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 06 MAY 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 160 70 90 5,012 2,499 2,513 16
AAC AAC TECH (02018) 1,536 672 864 30,380 15,960 14,420 47
ACC ANHUI CONCH (00914) 1,470 588 882 31,551 13,782 17,769 29
AIA AIA (01299) 5,787 3,200 2,587 106,205 44,334 61,871 32
AIR AIR CHINA (00753) 426 228 198 24,261 12,429 11,832 44
AKS AKESO (09926) 316 239 77 10,314 5,789 4,525 70
ALB BABA (09988) 105,492 56,533 48,959 1,474,297 609,157 865,140 51
ALC ALUMINUM CORP OF CHINA (02600) 941 746 195 36,847 17,137 19,710 51
ALH ALI HEALTH (00241) 1,272 376 896 106,349 45,947 60,402 43
AMC CAM CSI300 (03188) 356 151 205 7,057 2,759 4,298 18
ANA ANTA SPORTS (02020) 1,091 384 707 147,951 74,203 73,748 28
BCM BANK OF COMM CO LTD (03328) 88 87 1 11,732 4,282 7,450 16
BEA BANK OF EAST ASIA (00023) 910 175 735 16,893 8,511 8,382 19
BIU BIDU (09888) 53,736 36,580 17,156 649,257 288,615 360,642 67
BLI BILIBILI (09626) 2,589 1,419 1,170 163,040 64,733 98,307 55
BOC BOC HK (HLDGS) LTD (02388) 4,332 2,873 1,459 45,964 20,731 25,233 20
BOM BEONE MEDICINES (06160) 1,041 671 370 21,529 8,391 13,138 44
BUD BUD APAC (01876) 185 56 129 21,548 8,022 13,526 27
BYA BYD (ADJ-A) (01211) 123 123 0 1,994 1,204 790 38
BYD BYD COMPANY (01211) 17,024 9,331 7,693 368,123 151,513 216,610 47
BYE BYD ELECTRONIC (00285) 531 217 314 31,463 13,277 18,186 42
CAT CATL (03750) 13,140 5,861 7,279 141,932 46,861 95,071 58
CCC CHINA COMM CONS (01800) 242 142 100 34,714 22,741 11,973 17
CCE CHINA COAL (01898) 1,914 493 1,421 37,631 15,361 22,270 35
CDA CHINA CINDA (01359) 184 0 184 3,321 2,276 1,045 36
CGN CGN POWER (01816) 105 51 54 10,983 5,250 5,733 33
CHQ CHINA HONGQIAO (01378) 1,163 732 431 26,966 18,689 8,277 40
CHT CHINA MOBILE LTD (00941) 6,376 3,149 3,227 194,667 90,241 104,426 19
CHU CHINA UNICOM LTD (00762) 1,539 1,234 305 55,305 24,586 30,719 21
CIT CITIC (00267) 513 223 290 23,517 11,875 11,642 20
CKH CKH HOLDINGS (00001) 6,725 3,837 2,888 44,029 25,516 18,513 30
CKP CK ASSET (01113) 454 240 214 11,591 5,154 6,437 24
CLI CHINA LIFE INSURANCE (02628) 8,247 3,793 4,454 247,643 107,074 140,569 38
CLP CLP HOLDINGS LTD (00002) 502 354 148 9,789 4,322 5,467 11
CMB CM BANK (03968) 7,849 2,847 5,002 170,639 68,165 102,474 22
CNC CNOOC LTD (00883) 19,490 10,807 8,683 316,501 151,927 164,574 40
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 208
COL CHINA OVERSEAS (00688) 8,737 5,127 3,610 39,767 20,632 19,135 43
COS COSCO SHIP HOLD (01919) 344 121 223 20,328 7,915 12,413 25
CPA CATHAY PACIFIC AIRWAYS (00293) 827 432 395 31,066 12,068 18,998 29
CPC CHINA PETROL & CHEM COR (00386) 3,087 2,572 515 247,594 116,511 131,083 28
CPI CPIC (02601) 590 330 260 90,562 33,915 56,647 33
CRC CHINA RAIL CONS (01186) 0 0 0 32,601 25,587 7,014 16
CRG CHINA RAILWAY (00390) 205 3 202 33,948 14,790 19,158 24
CRL CHINA RES LAND (01109) 11,921 8,384 3,537 55,284 30,695 24,589 42
CRP CHINA RES POWER (00836) 267 152 115 20,619 10,057 10,562 20
CSA CSOP A50 ETF (02822) 186 106 80 3,607 2,006 1,601 17
CSE CHINA SHENHUA (01088) 2,499 873 1,626 49,940 25,149 24,791 27
CSP CSPC PHARMA (01093) 3,709 1,543 2,166 69,102 34,208 34,894 46
CTB CITIC BANK (00998) 131 96 35 21,198 11,166 10,032 19
CTC CHINA TELECOM CORP LTD (00728) 875 575 300 63,326 30,036 33,290 23
CTS CITIC SEC (06030) 596 382 214 31,977 15,899 16,078 38
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 35
GAC GAC GROUP (02238) 114 51 63 5,618 2,259 3,359 33
GAH GEELY AUTO (00175) 2,218 783 1,435 51,794 23,838 27,956 43
GHL XINYI GLASS (00868) 1,698 992 706 8,540 3,107 5,433 42
GLI GANFENG LITHIUM (01772) 4,408 3,365 1,043 81,040 46,924 34,116 68
GLX GALAXY ENT (00027) 1,906 1,180 726 44,249 19,778 24,471 29
GWM GWMOTOR (02333) 1,369 876 493 76,733 38,206 38,527 40
HCF HSCEI ETF (02828) 426 170 256 17,174 6,047 11,127 19
HDO HAIDILAO (06862) 532 327 205 25,387 12,654 12,733 36
HEH POWER ASSETS (00006) 275 150 125 7,503 3,969 3,534 20
HES HAIER SMART HOME (06690) 414 212 202 11,719 6,301 5,418 24
HEX HK EXCHANGES & CLEARING (00388) 15,109 8,258 6,851 400,709 188,105 212,604 23
HGN HENGAN INT'L (01044) 23 0 23 7,380 3,679 3,701 21
HKB HSBC HOLDINGS PLC (00005) 24,528 13,679 10,849 413,146 176,144 237,002 26
HKG HONG KONG & CHINA GAS (00003) 783 437 346 27,089 8,307 18,782 12
HLD HENDERSON LAND DEV LTD (00012) 1,441 1,005 436 18,682 10,827 7,855 25
HNP HUANENG POWER INT INC (00902) 1,045 664 381 43,764 22,373 21,391 31
HOS HUA HONG SEMI (01347) 2,598 1,436 1,162 17,874 7,976 9,898 75
HRB HORIZON ROBOTICS (09660) 343 182 161 36,773 16,210 20,563 48
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 48
INB INNOVENT BIO (01801) 883 352 531 21,688 11,274 10,414 44
JDC JD (09618) 6,453 3,326 3,127 302,267 121,768 180,499 35
JDH JD HEALTH (06618) 1,287 602 685 23,919 10,786 13,133 43
JXC JIANGXI COPPER (00358) 1,848 1,421 427 27,350 13,499 13,851 47
KDS KINGDEE INT'L (00268) 1,058 366 692 32,155 16,094 16,061 54
KLE KUNLUN ENERGY (00135) 30 15 15 5,083 1,976 3,107 21
KSO KINGSOFT (03888) 833 559 274 24,826 13,847 10,979 42
KST KUAISHOU (01024) 24,495 14,614 9,881 435,332 217,790 217,542 53
LAO LAOPU GOLD (06181) 357 208 149 41,154 10,637 30,517 48
LAU LI AUTO (02015) 6,797 4,258 2,539 196,581 81,001 115,580 51
LEN LENOVO GROUP (00992) 5,356 2,931 2,425 213,825 112,027 101,798 45
LNI LI NING (02331) 2,200 666 1,534 105,010 50,438 54,572 36
LNK LINK REIT (00823) 2,443 1,510 933 48,149 21,522 26,627 19
MDG MIDEA GROUP (00300) 1,978 1,013 965 22,820 10,603 12,217 25
MEN MENGNIU DAIRY (02319) 437 189 248 29,020 12,561 16,459 29
MET MEITUAN DIANPING (03690) 30,817 15,878 14,939 1,121,046 557,515 563,531 44
MGM MGM CHINA (02282) 719 536 183 21,112 16,250 4,862 32
MIU XIAOMI (01810) 32,169 19,330 12,839 1,062,672 570,657 492,015 45
MOL CMOC (03993) 206 115 91 7,888 4,030 3,858 49
MSB MINSHENG BANK (01988) 10 10 0 6,166 2,423 3,743 25
MTR MTR CORPORATION LTD (00066) 570 232 338 23,975 10,681 13,294 19
NBM CNBM (03323) 1,600 1,268 332 23,962 11,537 12,425 50
NCL NCI (01336) 316 193 123 16,913 8,236 8,677 37
NFU NONGFU SPRING (09633) 181 47 134 14,182 6,130 8,052 31
NTE NTES (09999) 1,301 953 348 34,505 14,530 19,975 39
NWD NEW WORLD DEV CO LTD (00017) 2,362 1,746 616 41,978 12,844 29,134 53
ORT NEW ORIENTAL (09901) 353 134 219 9,152 4,512 4,640 41
PAI PING AN INSURANCE LTD (02318) 25,282 9,625 15,657 808,124 346,433 461,691 29
PEC PETROCHINA CO LTD (00857) 5,172 3,030 2,142 374,968 192,242 182,726 33
PEN XPENG (09868) 4,578 1,933 2,645 233,148 90,128 143,020 58
PHT PA GOODDOCTOR (01833) 519 388 131 16,978 10,969 6,009 43
PIC PICC P&C (02328) 544 392 152 14,034 6,289 7,745 24
PIN PICC GROUP (01339) 59 38 21 10,394 5,505 4,889 31
POP POP MART (09992) 61,689 41,563 20,126 707,337 217,534 489,803 48
SAN SANDS CHINA LTD (01928) 4,289 1,632 2,657 110,100 46,032 64,068 33
SBO SBP GROUP (01177) 187 149 38 14,568 7,143 7,425 38
SET SENSETIME (00020) 436 363 73 14,344 10,081 4,263 46
SHK SUN HUNG KAI PPT LTD (00016) 1,412 748 664 20,019 10,430 9,589 29
SHL XINYI SOLAR (00968) 84 34 50 41,054 13,806 27,248 44
SHZ SHENZHOU INTL (02313) 1,131 290 841 19,613 9,140 10,473 30
SMC SMIC (00981) 20,095 11,670 8,425 90,349 46,192 44,157 75
SNO SUNNY OPT (02382) 1,061 652 409 54,029 23,993 30,036 41
SNP SINOPHARM (01099) 615 249 366 10,819 5,512 5,307 23
SUN SUNAC ( NIL) 0 0 0 0 0 0 117
SWA SWIRE PACIFIC LTD 'A' (00019) 49 32 17 3,209 1,739 1,470 21
TCH TENCENT HOLDINGS LTD (00700) 191,952 106,398 85,554 2,095,371 1,180,561 914,810 32
TIC TECHTRONIC IND (00669) 1,328 811 517 19,999 11,456 8,543 31
TRF TRACKER FUND OF HK (02800) 1,641 1,050 591 40,803 19,370 21,433 20
TRP TRIP.COM (09961) 1,473 573 900 111,953 42,001 69,952 40
VNK CHINA VANKE (02202) 1,487 1,419 68 67,282 19,654 47,628 53
WEB WB ( NIL) 0 0 0 0 0 0 25
WHD WHG (ADJ-B) (00288) 0 0 0 180 6 174 25
WHG WH GROUP (00288) 85 14 71 5,315 2,213 3,102 25
WHL THE WHARF (HLDGS) LTD (00004) 37 30 7 1,319 831 488 32
WWC WANT WANT CHINA (00151) 176 36 140 3,248 1,445 1,803 27
WXA WUXI APPTEC (02359) 259 149 110 13,976 5,838 8,138 42
WXB WUXI BIO (02269) 3,164 1,685 1,479 107,589 53,602 53,987 46
XAB ABC ($0.001) (01288) 1,013 504 509 24,307 10,422 13,885 23
XBC BANK OF CHINA ($0.001) (03988) 3,164 646 2,518 514,887 260,412 254,475 17
XCC CCB ($0.001) (00939) 7,277 4,521 2,756 519,775 184,860 334,915 20
XIC ICBC ($0.001) (01398) 3,113 1,993 1,120 408,309 158,140 250,169 20
XPB PSBC ($0.001) (01658) 2 2 0 6,178 2,449 3,729 18
XTW CHINA TOWER ($0.001) (00788) 797 428 369 39,588 25,114 14,474 20
YZC YANKUANG ENERGY (01171) 970 357 613 46,704 18,549 28,155 45
ZAO ZA ONLINE (06060) 1,566 738 828 9,508 5,854 3,654 34
ZJG ZIJIN GOLD INTL (02259) 1,530 983 547 29,947 15,928 14,019 55
ZJM ZIJIN MINING GROUP (02899) 6,902 3,373 3,529 136,348 43,071 93,277 41
ZSH ZHONGSHENG HLDG (00881) 471 100 371 18,762 9,670 9,092 46
TOTAL 843,721 474,015 369,706 17,424,253 8,040,433 9,383,820
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C POP 28MAY26 160.00 24,813 4.91 48 6.10 4.68 48,722 -1.50 -23.40
C TCH 08MAY26 470.00 11,128 2.34 36 5.00 1.64 3,785 -3.96 -62.86
P TCH 29JUN26 400.00 9,213 2.18 28 3.00 2.30 12,620 +0.47 +27.49
C ALB 28MAY26 150.00 8,171 1.65 48 2.47 1.14 12,260 +0.58 +54.21
C TCH 28MAY26 500.00 8,031 2.76 32 3.70 2.48 13,396 -1.44 -34.29
P PAI 15MAY26 62.50 7,284 0.38 25 0.73 0.35 6,950 -0.25 -39.68
C TCH 08MAY26 480.00 7,037 0.92 42 1.68 0.54 6,424 -1.71 -65.02
C TCH 28MAY26 470.00 6,397 8.94 30 11.69 7.94 4,524 -4.05 -31.18
P TCH 30DEC26 500.00 5,760 61.01 26 64.00 60.00 18,255 +3.11 +5.37
P TCH 28MAY26 460.00 5,507 13.82 28 15.10 10.78 18,360 +3.36 +32.12
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 29SEP26 1,000.00 0 0.46 49 0.00 0.00 737 +0.45 +4,500.00
C TCH 29SEP26 990.00 0 0.47 49 0.00 0.00 120 +0.45 +2,250.00
C TCH 29SEP26 980.00 0 0.48 48 0.00 0.00 80 +0.45 +1,500.00
C HKB 15MAY26 152.50 0 0.15 32 0.00 0.00 35 +0.14 +1,400.00
C SMC 08MAY26 80.00 1,020 0.26 76 1.85 0.33 552 +0.24 +1,200.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P CAT 08MAY26 590.00 87 0.01 57 0.40 0.21 231 -0.21 -95.45
P HKB 08MAY26 127.50 31 0.01 52 0.04 0.01 596 -0.17 -94.44
P HKB 28MAY26 112.50 0 0.01 32 0.00 0.00 1,090 -0.14 -93.33
C CHT 08MAY26 90.00 0 0.01 36 0.00 0.00 0 -0.12 -92.31
C CHT 08MAY26 92.50 0 0.01 50 0.00 0.00 0 -0.11 -91.67
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 17.54
28MAY26 9.75 C 0.00 0.00 0.00 7.81 +0.23 93 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 7.56 +0.23 88 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 7.06 +0.23 79 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.56 +0.23 71 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 6.06 +0.23 62 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.56 +0.23 54 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.06 +0.23 44 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.54 +0.21 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.04 +0.21 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.54 +0.20 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.06 +0.22 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.56 +0.22 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.06 +0.21 0 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 1.57 +0.22 18 0 1 0
28MAY26 16.50 C 0.00 0.00 0.00 1.08 +0.20 15 0 29 0
28MAY26 17.00 C 0.00 0.00 0.00 0.65 +0.15 16 0 104 0
28MAY26 17.50 C 0.30 0.32 0.30 0.30 +0.09 15 14 91 -3
28MAY26 18.00 C 0.09 0.14 0.09 0.12 +0.05 16 31 102 +31
28MAY26 18.50 C 0.00 0.00 0.00 0.04 +0.02 17 0 91 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 66 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 8.57 +0.24 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.33 +0.25 64 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.08 +0.25 60 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.83 +0.25 56 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.58 +0.25 51 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.06 +0.22 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.56 +0.22 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.06 +0.22 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.56 +0.21 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.06 +0.21 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.55 +0.20 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.06 +0.21 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.56 +0.20 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.10 +0.22 21 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.60 +0.22 16 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.11 +0.22 17 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.63 +0.20 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 1.19 +0.19 16 0 241 0
29JUN26 17.00 C 0.82 0.82 0.82 0.78 +0.15 15 5 159 0
29JUN26 17.50 C 0.00 0.00 0.00 0.48 +0.11 15 0 207 0
29JUN26 18.00 C 0.27 0.27 0.27 0.27 +0.07 16 5 30 +5
29JUN26 18.50 C 0.00 0.00 0.00 0.14 +0.04 16 0 145 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 +0.03 16 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 +0.01 16 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 16 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.58 +0.24 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 7.06 +0.22 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.56 +0.21 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.06 +0.21 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.56 +0.20 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.06 +0.20 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.57 +0.20 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.07 +0.20 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.58 +0.20 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.13 +0.22 16 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.64 +0.22 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.16 +0.21 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.70 +0.19 16 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.29 +0.18 16 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.89 +0.14 15 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.61 +0.12 15 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.39 +0.09 16 0 10 0
30JUL26 18.50 C 0.00 0.00 0.00 0.24 +0.06 16 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.14 +0.04 16 0 0 0
30JUL26 19.50 C 0.10 0.10 0.10 0.08 +0.03 16 5 5 +5
30JUL26 20.00 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.56 +0.20 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.06 +0.19 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.57 +0.20 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.08 +0.20 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.58 +0.19 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.09 +0.21 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.60 +0.21 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.16 +0.21 14 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.68 +0.21 16 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.22 +0.21 16 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.78 +0.20 16 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.37 +0.17 16 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.02 +0.15 16 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.71 +0.11 15 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.49 +0.08 16 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.33 +0.07 16 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.21 +0.05 16 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.13 +0.04 16 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.08 +0.03 16 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.83 +0.23 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.58 +0.23 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.06 +0.20 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.57 +0.21 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.07 +0.20 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.58 +0.20 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.09 +0.21 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.60 +0.21 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.26 +0.28 28 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.62 +0.20 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 3.21 +0.22 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.74 +0.21 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.28 +0.20 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.86 +0.19 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.47 +0.17 16 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 1.10 +0.13 15 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.82 +0.12 16 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.59 +0.08 16 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.42 +0.06 16 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.30 +0.06 16 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.20 +0.05 16 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 +0.03 16 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 +0.01 16 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 17 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.83 +0.21 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.58 +0.21 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.09 +0.20 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.59 +0.19 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.10 +0.20 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.61 +0.19 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.12 +0.20 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.64 +0.20 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 4.26 +0.28 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.68 +0.20 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.28 +0.21 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.83 +0.21 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.40 +0.20 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.00 +0.18 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.64 +0.17 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.28 +0.11 16 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 1.01 +0.12 16 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.78 +0.09 16 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.60 +0.06 17 0 34 0
30DEC26 19.00 C 0.00 0.00 0.00 0.47 +0.08 17 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.35 +0.07 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.25 +0.05 17 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.13 +0.03 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 20 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 7.83 +0.21 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.58 +0.21 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.09 +0.20 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.59 +0.19 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.10 +0.20 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.61 +0.19 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.13 +0.20 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.64 +0.19 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.26 +0.28 19 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.70 +0.19 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.31 +0.21 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.88 +0.21 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.47 +0.20 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.09 +0.18 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.75 +0.17 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.45 +0.16 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.15 +0.13 16 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.93 +0.11 16 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.75 +0.08 16 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.61 +0.08 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.49 +0.08 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.39 +0.08 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.22 +0.04 17 0 0 0
30MAR27 22.00 C 0.18 0.18 0.18 0.13 +0.03 17 10 55 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 70 2,499 +38
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 127 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 42 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 37 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 28 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 63 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 20 0 81 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 -0.02 16 0 142 0
28MAY26 17.00 P 0.12 0.12 0.08 0.08 -0.06 16 43 91 +43
28MAY26 17.50 P 0.36 0.36 0.26 0.26 -0.10 16 24 67 +24
28MAY26 18.00 P 0.00 0.00 0.00 0.57 -0.16 17 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.98 -0.20 16 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.46 -0.22 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 1.96 -0.22 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.46 -0.22 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.48 -0.21 42 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.47 -0.21 48 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.47 -0.21 56 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.47 -0.21 63 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.48 -0.20 74 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.47 -0.21 76 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.47 -0.21 82 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 20 0 341 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 -0.02 16 0 122 0
29JUN26 16.50 P 0.09 0.09 0.09 0.09 -0.03 16 16 225 +4
29JUN26 17.00 P 0.19 0.19 0.19 0.20 -0.07 16 3 123 0
29JUN26 17.50 P 0.40 0.40 0.40 0.40 -0.10 16 3 7 +3
29JUN26 18.00 P 0.00 0.00 0.00 0.69 -0.15 16 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 1.04 -0.18 15 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.48 -0.21 16 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 1.96 -0.22 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.46 -0.22 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.48 -0.21 29 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.47 -0.21 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.47 -0.21 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.48 -0.20 46 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.48 -0.20 51 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.47 -0.21 53 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.47 -0.21 57 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.07 -0.02 16 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.15 -0.04 16 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.29 -0.07 16 0 36 0
30JUL26 17.50 P 0.00 0.00 0.00 0.50 -0.10 16 0 30 0
30JUL26 18.00 P 0.00 0.00 0.00 0.79 -0.13 17 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 1.11 -0.16 16 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.52 -0.19 16 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.97 -0.21 16 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.46 -0.22 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.48 -0.21 25 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.48 -0.20 30 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.48 -0.20 34 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.48 -0.20 39 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.48 -0.20 43 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.47 -0.21 45 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.47 -0.21 48 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.11 -0.03 16 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.21 -0.05 16 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.36 -0.08 16 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.58 -0.09 16 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 0.86 -0.10 17 0 2 0
28AUG26 18.50 P 0.00 0.00 0.00 1.17 -0.15 16 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.56 -0.18 16 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 1.99 -0.20 16 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.46 -0.22 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.48 -0.21 23 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.48 -0.20 27 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.48 -0.20 31 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.48 -0.20 35 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.48 -0.20 38 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.48 -0.20 42 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.47 -0.21 43 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 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 27 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29SEP26 13.50 P 0.02 0.02 0.02 0.01 0.00 19 1 5 +1
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.01 16 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 -0.02 16 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.16 -0.04 16 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 -0.06 16 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.44 -0.07 16 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.66 -0.10 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.94 -0.09 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.23 -0.15 16 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.61 -0.17 16 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.02 -0.19 16 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.48 -0.20 16 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.48 -0.21 21 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.48 -0.20 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.48 -0.20 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.48 -0.20 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.48 -0.20 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.48 -0.20 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.48 -0.20 41 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 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.10 -0.01 17 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.16 -0.03 17 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 0.26 -0.03 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.39 -0.04 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 0.56 -0.05 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.76 -0.08 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.00 -0.11 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.32 -0.08 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.60 -0.14 17 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.96 -0.15 17 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.35 -0.16 17 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.76 -0.18 17 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.75 -0.17 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.67 -0.19 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.62 -0.19 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.58 -0.19 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.55 -0.19 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.52 -0.20 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.50 -0.19 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 17 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 -0.01 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.16 -0.01 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.24 -0.03 17 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.36 -0.03 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.50 -0.05 17 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.68 -0.05 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.89 -0.07 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.15 -0.08 17 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.45 -0.10 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.72 -0.12 17 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.07 -0.13 17 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.44 -0.15 17 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.84 -0.16 17 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.80 -0.17 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.71 -0.18 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.64 -0.19 21 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.60 -0.18 22 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.57 -0.18 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.54 -0.18 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.51 -0.19 26 0 0 0
TOTAL PUT 90 2,513 +75
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 37.74
28MAY26 23.00 C 0.00 0.00 0.00 14.83 -1.50 104 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 13.85 -1.49 100 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 12.90 -1.44 101 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.90 -1.44 92 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.84 -1.50 75 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.85 -1.49 69 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.87 -1.48 65 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.88 -1.47 59 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 6.93 -1.43 57 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 6.05 -1.34 58 0 216 0
28MAY26 33.00 C 0.00 0.00 0.00 5.00 -1.43 47 0 274 0
28MAY26 34.00 C 0.00 0.00 0.00 4.15 -1.36 47 0 448 0
28MAY26 35.00 C 0.00 0.00 0.00 3.38 -1.26 47 0 265 0
28MAY26 36.00 C 2.73 2.73 2.58 2.61 -1.22 44 35 223 +15
28MAY26 37.00 C 2.11 2.15 2.06 2.03 -0.97 45 32 170 +23
28MAY26 38.00 C 1.67 1.67 1.54 1.54 -0.83 45 50 216 +26
28MAY26 39.00 C 1.10 1.10 1.10 1.14 -0.69 46 2 235 0
28MAY26 40.00 C 0.84 0.87 0.84 0.82 -0.56 46 5 339 +1
28MAY26 41.00 C 0.56 0.56 0.56 0.58 -0.44 46 15 392 0
28MAY26 42.00 C 0.00 0.00 0.00 0.40 -0.34 46 0 337 0
28MAY26 43.00 C 0.00 0.00 0.00 0.29 -0.23 47 0 345 0
28MAY26 44.00 C 0.21 0.21 0.21 0.19 -0.19 47 30 379 0
28MAY26 45.00 C 0.00 0.00 0.00 0.12 -0.14 47 0 240 0
28MAY26 46.00 C 0.00 0.00 0.00 0.08 -0.09 47 0 128 0
28MAY26 47.00 C 0.00 0.00 0.00 0.05 -0.06 47 0 286 0
28MAY26 48.00 C 0.00 0.00 0.00 0.03 -0.04 47 0 51 0
28MAY26 49.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 5 0
29JUN26 23.00 C 0.00 0.00 0.00 14.83 -1.50 74 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 13.85 -1.49 72 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.90 -1.44 71 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 11.90 -1.44 65 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.84 -1.51 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.85 -1.51 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.01 -1.37 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.03 -1.39 51 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 7.19 -1.29 51 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 6.33 -1.17 50 0 214 0
29JUN26 33.00 C 0.00 0.00 0.00 5.39 -1.13 45 0 275 0
29JUN26 34.00 C 0.00 0.00 0.00 4.66 -1.26 45 0 469 0
29JUN26 35.00 C 0.00 0.00 0.00 3.99 -1.02 45 0 451 0
29JUN26 36.00 C 3.55 3.55 3.46 3.43 -1.05 46 60 1,051 +15
29JUN26 37.00 C 3.00 3.00 2.88 2.89 -0.94 45 30 147 -15
29JUN26 38.00 C 2.69 2.69 2.39 2.39 -0.82 45 90 206 +15
29JUN26 39.00 C 2.25 2.25 2.25 1.98 -0.74 45 15 96 +2
29JUN26 40.00 C 1.63 1.63 1.60 1.60 -0.69 44 5 128 +2
29JUN26 41.00 C 1.40 1.40 1.34 1.33 -0.58 45 32 135 +9
29JUN26 42.00 C 0.00 0.00 0.00 1.09 -0.48 45 0 88 0
29JUN26 43.00 C 0.00 0.00 0.00 0.89 -0.41 45 0 92 0
29JUN26 44.00 C 0.82 0.82 0.82 0.72 -0.35 45 8 88 -8
29JUN26 45.00 C 0.64 0.64 0.64 0.57 -0.29 45 30 518 +17
29JUN26 46.00 C 0.00 0.00 0.00 0.44 -0.26 45 0 203 0
29JUN26 47.00 C 0.39 0.39 0.39 0.35 -0.24 45 30 183 +30
29JUN26 48.00 C 0.00 0.00 0.00 0.27 -0.20 45 0 134 0
29JUN26 49.00 C 0.00 0.00 0.00 0.21 -0.17 45 0 58 0
29JUN26 50.00 C 0.00 0.00 0.00 0.16 -0.13 45 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 0.08 -0.08 45 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.04 -0.05 45 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 -0.03 45 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 13.90 -1.44 62 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 12.94 -1.40 60 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.96 -1.40 56 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.02 -1.36 54 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.11 -1.25 53 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.21 -1.20 51 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.37 -1.05 50 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.56 -0.92 49 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.77 -1.11 48 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 5.92 -1.18 45 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 5.26 -1.11 45 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 4.66 -0.92 45 0 60 0
30JUL26 36.00 C 4.27 4.27 4.27 4.12 -1.00 46 15 45 0
30JUL26 37.00 C 3.71 3.71 3.71 3.61 -0.85 46 15 211 +15
30JUL26 38.00 C 3.12 3.12 3.12 3.12 -0.77 45 15 130 0
30JUL26 39.00 C 2.98 2.98 2.70 2.72 -0.71 46 61 209 +46
30JUL26 40.00 C 0.00 0.00 0.00 2.37 -0.62 46 0 224 0
30JUL26 41.00 C 2.07 2.07 2.07 2.02 -0.58 45 1 200 0
30JUL26 42.00 C 1.93 1.93 1.83 1.75 -0.52 46 17 187 +15
30JUL26 43.00 C 0.00 0.00 0.00 1.50 -0.47 46 0 436 0
30JUL26 44.00 C 0.00 0.00 0.00 1.27 -0.44 46 0 184 0
30JUL26 45.00 C 0.00 0.00 0.00 1.09 -0.37 46 0 197 0
30JUL26 46.00 C 0.00 0.00 0.00 0.93 -0.34 46 0 1 0
30JUL26 47.00 C 0.83 0.83 0.83 0.79 -0.33 46 15 46 +15
30JUL26 48.00 C 0.71 0.71 0.71 0.66 -0.29 46 30 60 +30
30JUL26 49.00 C 0.59 0.59 0.59 0.55 -0.26 46 1 2 +1
28AUG26 27.00 C 0.00 0.00 0.00 11.24 -1.20 53 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.40 -1.17 52 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.57 -1.14 51 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.76 -1.11 50 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.01 -1.07 50 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.28 -1.05 49 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.59 -1.02 48 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.82 -0.92 46 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.24 -1.02 46 0 106 0
28AUG26 36.00 C 4.87 4.87 4.87 4.74 -0.93 47 15 56 +15
28AUG26 37.00 C 0.00 0.00 0.00 4.22 -0.78 46 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 3.76 -0.75 46 0 75 0
28AUG26 39.00 C 0.00 0.00 0.00 3.35 -0.79 46 0 29 0
28AUG26 40.00 C 0.00 0.00 0.00 2.97 -0.73 46 0 31 0
28AUG26 41.00 C 0.00 0.00 0.00 2.63 -0.63 46 0 16 0
28AUG26 42.00 C 2.53 2.53 2.34 2.33 -0.56 46 16 46 -1
28AUG26 43.00 C 2.07 2.07 2.07 2.07 -0.53 47 1 16 +1
28AUG26 44.00 C 0.00 0.00 0.00 1.83 -0.48 47 0 47 0
28AUG26 45.00 C 0.00 0.00 0.00 1.59 -0.47 46 0 4 0
28AUG26 46.00 C 0.00 0.00 0.00 1.42 -0.39 47 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 1.25 -0.37 47 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 1.06 - 46 0 0 -
29SEP26 23.00 C 0.00 0.00 0.00 15.02 -1.34 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.11 -1.23 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.21 -1.22 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.33 -1.21 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.49 -1.19 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.67 -1.14 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.86 -0.93 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.11 -1.10 49 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 8.38 -1.06 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.69 -1.05 48 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 7.03 -1.00 48 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 6.43 -0.94 48 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.84 -0.91 47 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 5.20 -0.96 46 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 4.74 -0.88 46 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 4.28 -0.87 46 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 3.86 -0.82 46 0 43 0
29SEP26 40.00 C 0.00 0.00 0.00 3.48 -0.74 46 0 337 0
29SEP26 41.00 C 0.00 0.00 0.00 3.13 -0.69 46 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 2.82 -0.60 46 0 95 0
29SEP26 43.00 C 0.00 0.00 0.00 2.54 -0.58 46 0 27 0
29SEP26 44.00 C 2.28 2.28 2.28 2.28 -0.54 46 1 28 0
29SEP26 45.00 C 0.00 0.00 0.00 2.07 -0.48 46 0 19 0
29SEP26 46.00 C 0.00 0.00 0.00 1.86 -0.44 46 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.65 -0.46 46 0 36 0
29SEP26 48.00 C 0.00 0.00 0.00 1.48 -0.45 46 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.32 -0.39 46 0 5 0
29SEP26 50.00 C 0.00 0.00 0.00 1.16 -0.38 46 0 165 0
29SEP26 52.50 C 0.00 0.00 0.00 0.87 -0.29 46 0 156 0
29SEP26 55.00 C 0.00 0.00 0.00 0.64 -0.23 46 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.47 -0.18 46 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.34 -0.15 46 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.25 -0.10 46 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.18 -0.09 46 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.13 -0.07 46 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 -0.04 46 0 98 0
30DEC26 23.00 C 0.00 0.00 0.00 15.48 -1.18 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.65 -1.23 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.83 -1.20 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.01 -1.17 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.23 -0.91 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.47 -1.14 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.75 -1.09 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.06 -1.07 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.39 -1.04 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.75 -1.01 47 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 8.14 -0.99 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.58 -0.94 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.05 -0.90 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.53 -0.67 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.93 -0.96 45 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 5.54 -0.86 46 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 5.13 -0.83 45 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 4.74 -0.82 46 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 4.38 -0.78 45 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 4.05 -0.71 45 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 3.74 -0.62 46 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 3.46 -0.63 46 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 3.20 -0.60 46 0 23 0
30DEC26 46.00 C 0.00 0.00 0.00 2.99 -0.53 46 0 8 0
30DEC26 47.00 C 0.00 0.00 0.00 2.75 -0.52 46 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.55 -0.58 46 0 29 0
30DEC26 49.00 C 0.00 0.00 0.00 2.34 -0.54 46 0 54 0
30MAR27 23.00 C 0.00 0.00 0.00 16.00 -1.20 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.21 -1.15 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.42 -1.15 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.66 -1.11 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.93 -1.14 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.22 -1.12 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.55 -1.12 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.88 -0.91 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.19 -0.96 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.66 -1.00 47 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 9.09 -0.99 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.54 -0.96 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.02 -0.93 46 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.55 -0.88 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.08 -0.85 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.57 -0.94 45 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 6.16 -0.85 45 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 5.77 -0.86 45 0 8 0
30MAR27 41.00 C 0.00 0.00 0.00 5.41 -0.80 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.03 -0.83 45 0 23 0
30MAR27 43.00 C 0.00 0.00 0.00 4.72 -0.79 45 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 4.42 -0.60 45 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 4.15 -0.67 45 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 3.97 -0.61 46 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 3.72 -0.58 46 0 9 0
30MAR27 48.00 C 0.00 0.00 0.00 3.44 -0.71 45 0 11 0
30MAR27 49.00 C 0.00 0.00 0.00 3.22 -0.65 45 0 12 0
TOTAL CALL 672 15,960 +269
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 35 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 79 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 64 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 167 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 135 0
28MAY26 29.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 225 0
28MAY26 30.00 P 0.00 0.00 0.00 0.05 +0.03 48 0 179 0
28MAY26 31.00 P 0.11 0.15 0.11 0.09 +0.06 47 18 250 +17
28MAY26 32.00 P 0.18 0.22 0.18 0.17 +0.10 47 15 381 +15
28MAY26 33.00 P 0.29 0.32 0.28 0.29 +0.16 47 18 329 +15
28MAY26 34.00 P 0.00 0.00 0.00 0.48 +0.26 47 0 365 0
28MAY26 35.00 P 0.59 0.70 0.59 0.74 +0.36 47 31 280 +16
28MAY26 36.00 P 0.96 1.08 0.96 1.04 +0.43 46 4 184 +1
28MAY26 37.00 P 1.25 1.50 1.25 1.50 +0.58 46 23 225 0
28MAY26 38.00 P 1.85 1.99 1.85 2.09 +0.78 48 50 163 -15
28MAY26 39.00 P 2.17 2.56 2.17 2.61 +0.81 46 83 106 -6
28MAY26 40.00 P 2.99 2.99 2.99 3.34 +0.96 47 15 148 0
28MAY26 41.00 P 0.00 0.00 0.00 4.11 +1.06 47 0 7 0
28MAY26 42.00 P 0.00 0.00 0.00 4.93 +1.24 47 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 5.81 +1.33 47 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 6.69 +1.37 45 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.63 +1.42 44 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 8.60 +1.25 45 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.50 +1.18 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.55 +1.28 40 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 11.53 +1.29 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 67 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 +0.03 46 0 123 0
29JUN26 28.00 P 0.21 0.21 0.21 0.11 +0.04 45 4 66 +4
29JUN26 29.00 P 0.00 0.00 0.00 0.18 +0.07 45 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.28 +0.10 45 0 190 0
29JUN26 31.00 P 0.50 0.50 0.50 0.42 +0.14 45 44 263 0
29JUN26 32.00 P 0.65 0.65 0.64 0.61 +0.20 45 40 395 0
29JUN26 33.00 P 0.80 0.80 0.80 0.85 +0.27 45 30 649 -30
29JUN26 34.00 P 1.06 1.13 1.06 1.14 +0.34 46 16 288 -16
29JUN26 35.00 P 1.43 1.43 1.43 1.49 +0.42 46 15 350 -15
29JUN26 36.00 P 1.72 1.88 1.72 1.89 +0.48 45 17 1,396 0
29JUN26 37.00 P 2.28 2.28 2.28 2.34 +0.53 45 15 159 +15
29JUN26 38.00 P 2.73 2.81 2.72 2.88 +0.62 45 44 293 +1
29JUN26 39.00 P 3.46 3.46 3.42 3.46 +0.71 45 30 196 -15
29JUN26 40.00 P 3.81 3.93 3.81 4.10 +0.75 45 26 66 -26
29JUN26 41.00 P 0.00 0.00 0.00 4.81 +0.82 45 0 49 0
29JUN26 42.00 P 0.00 0.00 0.00 5.56 +1.03 45 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 6.34 +0.94 45 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 7.12 +1.12 44 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 7.95 +0.98 42 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 8.84 +1.04 42 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 9.74 +1.06 41 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.66 +1.10 40 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 11.59 +1.13 37 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 12.60 +1.23 41 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 15.07 +1.32 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.58 +1.39 50 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 19.99 +1.25 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.52 +1.34 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.97 +1.26 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.47 +1.25 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.04 +1.33 66 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.46 +1.31 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.02 +1.31 69 0 0 0
30JUL26 24.00 P 0.11 0.12 0.11 0.06 +0.02 47 23 86 +23
30JUL26 25.00 P 0.00 0.00 0.00 0.09 +0.03 46 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.14 +0.05 46 0 0 0
30JUL26 27.00 P 0.30 0.30 0.30 0.21 +0.07 46 1 1 -1
30JUL26 28.00 P 0.00 0.00 0.00 0.32 +0.11 46 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.45 +0.14 46 0 3 0
30JUL26 30.00 P 0.65 0.65 0.65 0.61 +0.18 46 5 37 +5
30JUL26 31.00 P 0.00 0.00 0.00 0.82 +0.23 46 0 18 0
30JUL26 32.00 P 0.00 0.00 0.00 1.08 +0.29 46 0 39 0
30JUL26 33.00 P 1.33 1.37 1.33 1.37 +0.35 46 3 105 +3
30JUL26 34.00 P 0.00 0.00 0.00 1.72 +0.42 46 0 76 0
30JUL26 35.00 P 2.03 2.06 2.03 2.10 +0.46 46 2 53 0
30JUL26 36.00 P 0.00 0.00 0.00 2.52 +0.50 46 0 291 0
30JUL26 37.00 P 2.86 2.99 2.86 3.01 +0.57 46 105 124 +65
30JUL26 38.00 P 3.50 3.50 3.45 3.56 +0.63 46 110 114 +54
30JUL26 39.00 P 4.04 4.08 4.04 4.10 +0.66 45 30 139 +15
30JUL26 40.00 P 4.69 4.69 4.69 4.72 +0.69 45 15 50 +15
30JUL26 41.00 P 0.00 0.00 0.00 5.35 +0.71 44 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 6.06 +1.02 44 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 6.80 +0.84 44 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 7.58 +0.92 44 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.39 +0.97 44 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.22 +0.96 44 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.08 +0.91 43 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.96 +1.05 43 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 11.85 +1.06 43 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.41 +0.12 47 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.56 +0.15 47 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.73 +0.18 47 0 15 0
28AUG26 30.00 P 0.98 1.01 0.98 0.95 +0.24 47 2 4 +2
28AUG26 31.00 P 1.26 1.26 1.26 1.21 +0.28 47 3 3 +3
28AUG26 32.00 P 0.00 0.00 0.00 1.50 +0.33 47 0 15 0
28AUG26 33.00 P 0.00 0.00 0.00 1.85 +0.40 47 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 2.22 +0.43 47 0 17 0
28AUG26 35.00 P 0.00 0.00 0.00 2.61 +0.47 47 0 30 0
28AUG26 36.00 P 2.79 2.96 2.79 3.06 +0.49 46 16 17 +1
28AUG26 37.00 P 0.00 0.00 0.00 3.56 +0.56 47 0 16 0
28AUG26 38.00 P 0.00 0.00 0.00 4.10 +0.62 46 0 26 0
28AUG26 39.00 P 0.00 0.00 0.00 4.67 +0.68 46 0 45 0
28AUG26 40.00 P 0.00 0.00 0.00 5.26 +0.72 46 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 5.92 +0.71 46 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 6.54 +0.76 45 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 7.27 +0.82 45 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 8.02 +0.83 45 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.80 +0.87 45 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.60 +0.91 45 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.42 +0.93 44 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.26 - 44 0 0 -
29SEP26 23.00 P 0.00 0.00 0.00 0.16 +0.04 46 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.24 +0.07 46 0 0 0
29SEP26 25.00 P 0.39 0.39 0.39 0.33 +0.08 46 4 35 +4
29SEP26 26.00 P 0.00 0.00 0.00 0.45 +0.11 46 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 0.60 +0.14 46 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 0.77 +0.17 46 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 0.99 +0.22 46 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 1.24 +0.25 46 0 187 0
29SEP26 31.00 P 0.00 0.00 0.00 1.52 +0.30 46 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 1.85 +0.35 46 0 433 0
29SEP26 33.00 P 2.19 2.19 2.19 2.14 +0.33 46 1 563 +1
29SEP26 34.00 P 0.00 0.00 0.00 2.62 +0.45 47 0 80 0
29SEP26 35.00 P 2.81 2.81 2.81 3.02 +0.46 46 2 302 +2
29SEP26 36.00 P 0.00 0.00 0.00 3.46 +0.46 46 0 310 0
29SEP26 37.00 P 0.00 0.00 0.00 3.96 +0.50 46 0 735 0
29SEP26 38.00 P 0.00 0.00 0.00 4.50 +0.56 46 0 88 0
29SEP26 39.00 P 0.00 0.00 0.00 5.07 +0.61 46 0 42 0
29SEP26 40.00 P 0.00 0.00 0.00 5.69 +0.69 46 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 6.35 +0.73 46 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 6.97 +0.71 45 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 7.67 +0.76 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.42 +0.80 45 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 9.17 +0.71 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.95 +0.85 45 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 10.75 +0.88 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.57 +0.90 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.41 +0.94 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.27 +0.97 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.46 +0.88 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.74 +1.09 41 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.09 +1.14 39 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.52 +1.21 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.97 +1.24 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.47 +1.25 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.04 +1.33 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.46 +1.31 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.44 +0.09 46 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.56 +0.09 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.74 +0.14 46 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.92 +0.15 46 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 1.14 +0.19 46 0 47 0
30DEC26 28.00 P 0.00 0.00 0.00 1.38 +0.20 46 0 91 0
30DEC26 29.00 P 0.00 0.00 0.00 1.68 +0.27 46 0 63 0
30DEC26 30.00 P 0.00 0.00 0.00 1.97 +0.27 46 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 2.32 +0.32 46 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 2.69 +0.34 46 0 63 0
30DEC26 33.00 P 0.00 0.00 0.00 3.07 +0.35 45 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 3.51 +0.40 46 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 3.93 +0.41 45 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 4.42 +0.46 45 0 229 0
30DEC26 37.00 P 0.00 0.00 0.00 4.93 +0.50 45 0 47 0
30DEC26 38.00 P 0.00 0.00 0.00 5.47 +0.55 45 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 5.98 +0.52 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.66 +0.62 45 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.31 +0.77 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.91 +0.67 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.60 +0.71 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.32 +0.72 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.04 +0.75 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.79 +0.77 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.57 +0.81 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.34 +0.62 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.13 +0.84 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.74 +0.12 45 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.91 +0.12 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 1.13 +0.17 45 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 1.36 +0.18 45 0 31 0
30MAR27 27.00 P 1.67 1.67 1.67 1.63 +0.22 45 3 78 0
30MAR27 28.00 P 0.00 0.00 0.00 1.93 +0.25 45 0 40 0
30MAR27 29.00 P 0.00 0.00 0.00 2.24 +0.26 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 2.61 +0.33 45 0 52 0
30MAR27 31.00 P 0.00 0.00 0.00 2.95 +0.30 45 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 3.33 +0.31 45 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 3.74 +0.33 45 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 4.21 +0.34 45 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.65 +0.33 45 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 5.16 +0.49 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.69 +0.42 45 0 1 0
30MAR27 38.00 P 6.10 6.10 6.10 6.26 +0.47 45 1 3 -1
30MAR27 39.00 P 0.00 0.00 0.00 6.81 +0.49 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.40 +0.58 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.02 +0.59 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.64 +0.59 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.32 +0.66 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.02 +0.67 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.73 +0.69 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.45 +0.70 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.20 +0.73 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.97 +0.76 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.75 +0.78 44 0 0 0
TOTAL PUT 864 14,420 +152
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 20.10
28MAY26 15.00 C 0.00 0.00 0.00 5.14 +0.64 57 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.62 +0.61 0 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 4.17 +0.66 55 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.67 +0.66 48 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.13 +0.61 28 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.64 +0.59 29 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.16 +0.55 28 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.71 +0.49 29 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 1.30 +0.44 29 0 2 0
28MAY26 19.50 C 0.95 0.95 0.94 0.97 +0.37 31 45 45 +45
28MAY26 20.00 C 0.31 0.68 0.31 0.64 +0.26 29 203 400 +117
28MAY26 21.00 C 0.17 0.30 0.14 0.26 +0.13 29 91 450 +2
28MAY26 22.00 C 0.09 0.09 0.09 0.08 +0.04 29 10 1,120 +10
28MAY26 23.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 593 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,015 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 551 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 77 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 58 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.63 +0.62 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.14 +0.63 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.62 +0.61 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.17 +0.65 45 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.67 +0.64 40 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 3.17 +0.61 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.67 +0.56 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.22 +0.52 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.80 +0.45 31 0 15 0
29JUN26 19.00 C 1.26 1.26 1.26 1.46 +0.44 32 15 16 +15
29JUN26 19.50 C 0.00 0.00 0.00 1.13 +0.35 32 0 65 0
29JUN26 20.00 C 0.64 0.87 0.64 0.85 +0.28 32 29 207 +25
29JUN26 21.00 C 0.00 0.00 0.00 0.45 +0.17 31 0 229 0
29JUN26 22.00 C 0.23 0.28 0.23 0.22 +0.09 31 65 572 +65
29JUN26 23.00 C 0.14 0.14 0.14 0.10 +0.04 31 12 455 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 5.14 +0.63 42 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.63 +0.61 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.17 +0.64 40 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.67 +0.62 36 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.17 +0.57 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.72 +0.55 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.30 +0.51 32 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.92 +0.43 32 0 15 0
30JUL26 19.00 C 1.16 1.44 1.16 1.62 +0.43 33 5 8 +3
30JUL26 19.50 C 0.97 0.97 0.97 1.32 +0.37 33 15 105 +15
30JUL26 20.00 C 0.73 0.82 0.73 1.06 +0.31 32 36 301 +30
30JUL26 21.00 C 0.00 0.00 0.00 0.68 +0.22 32 0 135 0
30JUL26 22.00 C 0.00 0.00 0.00 0.42 +0.15 32 0 90 0
30JUL26 23.00 C 0.25 0.25 0.25 0.25 +0.10 32 2 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.15 +0.07 32 0 75 0
30JUL26 25.00 C 0.00 0.00 0.00 0.08 +0.03 32 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.14 +0.63 38 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.63 +0.60 28 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.17 +0.64 36 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.67 +0.57 32 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.22 +0.55 33 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.80 +0.52 33 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.41 +0.48 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.06 +0.42 33 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.75 +0.37 32 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 1.53 +0.37 34 0 30 0
28AUG26 20.00 C 0.91 0.91 0.91 1.29 +0.33 33 15 75 +15
28AUG26 21.00 C 0.00 0.00 0.00 0.90 +0.24 33 0 85 0
28AUG26 22.00 C 0.00 0.00 0.00 0.62 +0.18 33 0 15 0
28AUG26 23.00 C 0.00 0.00 0.00 0.42 +0.13 33 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.28 +0.10 33 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.18 +0.07 33 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.11 +0.04 33 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.07 +0.03 33 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.14 +0.61 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.65 +0.60 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.17 +0.64 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.67 +0.50 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.25 +0.47 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.91 +0.48 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.56 +0.45 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.24 +0.40 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.96 +0.42 33 0 30 0
29SEP26 19.50 C 0.00 0.00 0.00 1.68 +0.35 33 0 75 0
29SEP26 20.00 C 0.00 0.00 0.00 1.45 +0.30 33 0 242 0
29SEP26 21.00 C 0.00 0.00 0.00 1.07 +0.23 33 0 226 0
29SEP26 22.00 C 0.00 0.00 0.00 0.80 +0.20 33 0 206 0
29SEP26 23.00 C 0.00 0.00 0.00 0.60 +0.17 34 0 46 0
29SEP26 24.00 C 0.00 0.00 0.00 0.43 +0.12 34 0 60 0
29SEP26 25.00 C 0.00 0.00 0.00 0.30 +0.08 33 0 58 0
29SEP26 26.00 C 0.19 0.19 0.19 0.21 +0.06 33 15 35 +14
29SEP26 27.00 C 0.00 0.00 0.00 0.15 +0.05 34 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.10 +0.03 33 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.17 +0.64 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.65 +0.60 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.23 +0.58 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.82 +0.41 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.45 +0.38 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.22 +0.44 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.92 +0.42 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.64 +0.46 32 0 0 0
30DEC26 19.00 C 2.02 2.02 2.02 2.38 +0.43 32 1 3 +1
30DEC26 19.50 C 0.00 0.00 0.00 2.08 +0.34 31 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 1.87 +0.32 31 0 120 0
30DEC26 21.00 C 1.18 1.25 1.18 1.49 +0.27 31 27 199 +17
30DEC26 22.00 C 0.00 0.00 0.00 1.19 +0.24 32 0 112 0
30DEC26 23.00 C 0.00 0.00 0.00 0.96 +0.21 32 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.76 +0.16 33 0 36 0
30DEC26 25.00 C 0.00 0.00 0.00 0.60 +0.14 33 0 145 0
30DEC26 26.00 C 0.00 0.00 0.00 0.46 +0.11 32 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.35 +0.09 32 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.26 +0.06 32 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.20 +0.05 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 +0.04 32 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.12 +0.04 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 +0.03 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 +0.02 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.21 +0.61 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.77 +0.54 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.42 +0.52 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.07 +0.49 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.74 +0.35 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.45 +0.35 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.17 +0.33 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.91 +0.32 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.67 +0.38 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.44 +0.36 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.23 +0.35 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.85 +0.30 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.53 +0.26 31 0 0 0
30MAR27 23.00 C 1.28 1.28 1.28 1.28 +0.24 32 2 22 +2
30MAR27 24.00 C 0.00 0.00 0.00 1.05 +0.19 32 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 0.88 +0.17 32 0 20 0
30MAR27 26.00 C 0.00 0.00 0.00 0.72 +0.15 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.58 +0.13 32 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.46 +0.10 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.38 +0.10 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.30 +0.07 32 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.24 +0.06 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.19 +0.05 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.16 +0.05 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.12 +0.03 32 0 22 0
TOTAL CALL 588 13,782 +376
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 190 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 -0.03 31 0 162 0
28MAY26 18.00 P 0.15 0.15 0.15 0.04 -0.06 30 16 400 +16
28MAY26 18.50 P 0.00 0.00 0.00 0.09 -0.11 30 0 405 0
28MAY26 19.00 P 0.42 0.42 0.21 0.17 -0.19 29 299 587 +37
28MAY26 19.50 P 0.48 0.48 0.35 0.32 -0.24 30 36 682 -2
28MAY26 20.00 P 0.56 0.58 0.56 0.52 -0.37 29 55 1,405 0
28MAY26 21.00 P 1.48 1.48 1.48 1.13 -0.49 29 4 200 -4
28MAY26 22.00 P 0.00 0.00 0.00 1.96 -0.58 29 0 387 0
28MAY26 23.00 P 0.00 0.00 0.00 2.90 -0.73 0 0 62 0
28MAY26 24.00 P 0.00 0.00 0.00 3.90 -0.73 0 0 57 0
28MAY26 25.00 P 0.00 0.00 0.00 4.90 -0.73 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.90 -0.70 0 0 80 0
28MAY26 27.00 P 0.00 0.00 0.00 6.90 -0.73 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.90 -0.73 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.00 -0.63 93 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.92 -0.71 81 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.90 -0.73 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.90 -0.73 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.90 -0.73 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.90 -0.73 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.90 -0.73 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.90 -0.73 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 -0.04 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 -0.06 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.14 -0.11 31 0 169 0
29JUN26 17.50 P 0.00 0.00 0.00 0.23 -0.14 31 0 142 0
29JUN26 18.00 P 0.00 0.00 0.00 0.35 -0.18 31 0 268 0
29JUN26 18.50 P 0.75 0.75 0.67 0.51 -0.22 31 25 149 +25
29JUN26 19.00 P 0.00 0.00 0.00 0.70 -0.27 31 0 579 0
29JUN26 19.50 P 1.14 1.14 1.14 0.93 -0.33 30 4 158 +4
29JUN26 20.00 P 1.25 1.25 1.25 1.20 -0.43 30 3 189 0
29JUN26 21.00 P 0.00 0.00 0.00 1.89 -0.51 29 0 232 0
29JUN26 22.00 P 0.00 0.00 0.00 2.73 -0.55 30 0 473 0
29JUN26 23.00 P 0.00 0.00 0.00 3.64 -0.63 31 0 341 0
29JUN26 24.00 P 4.64 4.64 4.64 4.54 -0.75 0 15 1,255 +15
29JUN26 25.00 P 0.00 0.00 0.00 5.55 -0.69 22 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 6.62 -0.61 46 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 7.53 -0.69 0 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 8.53 -0.69 0 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 9.53 -0.69 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 10.52 -0.69 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 11.49 -0.72 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.50 -0.71 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.51 -0.70 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.50 -0.70 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.55 -0.65 67 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.51 -0.69 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.05 -0.03 32 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
30JUL26 16.00 P 0.24 0.24 0.24 0.13 -0.06 32 15 23 +15
30JUL26 16.50 P 0.32 0.32 0.32 0.20 -0.08 32 15 58 +15
30JUL26 17.00 P 0.00 0.00 0.00 0.30 -0.11 32 0 91 0
30JUL26 17.50 P 0.42 0.42 0.42 0.41 -0.15 32 15 67 +9
30JUL26 18.00 P 0.00 0.00 0.00 0.55 -0.18 31 0 1,028 0
30JUL26 18.50 P 0.00 0.00 0.00 0.72 -0.22 31 0 376 0
30JUL26 19.00 P 0.00 0.00 0.00 0.93 -0.27 31 0 328 0
30JUL26 19.50 P 1.41 1.41 1.41 1.17 -0.31 31 15 140 +15
30JUL26 20.00 P 0.00 0.00 0.00 1.43 -0.39 30 0 93 0
30JUL26 21.00 P 0.00 0.00 0.00 2.10 -0.46 31 0 146 0
30JUL26 22.00 P 0.00 0.00 0.00 2.86 -0.58 30 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 3.76 -0.57 32 0 10 0
30JUL26 24.00 P 0.00 0.00 0.00 4.64 -0.65 31 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 5.61 -0.64 33 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.62 -0.61 38 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.54 -0.68 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.55 -0.67 33 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.54 -0.68 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.60 -0.61 50 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.60 -0.61 54 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.11 -0.04 33 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.16 -0.06 33 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.24 -0.08 33 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.33 -0.10 33 0 0 0
28AUG26 17.00 P 0.59 0.59 0.59 0.45 -0.11 33 6 12 0
28AUG26 17.50 P 0.00 0.00 0.00 0.57 -0.15 32 0 14 0
28AUG26 18.00 P 0.95 0.95 0.71 0.71 -0.20 32 17 15 +15
28AUG26 18.50 P 0.90 0.90 0.90 0.91 -0.23 32 15 110 +15
28AUG26 19.00 P 0.00 0.00 0.00 1.13 -0.25 32 0 15 0
28AUG26 19.50 P 1.54 1.55 1.37 1.37 -0.31 32 284 294 +279
28AUG26 20.00 P 0.00 0.00 0.00 1.64 -0.33 31 0 47 0
28AUG26 21.00 P 0.00 0.00 0.00 2.28 -0.44 31 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 3.02 -0.53 31 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 3.81 -0.60 31 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.73 -0.58 32 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.62 -0.64 30 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.62 -0.62 34 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.62 -0.61 37 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.58 -0.64 37 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.54 -0.68 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.19 -0.06 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.26 -0.08 34 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.36 -0.09 34 0 22 0
29SEP26 16.50 P 0.00 0.00 0.00 0.47 -0.12 34 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 0.60 -0.15 34 0 60 0
29SEP26 17.50 P 0.00 0.00 0.00 0.77 -0.17 34 0 90 0
29SEP26 18.00 P 1.11 1.11 1.11 0.95 -0.20 34 15 68 +15
29SEP26 18.50 P 0.00 0.00 0.00 1.16 -0.24 34 0 94 0
29SEP26 19.00 P 1.72 1.72 1.72 1.40 -0.27 34 9 203 +9
29SEP26 19.50 P 2.02 2.02 2.02 1.65 -0.31 34 15 84 +4
29SEP26 20.00 P 0.00 0.00 0.00 1.93 -0.35 34 0 257 0
29SEP26 21.00 P 0.00 0.00 0.00 2.59 -0.31 35 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 3.32 -0.45 35 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 4.13 -0.49 36 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 4.98 -0.55 37 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 5.89 -0.58 39 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 6.84 -0.56 41 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 7.80 -0.55 43 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.73 -0.59 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.69 -0.60 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.60 -0.67 41 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 11.60 -0.65 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.61 -0.62 47 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.53 -0.68 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.52 -0.68 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.56 -0.64 48 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.58 -0.62 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.36 -0.08 33 0 2 0
30DEC26 15.50 P 0.00 0.00 0.00 0.46 -0.10 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.58 -0.11 33 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.72 -0.14 33 0 76 0
30DEC26 17.00 P 1.09 1.09 1.09 0.88 -0.16 33 1 24 +1
30DEC26 17.50 P 0.00 0.00 0.00 1.06 -0.19 33 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 1.27 -0.20 33 0 119 0
30DEC26 18.50 P 0.00 0.00 0.00 1.49 -0.23 33 0 45 0
30DEC26 19.00 P 0.00 0.00 0.00 1.74 -0.25 33 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 2.00 -0.29 33 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.28 -0.32 33 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.91 -0.36 33 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 3.62 -0.40 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 4.38 -0.45 35 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 5.20 -0.49 35 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 6.07 -0.53 36 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 6.95 -0.57 37 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 7.91 -0.53 39 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 8.73 -0.65 36 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.78 -0.56 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.73 -0.57 41 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 11.61 -0.66 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.65 -0.59 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.61 -0.61 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.59 -0.61 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.56 -0.64 41 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 16.58 -0.62 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.52 -0.09 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.64 -0.08 32 0 150 0
30MAR27 16.00 P 0.00 0.00 0.00 0.78 -0.12 32 0 111 0
30MAR27 16.50 P 0.00 0.00 0.00 0.89 -0.18 31 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 1.11 -0.16 32 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.31 -0.17 32 0 19 0
30MAR27 18.00 P 1.53 1.53 1.53 1.50 -0.22 32 3 251 0
30MAR27 18.50 P 0.00 0.00 0.00 1.73 -0.24 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.97 -0.28 32 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.24 -0.28 32 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 2.52 -0.31 32 0 186 0
30MAR27 21.00 P 0.00 0.00 0.00 3.15 -0.34 33 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 3.85 -0.39 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.59 -0.43 33 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 5.38 -0.47 34 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 6.19 -0.53 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.04 -0.57 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.93 -0.58 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.87 -0.57 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.82 -0.56 37 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.76 -0.57 38 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 11.69 -0.60 37 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.68 -0.58 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.64 -0.59 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.62 -0.59 40 0 0 0
TOTAL PUT 882 17,769 +483
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$ 87.45
08MAY26 52.50 C 0.00 0.00 0.00 34.96 +1.55 219 0 0 0
08MAY26 55.00 C 0.00 0.00 0.00 32.46 +1.55 198 0 0 0
08MAY26 57.50 C 0.00 0.00 0.00 29.96 +1.55 177 0 0 0
08MAY26 60.00 C 0.00 0.00 0.00 27.46 +1.55 158 0 0 0
08MAY26 62.50 C 0.00 0.00 0.00 24.96 +1.55 138 0 0 0
08MAY26 65.00 C 0.00 0.00 0.00 22.46 +1.55 120 0 0 0
08MAY26 67.50 C 0.00 0.00 0.00 19.96 +1.55 100 0 0 0
08MAY26 70.00 C 0.00 0.00 0.00 17.46 +1.54 74 0 0 0
08MAY26 72.50 C 0.00 0.00 0.00 14.96 +1.54 0 0 0 0
08MAY26 75.00 C 0.00 0.00 0.00 12.46 +1.54 0 0 7 0
08MAY26 77.50 C 0.00 0.00 0.00 9.96 +1.53 0 0 0 0
08MAY26 80.00 C 0.00 0.00 0.00 7.46 +1.50 0 0 0 0
08MAY26 82.50 C 3.58 3.97 3.58 4.99 +1.42 41 20 21 +8
08MAY26 85.00 C 2.55 2.55 2.55 2.55 +1.02 29 5 97 -2
08MAY26 87.50 C 0.38 0.81 0.32 0.81 +0.36 32 216 309 +107
08MAY26 90.00 C 0.09 0.09 0.09 0.16 +0.07 35 26 406 -25
08MAY26 92.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 65 0
08MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
08MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
08MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
08MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
15MAY26 55.00 C 0.00 0.00 0.00 32.47 +1.53 0 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 29.97 +1.53 0 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 27.47 +1.53 0 0 0 0
15MAY26 62.50 C 0.00 0.00 0.00 24.97 +1.53 0 0 0 0
15MAY26 65.00 C 0.00 0.00 0.00 22.48 +1.53 0 0 0 0
15MAY26 67.50 C 0.00 0.00 0.00 19.98 +1.53 0 0 0 0
15MAY26 70.00 C 0.00 0.00 0.00 17.49 +1.53 0 0 0 0
15MAY26 72.50 C 0.00 0.00 0.00 15.00 +1.53 42 0 0 0
15MAY26 75.00 C 0.00 0.00 0.00 12.51 +1.51 40 0 0 0
15MAY26 77.50 C 0.00 0.00 0.00 10.04 +1.47 38 0 0 0
15MAY26 80.00 C 0.00 0.00 0.00 7.62 +1.39 36 0 10 0
15MAY26 82.50 C 0.00 0.00 0.00 5.28 +1.26 32 0 6 0
15MAY26 85.00 C 2.50 2.50 2.08 3.18 +0.93 30 17 33 0
15MAY26 87.50 C 1.05 1.54 0.91 1.62 +0.54 29 201 121 +1
15MAY26 90.00 C 0.56 0.59 0.36 0.72 +0.25 30 389 350 +333
15MAY26 92.50 C 0.22 0.22 0.13 0.29 +0.12 31 368 364 +242
15MAY26 95.00 C 0.00 0.00 0.00 0.10 +0.04 32 0 0 0
15MAY26 97.50 C 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
15MAY26 100.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
15MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 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 63 0 0 0
28MAY26 42.00 C 43.92 44.18 43.92 45.52 +1.55 102 29 29 +29
28MAY26 43.00 C 0.00 0.00 0.00 44.52 +1.55 96 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 43.52 +1.55 88 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 42.52 +1.55 75 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 41.52 +1.55 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 40.52 +1.54 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 39.52 +1.54 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 38.53 +1.55 80 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 37.53 +1.55 75 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 35.03 +1.54 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 32.54 +1.55 66 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 30.04 +1.55 52 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 27.54 +1.54 0 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 25.05 +1.55 47 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 22.55 +1.54 0 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 19.98 +1.53 0 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 17.49 +1.45 0 0 17 0
28MAY26 72.50 C 0.00 0.00 0.00 15.08 +1.50 33 0 22 0
28MAY26 75.00 C 0.00 0.00 0.00 12.61 +1.44 31 0 31 0
28MAY26 77.50 C 0.00 0.00 0.00 10.22 +1.43 32 0 206 0
28MAY26 80.00 C 7.50 7.50 7.50 7.69 +1.06 23 6 269 0
28MAY26 82.50 C 4.63 5.60 4.63 5.60 +1.00 26 131 444 -27
28MAY26 85.00 C 3.63 3.80 3.63 3.80 +0.84 27 56 645 +30
28MAY26 87.50 C 1.77 2.33 1.71 2.33 +0.56 27 67 689 -26
28MAY26 90.00 C 0.95 1.25 0.82 1.34 +0.34 27 400 727 +108
28MAY26 92.50 C 0.53 0.71 0.52 0.73 +0.20 28 126 1,069 +35
28MAY26 95.00 C 0.30 0.36 0.30 0.38 +0.10 28 33 513 0
28MAY26 97.50 C 0.16 0.20 0.16 0.20 +0.07 30 15 609 0
28MAY26 100.00 C 0.00 0.00 0.00 0.10 +0.04 30 0 2,311 0
28MAY26 102.50 C 0.00 0.00 0.00 0.05 +0.02 31 0 1,144 0
28MAY26 105.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 537 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 328 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 464 0
28MAY26 112.50 C 0.03 0.03 0.03 0.01 0.00 38 3 112 -3
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 54 0
28MAY26 117.50 C 0.01 0.01 0.01 0.01 0.00 44 60 137 +60
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 471 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 105 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 45.52 +1.55 84 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 44.52 +1.55 79 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 43.52 +1.55 74 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 42.52 +1.55 68 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 41.52 +1.55 0 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 40.52 +1.54 0 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 39.52 +1.54 0 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 38.53 +1.55 67 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 37.53 +1.55 62 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 35.03 +1.54 0 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 32.54 +1.55 55 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 30.04 +1.55 46 0 39 0
29JUN26 60.00 C 0.00 0.00 0.00 27.54 +1.54 0 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 25.05 +1.55 40 0 39 0
29JUN26 65.00 C 0.00 0.00 0.00 22.55 +1.54 28 0 17 0
29JUN26 67.50 C 0.00 0.00 0.00 20.06 +1.61 33 0 36 0
29JUN26 70.00 C 17.50 17.50 17.50 17.50 +1.46 0 6 1,049 -6
29JUN26 72.50 C 0.00 0.00 0.00 15.18 +1.51 35 0 90 0
29JUN26 75.00 C 0.00 0.00 0.00 12.78 +1.42 33 0 1,751 0
29JUN26 77.50 C 10.42 10.42 10.42 10.42 +1.23 30 3 1,660 -3
29JUN26 80.00 C 0.00 0.00 0.00 8.32 +1.13 30 0 480 0
29JUN26 82.50 C 5.64 6.36 5.64 6.36 +0.95 29 87 1,244 -63
29JUN26 85.00 C 4.10 4.57 4.04 4.73 +0.80 29 68 1,011 -11
29JUN26 87.50 C 3.10 3.41 2.89 3.41 +0.60 29 55 517 -15
29JUN26 90.00 C 2.05 2.30 2.05 2.39 +0.45 29 41 1,663 +3
29JUN26 92.50 C 1.42 1.62 1.23 1.62 +0.28 28 128 1,392 +44
29JUN26 95.00 C 0.95 1.09 0.90 1.13 +0.23 29 225 2,490 +151
29JUN26 97.50 C 0.64 0.64 0.64 0.73 +0.15 29 30 631 +30
29JUN26 100.00 C 0.49 0.53 0.47 0.45 +0.09 28 25 841 +18
29JUN26 102.50 C 0.32 0.39 0.29 0.27 +0.05 28 61 1,627 -43
29JUN26 105.00 C 0.30 0.30 0.30 0.16 +0.03 28 4 322 0
29JUN26 107.50 C 0.00 0.00 0.00 0.10 +0.02 29 0 463 0
29JUN26 110.00 C 0.15 0.15 0.15 0.06 +0.02 29 3 541 0
29JUN26 112.50 C 0.12 0.12 0.12 0.03 0.00 28 2 140 -2
29JUN26 115.00 C 0.00 0.00 0.00 0.02 0.00 29 0 112 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 151 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 111 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 45.52 +1.55 74 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 44.52 +1.55 70 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 43.52 +1.55 67 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 42.52 +1.55 63 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 41.52 +1.55 57 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 40.52 +1.54 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 39.52 +1.54 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 38.53 +1.55 59 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 37.53 +1.55 56 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 35.03 +1.54 46 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 32.54 +1.55 49 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 30.04 +1.55 42 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 27.54 +1.54 0 0 7 0
30JUL26 62.50 C 0.00 0.00 0.00 25.05 +1.54 36 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 22.56 +1.53 34 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.06 +1.48 29 0 0 0
30JUL26 70.00 C 17.31 17.34 17.30 17.71 +1.04 35 45 262 +25
30JUL26 72.50 C 0.00 0.00 0.00 15.29 +1.41 32 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 13.03 +1.31 32 0 33 0
30JUL26 77.50 C 0.00 0.00 0.00 10.92 +1.19 31 0 3 0
30JUL26 80.00 C 0.00 0.00 0.00 8.99 +1.05 31 0 108 0
30JUL26 82.50 C 0.00 0.00 0.00 7.30 +0.92 30 0 126 0
30JUL26 85.00 C 4.92 5.60 4.92 5.79 +0.73 30 9 296 +2
30JUL26 87.50 C 3.80 3.80 3.80 4.49 +0.61 29 1 265 0
30JUL26 90.00 C 3.08 3.08 3.08 3.52 +0.53 29 25 202 +17
30JUL26 92.50 C 2.63 2.63 2.63 2.71 +0.44 29 15 282 0
30JUL26 95.00 C 1.99 1.99 1.99 2.07 +0.34 30 15 91 +15
30JUL26 97.50 C 1.38 1.55 1.38 1.55 +0.23 30 9 192 +9
30JUL26 100.00 C 1.20 1.20 1.20 1.15 +0.15 30 2 352 0
30JUL26 102.50 C 0.79 0.79 0.79 0.83 +0.09 30 30 245 +30
30JUL26 105.00 C 0.68 0.68 0.68 0.61 +0.07 30 45 214 +45
30JUL26 107.50 C 0.00 0.00 0.00 0.44 +0.05 30 0 163 0
30JUL26 110.00 C 0.00 0.00 0.00 0.31 +0.02 30 0 60 0
30JUL26 112.50 C 0.00 0.00 0.00 0.22 +0.01 30 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.15 0.00 30 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30JUL26 130.00 C 0.11 0.11 0.11 0.02 0.00 31 3 13 +3
28AUG26 42.00 C 0.00 0.00 0.00 45.52 +1.55 65 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 44.52 +1.55 62 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 43.52 +1.55 59 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 42.52 +1.55 54 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 41.52 +1.54 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 40.52 +1.54 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 39.52 +1.54 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 38.53 +1.55 52 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 37.53 +1.55 49 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 35.03 +1.54 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 32.54 +1.55 43 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 30.04 +1.55 37 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 27.55 +1.55 36 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 25.07 +1.54 36 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.61 +1.53 35 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 20.06 +1.48 26 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.71 +1.04 30 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 15.47 +1.21 31 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.56 +1.29 32 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 11.62 +1.17 32 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 9.83 +1.02 32 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 8.28 +0.93 31 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 6.85 +0.79 31 0 21 0
28AUG26 87.50 C 5.05 5.05 5.05 5.62 +0.69 31 10 15 0
28AUG26 90.00 C 0.00 0.00 0.00 4.57 +0.59 31 0 0 0
28AUG26 92.50 C 3.36 3.36 3.36 3.69 +0.49 31 4 10 +4
28AUG26 95.00 C 0.00 0.00 0.00 2.97 +0.40 31 0 20 0
28AUG26 97.50 C 0.00 0.00 0.00 2.38 +0.33 31 0 45 0
28AUG26 100.00 C 1.71 1.71 1.71 1.90 +0.29 31 1 51 +1
28AUG26 102.50 C 0.00 0.00 0.00 1.48 +0.23 31 0 32 0
28AUG26 105.00 C 1.08 1.13 1.08 1.17 +0.21 31 34 81 +30
28AUG26 107.50 C 0.00 0.00 0.00 0.91 +0.18 31 0 48 0
28AUG26 110.00 C 0.00 0.00 0.00 0.69 +0.13 31 0 48 0
28AUG26 112.50 C 0.00 0.00 0.00 0.54 +0.12 31 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.41 +0.10 31 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.31 +0.07 31 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.24 +0.07 31 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.18 +0.05 31 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.14 +0.04 32 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.10 +0.03 32 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.08 +0.03 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 45.52 +1.55 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 44.52 +1.55 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 43.52 +1.55 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 42.52 +1.55 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 41.52 +1.54 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 40.52 +1.54 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 39.52 +1.54 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 38.53 +1.55 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 37.53 +1.55 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 35.03 +1.54 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.54 +1.55 38 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 30.04 +1.55 32 0 25 0
29SEP26 60.00 C 0.00 0.00 0.00 27.56 +1.55 34 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 25.09 +1.53 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.71 +1.63 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.33 +1.62 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.71 +1.04 27 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 15.84 +1.11 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.68 +0.81 29 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 12.30 +1.14 32 0 155 0
29SEP26 80.00 C 0.00 0.00 0.00 10.62 +1.01 31 0 136 0
29SEP26 82.50 C 0.00 0.00 0.00 8.94 +0.90 30 0 372 0
29SEP26 85.00 C 0.00 0.00 0.00 7.57 +0.81 30 0 771 0
29SEP26 87.50 C 6.13 6.13 6.13 6.36 +0.71 30 12 209 0
29SEP26 90.00 C 0.00 0.00 0.00 5.32 +0.60 30 0 182 0
29SEP26 92.50 C 0.00 0.00 0.00 4.48 +0.56 30 0 183 0
29SEP26 95.00 C 0.00 0.00 0.00 3.78 +0.54 31 0 571 0
29SEP26 97.50 C 2.62 2.62 2.62 3.15 +0.47 31 30 52 +23
29SEP26 100.00 C 0.00 0.00 0.00 2.65 +0.46 31 0 101 0
29SEP26 102.50 C 0.00 0.00 0.00 2.21 +0.39 31 0 144 0
29SEP26 105.00 C 0.00 0.00 0.00 1.84 +0.34 32 0 156 0
29SEP26 107.50 C 0.00 0.00 0.00 1.54 +0.30 32 0 121 0
29SEP26 110.00 C 0.00 0.00 0.00 1.27 +0.26 32 0 184 0
29SEP26 112.50 C 0.00 0.00 0.00 1.06 +0.26 32 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.89 +0.26 33 0 96 0
29SEP26 117.50 C 0.00 0.00 0.00 0.73 +0.23 33 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 0.63 +0.22 33 0 75 0
29SEP26 122.50 C 0.00 0.00 0.00 0.54 +0.22 34 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.45 +0.19 34 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.37 +0.17 34 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.32 +0.16 35 0 198 0
30DEC26 42.00 C 0.00 0.00 0.00 45.52 +1.55 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 44.52 +1.55 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 43.52 +1.55 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 42.52 +1.55 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 41.52 +1.54 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 40.52 +1.54 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 39.52 +1.54 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 38.53 +1.55 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.53 +1.55 36 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 35.03 +1.54 0 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 32.54 +0.85 31 0 81 0
30DEC26 57.50 C 0.00 0.00 0.00 30.16 +1.67 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.61 +1.43 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.44 +1.42 31 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 23.31 +1.39 32 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 21.25 +1.33 31 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 19.26 +1.27 31 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 17.02 +0.86 29 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 15.57 +0.84 31 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 13.57 +0.41 29 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.14 +0.48 29 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 11.10 +0.92 31 0 608 0
30DEC26 85.00 C 0.00 0.00 0.00 9.78 +0.84 31 0 462 0
30DEC26 87.50 C 0.00 0.00 0.00 8.64 +0.81 31 0 162 0
30DEC26 90.00 C 0.00 0.00 0.00 7.57 +0.74 31 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 6.65 +0.68 31 0 455 0
30DEC26 95.00 C 0.00 0.00 0.00 5.80 +0.60 31 0 115 0
30DEC26 97.50 C 0.00 0.00 0.00 5.07 +0.55 31 0 85 0
30DEC26 100.00 C 4.01 4.01 4.01 4.43 +0.50 31 1 61 +1
30DEC26 102.50 C 0.00 0.00 0.00 3.89 +0.47 31 0 62 0
30DEC26 105.00 C 0.00 0.00 0.00 3.40 +0.43 31 0 101 0
30DEC26 107.50 C 0.00 0.00 0.00 2.99 +0.44 32 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 2.62 +0.39 32 0 51 0
30DEC26 112.50 C 0.00 0.00 0.00 2.28 +0.34 32 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.02 +0.30 32 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.81 +0.40 33 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 1.54 +0.31 33 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 1.36 +0.27 33 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.19 +0.24 33 0 32 0
30DEC26 127.50 C 0.00 0.00 0.00 1.05 +0.24 33 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 0.94 +0.25 33 0 291 0
30MAR27 42.00 C 0.00 0.00 0.00 45.52 +1.55 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 44.52 +1.55 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 43.52 +1.55 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 42.52 +1.55 36 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 41.52 +1.54 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 40.52 +1.54 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 39.52 +1.52 31 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 38.53 +1.55 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 37.53 +1.50 30 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 35.26 +1.48 34 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 33.03 +1.34 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.83 +1.45 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.68 +1.42 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.59 +1.40 33 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 24.54 +1.34 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.60 +1.32 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.70 +1.24 32 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 18.92 +1.21 32 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 17.22 +1.06 31 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 15.57 +1.05 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 14.09 +0.78 31 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 12.87 +0.95 31 0 749 0
30MAR27 85.00 C 0.00 0.00 0.00 11.57 +0.85 31 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 10.38 +0.79 31 0 33 0
30MAR27 90.00 C 0.00 0.00 0.00 9.33 +0.75 31 0 103 0
30MAR27 92.50 C 0.00 0.00 0.00 8.36 +0.69 31 0 22 0
30MAR27 95.00 C 0.00 0.00 0.00 7.50 +0.64 31 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 6.73 +0.60 31 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 6.01 +0.53 31 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 5.35 +0.45 31 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 4.79 +0.40 31 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 4.29 +0.37 31 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 3.86 +0.35 31 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 3.33 +0.28 31 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 2.98 +0.23 31 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 2.67 +0.21 31 0 5 0
30MAR27 120.00 C 0.00 0.00 0.00 2.39 +0.22 31 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 2.11 +0.20 31 0 1 0
30MAR27 125.00 C 1.88 1.88 1.88 1.87 +0.15 31 2 2 +2
30MAR27 127.50 C 0.00 0.00 0.00 1.67 +0.15 31 0 0 0
30MAR27 130.00 C 1.60 1.60 1.60 1.47 +0.14 31 1 1 +1
TOTAL CALL 3,200 44,334 +1,181
08MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
08MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
08MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
08MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
08MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
08MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
08MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
08MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
08MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 99 0 4 0
08MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
08MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 47 0
08MAY26 80.00 P 0.00 0.00 0.00 0.01 -0.04 51 0 70 0
08MAY26 82.50 P 0.04 0.04 0.04 0.03 -0.14 41 1 151 0
08MAY26 85.00 P 0.57 0.57 0.21 0.16 -0.49 35 103 243 -25
08MAY26 87.50 P 1.92 1.92 1.14 0.87 -1.16 32 6 21 0
08MAY26 90.00 P 0.00 0.00 0.00 2.71 -1.50 35 0 0 0
08MAY26 92.50 P 0.00 0.00 0.00 5.06 -1.54 36 0 0 0
08MAY26 95.00 P 0.00 0.00 0.00 7.55 -1.55 0 0 0 0
08MAY26 97.50 P 0.00 0.00 0.00 10.05 -1.55 0 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 12.55 -1.55 0 0 0 0
08MAY26 102.50 P 0.00 0.00 0.00 15.32 -1.45 141 0 0 0
08MAY26 105.00 P 0.00 0.00 0.00 17.70 -1.56 141 0 0 0
08MAY26 107.50 P 0.00 0.00 0.00 20.22 -1.56 158 0 0 0
08MAY26 110.00 P 0.00 0.00 0.00 22.71 -1.53 171 0 0 0
08MAY26 112.50 P 0.00 0.00 0.00 25.24 -1.55 190 0 0 0
08MAY26 115.00 P 0.00 0.00 0.00 27.74 -1.55 203 0 0 0
15MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
15MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
15MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
15MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
15MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
15MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
15MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
15MAY26 75.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 0 0
15MAY26 77.50 P 0.09 0.09 0.09 0.04 -0.07 38 3 85 -3
15MAY26 80.00 P 0.15 0.15 0.13 0.12 -0.14 36 47 47 +39
15MAY26 82.50 P 0.43 0.46 0.29 0.30 -0.30 33 10 79 +4
15MAY26 85.00 P 1.03 1.22 0.78 0.73 -0.57 31 202 157 +62
15MAY26 87.50 P 0.00 0.00 0.00 1.63 -0.94 29 0 16 0
15MAY26 90.00 P 0.00 0.00 0.00 3.22 -1.30 30 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 5.30 -1.42 31 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 7.62 -1.50 32 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 10.06 -1.54 33 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 12.55 -1.55 0 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 15.32 -1.48 68 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 17.82 -1.48 76 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 20.22 -1.59 76 0 0 0
15MAY26 110.00 P 0.00 0.00 0.00 22.71 -1.59 83 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 25.24 -1.55 91 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 27.74 -1.56 98 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 27 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 99 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 107 0
28MAY26 62.50 P 0.02 0.02 0.02 0.01 0.00 49 17 250 +17
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 325 0
28MAY26 67.50 P 0.07 0.07 0.06 0.01 -0.02 38 41 234 +41
28MAY26 70.00 P 0.10 0.10 0.07 0.02 -0.04 35 93 560 +86
28MAY26 72.50 P 0.14 0.14 0.13 0.04 -0.08 33 29 437 +17
28MAY26 75.00 P 0.25 0.25 0.19 0.10 -0.16 32 17 607 0
28MAY26 77.50 P 0.43 0.46 0.32 0.24 -0.27 31 142 1,227 -68
28MAY26 80.00 P 0.78 0.78 0.58 0.52 -0.40 30 161 1,228 -59
28MAY26 82.50 P 1.61 1.62 1.05 1.03 -0.55 29 674 1,367 +135
28MAY26 85.00 P 2.47 2.50 1.86 1.86 -0.84 28 389 873 +132
28MAY26 87.50 P 3.20 3.20 3.20 3.10 -1.10 27 1 947 +1
28MAY26 90.00 P 4.92 4.92 4.92 4.81 -1.30 28 2 373 +2
28MAY26 92.50 P 0.00 0.00 0.00 6.91 -1.34 29 0 220 0
28MAY26 95.00 P 0.00 0.00 0.00 9.10 -1.55 29 0 124 0
28MAY26 97.50 P 0.00 0.00 0.00 11.50 -1.46 31 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 13.93 -1.84 33 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 16.39 -1.69 34 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 18.86 -1.65 36 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 21.37 -1.77 41 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 24.09 -1.54 59 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.45 -1.65 56 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.07 -1.54 67 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 31.56 -1.56 71 0 30 0
28MAY26 120.00 P 0.00 0.00 0.00 34.05 -1.59 74 0 5 0
28MAY26 122.50 P 0.00 0.00 0.00 36.43 -1.69 70 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 39.06 -2.18 82 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 41.56 -0.65 86 0 0 0
28MAY26 130.00 P 45.32 45.32 43.75 43.75 -1.84 0 104 104 +104
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 54 0
29JUN26 50.00 P 0.04 0.04 0.04 0.01 0.00 51 1 168 -1
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,391 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 205 0
29JUN26 60.00 P 0.12 0.12 0.12 0.02 -0.02 37 35 519 +30
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.04 35 0 445 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 -0.07 34 0 1,735 0
29JUN26 67.50 P 0.00 0.00 0.00 0.11 -0.11 33 0 681 0
29JUN26 70.00 P 0.39 0.42 0.36 0.21 -0.16 33 56 2,797 -11
29JUN26 72.50 P 0.59 0.59 0.59 0.38 -0.23 32 15 3,267 -15
29JUN26 75.00 P 0.87 0.87 0.75 0.64 -0.33 32 74 2,568 +45
29JUN26 77.50 P 1.26 1.29 1.04 1.03 -0.38 31 64 1,415 -3
29JUN26 80.00 P 1.82 1.90 1.55 1.55 -0.49 30 43 4,775 -11
29JUN26 82.50 P 2.64 2.64 2.26 2.26 -0.63 29 39 1,208 -22
29JUN26 85.00 P 3.33 3.38 3.23 3.23 -0.81 29 29 1,470 -2
29JUN26 87.50 P 0.00 0.00 0.00 4.48 -0.98 28 0 670 0
29JUN26 90.00 P 6.02 6.02 6.02 6.02 -1.13 28 3 701 0
29JUN26 92.50 P 0.00 0.00 0.00 7.68 -1.38 27 0 292 0
29JUN26 95.00 P 0.00 0.00 0.00 9.79 -1.34 28 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 11.92 -1.41 28 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 14.26 -1.52 30 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 16.76 -1.55 33 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.18 -1.46 35 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.62 -1.52 37 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.10 -1.53 40 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 26.59 -1.51 42 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.08 -1.53 45 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.57 -1.55 47 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.06 -1.58 49 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 36.56 -1.56 52 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 39.06 -2.18 54 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 41.56 -1.45 57 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 44.04 -1.55 59 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 17 0
30JUL26 57.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 73 0
30JUL26 60.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 39 0
30JUL26 62.50 P 0.00 0.00 0.00 0.12 -0.04 34 0 71 0
30JUL26 65.00 P 0.00 0.00 0.00 0.21 -0.07 34 0 130 0
30JUL26 67.50 P 0.00 0.00 0.00 0.34 -0.11 33 0 162 0
30JUL26 70.00 P 0.78 0.78 0.78 0.54 -0.17 33 1 250 -1
30JUL26 72.50 P 1.03 1.03 1.03 0.83 -0.24 32 11 219 +10
30JUL26 75.00 P 0.00 0.00 0.00 1.23 -0.33 32 0 399 0
30JUL26 77.50 P 2.00 2.00 1.90 1.72 -0.41 31 20 553 -5
30JUL26 80.00 P 2.40 2.40 2.40 2.35 -0.52 30 4 278 0
30JUL26 82.50 P 3.24 3.26 3.24 3.17 -0.64 30 30 328 0
30JUL26 85.00 P 4.35 4.35 4.35 4.20 -0.80 29 1 248 +1
30JUL26 87.50 P 0.00 0.00 0.00 5.46 -0.92 29 0 125 0
30JUL26 90.00 P 0.00 0.00 0.00 6.90 -1.12 29 0 97 0
30JUL26 92.50 P 0.00 0.00 0.00 8.69 -1.17 29 0 97 0
30JUL26 95.00 P 0.00 0.00 0.00 10.56 -1.26 29 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 12.56 -1.35 29 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.68 -1.61 30 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.08 -1.49 32 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.38 -1.51 32 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.63 -1.67 31 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.10 -1.63 33 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.59 -1.61 35 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.09 -1.58 37 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 31.57 -1.59 39 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 34.07 -1.59 41 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 36.56 -1.60 43 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 39.06 -2.18 45 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 41.56 -1.57 47 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 44.04 -1.60 49 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.12 +0.01 36 0 10 0
28AUG26 60.00 P 0.00 0.00 0.00 0.19 0.00 36 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 0.30 -0.01 35 0 2 0
28AUG26 65.00 P 0.64 0.67 0.64 0.46 -0.03 35 4 21 +4
28AUG26 67.50 P 0.00 0.00 0.00 0.69 -0.06 34 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.99 -0.11 34 0 3 0
28AUG26 72.50 P 1.58 1.58 1.58 1.38 -0.19 33 20 35 +20
28AUG26 75.00 P 0.00 0.00 0.00 1.82 -0.35 32 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 2.39 -0.45 32 0 24 0
28AUG26 80.00 P 0.00 0.00 0.00 3.10 -0.56 31 0 9 0
28AUG26 82.50 P 4.58 4.58 4.58 3.99 -0.67 31 2 4 +2
28AUG26 85.00 P 5.67 5.67 5.67 5.06 -0.78 30 5 20 +5
28AUG26 87.50 P 0.00 0.00 0.00 6.26 -0.94 30 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 7.78 -1.01 30 0 11 0
28AUG26 92.50 P 0.00 0.00 0.00 9.49 -1.10 30 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 11.28 -1.17 30 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.21 -1.22 30 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 15.37 -1.37 31 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 17.49 -1.43 32 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 19.72 -1.44 32 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.99 -1.49 32 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.31 -1.54 33 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 26.71 -1.55 33 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 29.14 -1.57 34 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 31.60 -1.59 36 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 34.09 -1.57 37 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 36.57 -1.59 39 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 39.06 -2.18 41 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 41.56 -1.58 42 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 44.04 -1.60 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 0.00 36 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 0.00 36 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 0.00 36 0 99 0
29SEP26 52.50 P 0.00 0.00 0.00 0.06 0.00 35 0 297 0
29SEP26 55.00 P 0.00 0.00 0.00 0.11 0.00 35 0 143 0
29SEP26 57.50 P 0.00 0.00 0.00 0.18 -0.01 34 0 112 0
29SEP26 60.00 P 0.00 0.00 0.00 0.29 -0.02 34 0 112 0
29SEP26 62.50 P 0.73 0.73 0.73 0.44 -0.05 34 20 196 0
29SEP26 65.00 P 0.00 0.00 0.00 0.66 -0.07 34 0 318 0
29SEP26 67.50 P 0.00 0.00 0.00 0.94 -0.13 33 0 3,406 0
29SEP26 70.00 P 0.00 0.00 0.00 1.30 -0.20 33 0 486 0
29SEP26 72.50 P 0.00 0.00 0.00 1.77 -0.28 33 0 407 0
29SEP26 75.00 P 0.00 0.00 0.00 2.37 -0.34 32 0 1,210 0
29SEP26 77.50 P 0.00 0.00 0.00 3.09 -0.42 32 0 565 0
29SEP26 80.00 P 0.00 0.00 0.00 3.84 -0.65 32 0 3,251 0
29SEP26 82.50 P 0.00 0.00 0.00 4.83 -0.73 31 0 579 0
29SEP26 85.00 P 0.00 0.00 0.00 6.06 -0.72 32 0 548 0
29SEP26 87.50 P 0.00 0.00 0.00 7.26 -0.90 31 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 8.77 -0.88 31 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 10.28 -0.99 31 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 12.43 -0.64 33 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 14.33 -0.98 34 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 16.07 -1.30 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.98 -1.48 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.10 -1.55 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.25 -1.62 32 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.60 -1.56 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.02 -1.46 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.14 -1.69 31 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.72 -1.51 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.13 -1.57 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.60 -1.56 36 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.08 -2.16 37 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.56 -1.58 39 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.05 -1.59 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 -0.04 30 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.02 -0.05 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.03 -0.05 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.04 -0.06 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.05 -0.07 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.07 -0.08 32 0 62 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 -0.09 31 0 61 0
30DEC26 52.50 P 0.63 0.63 0.63 0.15 -0.13 31 1 13 +1
30DEC26 55.00 P 0.00 0.00 0.00 0.24 -0.18 31 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 0.38 -0.21 31 0 47 0
30DEC26 60.00 P 0.00 0.00 0.00 0.57 -0.30 31 0 99 0
30DEC26 62.50 P 0.00 0.00 0.00 0.83 -0.36 31 0 1,250 0
30DEC26 65.00 P 1.80 1.80 1.80 1.17 -0.42 31 1 114 0
30DEC26 67.50 P 2.20 2.20 2.11 1.60 -0.48 31 8 202 -8
30DEC26 70.00 P 2.69 2.69 2.69 2.11 -0.57 31 20 206 0
30DEC26 72.50 P 0.00 0.00 0.00 2.76 -0.60 31 0 183 0
30DEC26 75.00 P 0.00 0.00 0.00 3.51 -0.66 31 0 207 0
30DEC26 77.50 P 0.00 0.00 0.00 4.36 -0.72 31 0 263 0
30DEC26 80.00 P 0.00 0.00 0.00 5.38 -0.67 32 0 1,099 0
30DEC26 82.50 P 6.99 6.99 6.99 6.39 -0.77 31 30 866 0
30DEC26 85.00 P 0.00 0.00 0.00 7.53 -0.87 31 0 620 0
30DEC26 87.50 P 0.00 0.00 0.00 8.80 -0.97 31 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 10.28 -0.95 31 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 11.90 -0.96 31 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 13.70 -1.09 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.68 -0.96 33 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 17.36 -1.21 32 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 19.14 -1.43 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.15 -1.37 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.22 -1.53 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.35 -1.46 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.53 -1.61 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.75 -1.65 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.01 -1.67 32 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 34.31 -1.71 31 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 36.63 -1.72 31 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 39.22 -2.02 33 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 41.63 -1.57 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.10 -1.57 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.06 -0.04 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.07 -0.05 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.09 -0.05 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.11 -0.07 33 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.13 -0.08 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.17 -0.07 33 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.20 -0.09 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.23 -0.11 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.28 -0.12 32 0 36 0
30MAR27 52.50 P 0.00 0.00 0.00 0.41 -0.17 32 0 100 0
30MAR27 55.00 P 0.00 0.00 0.00 0.59 -0.21 32 0 13 0
30MAR27 57.50 P 0.00 0.00 0.00 0.85 -0.22 32 0 6 0
30MAR27 60.00 P 0.00 0.00 0.00 1.15 -0.29 32 0 108 0
30MAR27 62.50 P 0.00 0.00 0.00 1.52 -0.34 32 0 4 0
30MAR27 65.00 P 2.44 2.44 2.44 1.99 -0.37 32 4 1,042 +4
30MAR27 67.50 P 2.85 2.85 2.85 2.50 -0.46 32 4 26 +4
30MAR27 70.00 P 0.00 0.00 0.00 3.16 -0.45 32 0 858 0
30MAR27 72.50 P 0.00 0.00 0.00 3.88 -0.54 32 0 22 0
30MAR27 75.00 P 0.00 0.00 0.00 4.71 -0.52 32 0 48 0
30MAR27 77.50 P 0.00 0.00 0.00 5.61 -0.53 32 0 7 0
30MAR27 80.00 P 0.00 0.00 0.00 6.62 -0.56 32 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 7.66 -0.65 31 0 731 0
30MAR27 85.00 P 0.00 0.00 0.00 8.79 -0.77 31 0 578 0
30MAR27 87.50 P 0.00 0.00 0.00 10.08 -0.85 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.50 -0.91 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.02 -0.93 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.66 -1.08 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.52 -1.11 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.34 -1.15 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.23 -1.20 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.17 -1.26 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.17 -1.30 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.25 -1.32 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.36 -1.36 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.53 -1.38 32 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 32.74 -1.40 33 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 34.96 -1.44 32 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 37.25 -1.45 33 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 39.53 -1.71 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 41.86 -1.49 32 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 44.21 -1.53 32 0 0 0
TOTAL PUT 2,587 61,871 +532
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$ 5.00
28MAY26 3.70 C 0.00 0.00 0.00 1.30 +0.05 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.20 +0.05 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.12 +0.06 61 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.01 +0.05 44 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.91 +0.04 40 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.82 +0.06 46 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.73 +0.06 47 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.64 +0.05 45 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.55 +0.05 43 0 88 0
28MAY26 4.60 C 0.48 0.49 0.48 0.46 +0.03 40 18 294 0
28MAY26 4.70 C 0.00 0.00 0.00 0.40 +0.04 44 0 80 0
28MAY26 4.80 C 0.00 0.00 0.00 0.33 +0.04 43 0 196 0
28MAY26 4.90 C 0.33 0.33 0.33 0.28 +0.04 45 2 61 -2
28MAY26 5.00 C 0.26 0.26 0.26 0.22 +0.03 44 6 575 0
28MAY26 5.25 C 0.13 0.14 0.13 0.12 +0.02 43 19 949 +19
28MAY26 5.50 C 0.08 0.08 0.05 0.06 +0.01 43 13 283 +10
28MAY26 5.75 C 0.03 0.03 0.03 0.03 +0.01 45 10 78 +10
28MAY26 6.00 C 0.02 0.02 0.01 0.02 +0.01 49 44 514 +10
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 39 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 156 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 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 81 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 0.00 119 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 1.33 +0.06 47 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.23 +0.05 44 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.14 +0.05 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.05 +0.06 45 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.96 +0.05 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.87 +0.05 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.79 +0.05 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.71 +0.05 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.64 +0.04 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.57 +0.04 43 0 165 0
29JUN26 4.70 C 0.51 0.51 0.51 0.49 +0.04 41 15 448 -15
29JUN26 4.80 C 0.00 0.00 0.00 0.45 +0.05 43 0 190 0
29JUN26 4.90 C 0.00 0.00 0.00 0.39 +0.04 43 0 6 0
29JUN26 5.00 C 0.37 0.37 0.37 0.34 +0.04 43 2 203 +2
29JUN26 5.25 C 0.22 0.22 0.22 0.23 +0.03 42 1 107 0
29JUN26 5.50 C 0.17 0.18 0.17 0.15 +0.02 41 14 208 +14
29JUN26 5.75 C 0.12 0.12 0.12 0.10 +0.02 42 13 228 +13
29JUN26 6.00 C 0.08 0.08 0.08 0.07 +0.01 44 5 201 +5
29JUN26 6.25 C 0.00 0.00 0.00 0.04 0.00 43 0 135 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 +0.01 46 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 345 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 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 75 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.36 +0.05 46 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.27 +0.06 45 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.18 +0.05 44 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.09 +0.05 43 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.01 +0.06 43 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.93 +0.05 43 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.85 +0.05 42 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.78 +0.04 43 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.71 +0.06 43 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.64 +0.06 42 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.58 +0.05 42 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.54 +0.06 44 0 25 0
30JUL26 4.90 C 0.00 0.00 0.00 0.47 +0.04 42 0 42 0
30JUL26 5.00 C 0.00 0.00 0.00 0.42 +0.04 42 0 48 0
30JUL26 5.25 C 0.00 0.00 0.00 0.31 +0.03 41 0 45 0
30JUL26 5.50 C 0.00 0.00 0.00 0.23 +0.03 42 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.12 +0.02 42 0 16 0
30JUL26 6.25 C 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.04 0.00 42 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.30 +0.06 44 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.21 +0.06 43 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.13 +0.07 43 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.05 +0.07 43 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.98 +0.06 43 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.90 +0.06 42 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.83 +0.06 42 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.77 +0.07 43 0 15 0
28AUG26 4.60 C 0.00 0.00 0.00 0.70 +0.05 42 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.64 +0.05 41 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.59 +0.04 42 0 15 0
28AUG26 4.90 C 0.54 0.54 0.54 0.54 +0.04 42 15 30 +15
28AUG26 5.00 C 0.53 0.53 0.53 0.50 +0.05 43 15 30 +15
28AUG26 5.25 C 0.42 0.42 0.42 0.38 +0.03 41 15 15 +15
28AUG26 5.50 C 0.32 0.32 0.32 0.30 +0.04 42 15 15 +15
28AUG26 5.75 C 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.14 +0.02 43 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.08 +0.01 43 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.42 +0.08 44 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.34 +0.07 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.25 +0.07 43 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.17 +0.07 42 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.10 +0.06 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.02 +0.07 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.95 +0.06 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.89 +0.06 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.82 +0.05 42 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.76 +0.06 42 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.70 +0.06 41 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.64 +0.03 41 0 8 0
29SEP26 4.90 C 0.00 0.00 0.00 0.59 +0.04 41 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.54 +0.03 41 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.43 +0.03 40 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.35 +0.03 41 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.28 +0.03 41 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.21 +0.01 40 0 815 0
29SEP26 6.25 C 0.16 0.16 0.16 0.17 +0.02 41 6 800 -6
29SEP26 6.50 C 0.00 0.00 0.00 0.13 +0.01 41 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 +0.01 42 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 0.00 41 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 0.00 41 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 42 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.51 +0.07 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.44 +0.08 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.36 +0.07 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.30 +0.08 44 0 175 0
30DEC26 4.10 C 0.00 0.00 0.00 1.22 +0.07 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.15 +0.07 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.08 +0.06 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.02 +0.06 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.96 +0.06 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.90 +0.05 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.85 +0.06 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.79 +0.05 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.74 +0.04 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.69 +0.04 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.58 +0.03 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.48 +0.02 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.40 +0.01 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.35 +0.03 40 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.29 +0.02 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.24 +0.02 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 +0.02 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 +0.01 40 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 +0.01 41 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 39 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 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.60 +0.07 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.53 +0.06 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.46 +0.07 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.39 +0.07 42 0 110 0
30MAR27 4.10 C 0.00 0.00 0.00 1.32 +0.07 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.26 +0.07 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.20 +0.07 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.14 +0.06 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.08 +0.06 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.02 +0.05 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.97 +0.06 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.91 +0.05 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.86 +0.04 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.82 +0.06 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.71 +0.04 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.61 +0.03 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.53 +0.03 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.46 +0.04 40 0 12 0
30MAR27 6.25 C 0.00 0.00 0.00 0.39 +0.02 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.35 +0.03 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.29 +0.01 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.25 +0.01 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 +0.02 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 +0.02 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 +0.02 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 +0.02 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 +0.02 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
TOTAL CALL 228 12,429 +120
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 35 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 355 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 34 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 245 0
28MAY26 4.20 P 0.02 0.02 0.02 0.01 -0.01 43 5 662 -5
28MAY26 4.30 P 0.00 0.00 0.00 0.02 -0.01 45 0 447 0
28MAY26 4.40 P 0.04 0.04 0.04 0.03 -0.02 44 5 142 +5
28MAY26 4.50 P 0.05 0.05 0.05 0.05 -0.01 46 5 154 +5
28MAY26 4.60 P 0.07 0.07 0.07 0.07 -0.02 45 6 286 +5
28MAY26 4.70 P 0.08 0.08 0.07 0.09 -0.03 43 55 1,337 +50
28MAY26 4.80 P 0.17 0.17 0.13 0.13 -0.03 45 42 148 +42
28MAY26 4.90 P 0.00 0.00 0.00 0.17 -0.03 45 0 51 0
28MAY26 5.00 P 0.23 0.23 0.23 0.21 -0.04 43 5 334 0
28MAY26 5.25 P 0.35 0.35 0.35 0.37 -0.04 45 10 158 -10
28MAY26 5.50 P 0.00 0.00 0.00 0.56 -0.05 45 0 61 0
28MAY26 5.75 P 0.00 0.00 0.00 0.78 -0.06 47 0 145 0
28MAY26 6.00 P 0.00 0.00 0.00 1.01 -0.07 46 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.26 -0.06 54 0 46 0
28MAY26 6.50 P 0.00 0.00 0.00 1.51 -0.06 62 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 1.76 -0.06 69 0 0 -6
28MAY26 7.00 P 0.00 0.00 0.00 2.01 -0.06 76 0 30 0
28MAY26 7.25 P 0.00 0.00 0.00 2.26 -0.06 82 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.51 -0.06 88 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 2.76 -0.06 94 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 3.01 -0.06 99 0 90 0
28MAY26 8.25 P 0.00 0.00 0.00 3.26 -0.06 105 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.51 -0.06 110 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.76 -0.06 115 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.01 -0.06 120 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.26 -0.06 124 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.51 -0.06 129 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.76 -0.06 133 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 -0.01 40 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 275 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 -0.01 43 0 176 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 -0.01 44 0 382 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 -0.01 44 0 421 0
29JUN26 4.40 P 0.00 0.00 0.00 0.10 -0.01 44 0 136 0
29JUN26 4.50 P 0.00 0.00 0.00 0.13 -0.01 44 0 58 0
29JUN26 4.60 P 0.00 0.00 0.00 0.15 -0.03 42 0 102 0
29JUN26 4.70 P 0.00 0.00 0.00 0.19 -0.02 43 0 35 0
29JUN26 4.80 P 0.00 0.00 0.00 0.23 -0.03 43 0 300 0
29JUN26 4.90 P 0.00 0.00 0.00 0.27 -0.03 42 0 160 0
29JUN26 5.00 P 0.32 0.32 0.32 0.32 -0.03 43 6 102 0
29JUN26 5.25 P 0.41 0.41 0.41 0.45 -0.06 40 1 21 +1
29JUN26 5.50 P 0.00 0.00 0.00 0.64 -0.04 43 0 16 0
29JUN26 5.75 P 0.00 0.00 0.00 0.83 -0.05 42 0 47 0
29JUN26 6.00 P 0.00 0.00 0.00 1.05 -0.06 43 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.28 -0.06 44 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.52 -0.06 46 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.76 -0.06 47 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 2.01 -0.06 51 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.26 -0.06 56 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.51 -0.06 60 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.76 -0.06 64 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.01 -0.06 68 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.26 -0.06 71 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.51 -0.06 75 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.76 -0.06 78 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.01 -0.06 81 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.26 -0.06 84 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.51 -0.06 87 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.76 -0.06 90 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 0.00 44 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.04 0.00 43 0 1 0
30JUL26 3.90 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 4 0
30JUL26 4.10 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.10 -0.01 42 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.15 -0.02 42 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.18 -0.02 42 0 1 0
30JUL26 4.60 P 0.00 0.00 0.00 0.22 -0.02 43 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.25 -0.03 42 0 10 0
30JUL26 4.80 P 0.00 0.00 0.00 0.30 -0.03 42 0 2 0
30JUL26 4.90 P 0.00 0.00 0.00 0.34 -0.03 42 0 2 0
30JUL26 5.00 P 0.00 0.00 0.00 0.39 -0.03 42 0 15 0
30JUL26 5.25 P 0.00 0.00 0.00 0.53 -0.03 41 0 21 0
30JUL26 5.50 P 0.00 0.00 0.00 0.70 -0.05 41 0 15 0
30JUL26 5.75 P 0.00 0.00 0.00 0.89 -0.04 42 0 10 0
30JUL26 6.00 P 0.00 0.00 0.00 1.09 -0.05 41 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.31 -0.05 42 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.53 -0.05 41 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.77 -0.06 43 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.01 -0.06 43 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.26 -0.06 47 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.51 -0.06 50 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 10 0
28AUG26 4.10 P 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.15 0.00 43 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.27 -0.03 42 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.31 -0.03 42 0 15 0
28AUG26 4.80 P 0.00 0.00 0.00 0.36 -0.03 43 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.40 -0.04 42 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.45 -0.03 42 0 32 0
28AUG26 5.25 P 0.53 0.53 0.53 0.59 -0.03 41 10 25 +10
28AUG26 5.50 P 0.69 0.69 0.69 0.74 -0.06 40 48 48 +48
28AUG26 5.75 P 0.00 0.00 0.00 0.93 -0.06 41 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.13 -0.06 41 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.34 -0.07 41 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.55 -0.08 40 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.78 -0.06 40 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.02 -0.06 41 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.26 -0.07 42 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 -0.01 42 0 351 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 -0.01 41 0 118 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 -0.01 41 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 -0.02 41 0 180 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 -0.01 42 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 -0.02 41 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 -0.03 41 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 -0.02 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.27 -0.03 41 0 215 0
29SEP26 4.60 P 0.00 0.00 0.00 0.31 -0.03 41 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.36 -0.03 42 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.40 -0.03 41 0 24 0
29SEP26 4.90 P 0.00 0.00 0.00 0.46 -0.02 42 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 0.50 -0.03 41 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.63 -0.04 40 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.79 -0.05 40 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.97 -0.06 40 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.17 -0.05 41 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.37 -0.06 41 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.58 -0.07 40 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.80 -0.08 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.03 -0.08 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.27 -0.08 41 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.51 -0.07 41 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.76 -0.06 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.01 -0.08 46 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.26 -0.06 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.51 -0.08 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.76 -0.06 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.01 -0.06 55 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.26 -0.08 57 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.51 -0.06 59 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.76 -0.06 61 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.13 -0.01 41 0 5 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 -0.01 41 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 -0.02 40 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 -0.02 40 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.30 -0.02 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.34 -0.02 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.38 -0.02 41 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.42 -0.03 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.46 -0.03 40 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.51 -0.01 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.55 -0.02 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.60 -0.03 39 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.74 -0.04 39 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.90 -0.04 39 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.07 -0.05 39 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.26 -0.05 40 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.45 -0.06 39 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.65 -0.06 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.86 -0.07 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.08 -0.07 39 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.30 -0.08 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.53 -0.08 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.76 -0.08 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.01 -0.08 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.26 -0.06 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.51 -0.08 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.76 -0.06 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.01 -0.06 46 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.26 -0.08 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.51 -0.06 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.76 -0.08 51 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.18 -0.01 40 0 1 0
30MAR27 3.80 P 0.00 0.00 0.00 0.21 -0.01 40 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.24 -0.01 40 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.31 -0.01 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.35 0.00 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.38 -0.02 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.42 -0.02 40 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.46 -0.02 40 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 0.50 -0.03 40 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.54 -0.03 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.59 -0.04 39 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.64 -0.03 39 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.69 -0.03 39 0 51 0
30MAR27 5.25 P 0.00 0.00 0.00 0.83 -0.03 39 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 0.98 -0.05 38 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.15 -0.05 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.33 -0.05 39 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.52 -0.05 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.71 -0.05 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.91 -0.06 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.12 -0.07 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.34 -0.07 38 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.56 -0.08 37 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.79 -0.07 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.02 -0.08 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.26 -0.08 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.51 -0.08 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.76 -0.08 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.01 -0.06 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.26 -0.08 43 0 0 0
TOTAL PUT 198 11,832 +145
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$ 133.50
28MAY26 72.50 C 0.00 0.00 0.00 61.11 +5.69 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 58.62 +5.69 72 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 56.13 +5.69 75 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 53.63 +5.68 67 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 51.14 +5.67 68 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 48.75 +5.75 84 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 46.63 +5.93 101 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 43.64 +5.38 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 41.77 +6.07 94 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 39.02 +5.70 80 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 36.62 +5.64 78 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 34.04 +6.21 70 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 31.80 +6.13 73 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 29.47 +5.75 71 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 27.21 +5.59 70 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 25.01 +4.77 70 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 22.89 +4.55 69 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 20.95 +4.41 70 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 19.04 +4.18 70 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 17.23 +3.95 70 0 37 0
28MAY26 122.50 C 0.00 0.00 0.00 15.52 +3.71 70 0 5 0
28MAY26 125.00 C 0.00 0.00 0.00 13.93 +3.38 70 0 20 0
28MAY26 127.50 C 0.00 0.00 0.00 12.44 +3.30 70 0 6 0
28MAY26 130.00 C 0.00 0.00 0.00 11.23 +3.26 71 0 58 0
28MAY26 132.50 C 0.00 0.00 0.00 9.80 +2.69 70 0 30 0
28MAY26 135.00 C 7.50 7.50 7.28 8.74 +2.47 71 2 272 +1
28MAY26 137.50 C 0.00 0.00 0.00 7.75 +2.26 71 0 50 0
28MAY26 140.00 C 6.80 7.10 6.80 6.82 +2.08 72 3 177 -1
28MAY26 142.50 C 6.50 6.50 6.50 5.94 +1.87 71 1 47 +1
28MAY26 145.00 C 0.00 0.00 0.00 5.15 +1.66 71 0 64 0
28MAY26 147.50 C 0.00 0.00 0.00 4.44 +1.47 71 0 326 0
28MAY26 150.00 C 4.90 4.90 3.80 3.82 +1.29 71 10 253 -2
28MAY26 152.50 C 3.90 3.90 3.80 3.28 +1.14 71 2 41 +2
28MAY26 155.00 C 0.00 0.00 0.00 2.80 +1.05 71 0 243 0
28MAY26 157.50 C 2.57 2.57 2.57 2.38 +0.91 71 3 40 0
28MAY26 160.00 C 2.95 2.95 2.95 2.02 +0.79 71 1 31 0
28MAY26 162.50 C 2.30 2.50 2.30 1.71 +0.68 71 4 43 +2
28MAY26 165.00 C 2.20 2.20 2.17 1.40 +0.54 70 2 11 0
28MAY26 167.50 C 0.00 0.00 0.00 1.17 +0.46 70 0 58 0
28MAY26 170.00 C 1.57 1.57 1.45 1.01 +0.42 71 6 68 0
28MAY26 172.50 C 1.40 1.40 1.20 0.82 +0.33 70 7 108 +3
29JUN26 72.50 C 0.00 0.00 0.00 61.38 +5.65 70 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 58.93 +5.62 69 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 56.50 +5.59 69 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 54.09 +5.56 69 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 51.70 +5.51 69 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 49.34 +5.46 69 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 47.01 +5.40 69 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 44.72 +5.34 69 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 42.42 +5.66 68 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 40.66 +5.70 74 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 38.32 +5.75 71 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 35.70 +4.88 66 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 33.55 +5.18 65 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 31.62 +5.09 66 0 68 0
29JUN26 107.50 C 0.00 0.00 0.00 29.74 +5.03 66 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 27.95 +4.18 67 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 26.20 +4.73 67 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 24.76 +4.62 69 0 37 0
29JUN26 117.50 C 0.00 0.00 0.00 22.43 +3.63 65 0 112 0
29JUN26 120.00 C 0.00 0.00 0.00 20.93 +3.75 65 0 100 0
29JUN26 122.50 C 0.00 0.00 0.00 19.88 +3.72 68 0 40 0
29JUN26 125.00 C 0.00 0.00 0.00 18.12 +3.11 66 0 6 0
29JUN26 127.50 C 0.00 0.00 0.00 17.02 +3.13 67 0 2 0
29JUN26 130.00 C 0.00 0.00 0.00 16.40 +3.54 71 0 203 0
29JUN26 132.50 C 14.24 14.24 14.24 14.92 +3.02 69 1 16 +1
29JUN26 135.00 C 0.00 0.00 0.00 13.89 +2.88 70 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 12.93 +2.73 70 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 12.03 +2.61 70 0 18 0
29JUN26 142.50 C 0.00 0.00 0.00 11.13 +2.51 71 0 17 0
29JUN26 145.00 C 10.24 10.24 10.23 10.25 +2.37 71 10 60 -1
29JUN26 147.50 C 0.00 0.00 0.00 9.43 +2.23 70 0 117 0
29JUN26 150.00 C 8.80 8.80 8.10 8.66 +2.09 70 14 175 +1
29JUN26 152.50 C 0.00 0.00 0.00 7.94 +1.96 70 0 30 0
29JUN26 155.00 C 7.65 7.65 7.65 7.28 +1.83 70 1 45 +1
29JUN26 157.50 C 0.00 0.00 0.00 6.66 +1.70 70 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 6.09 +1.59 70 0 80 0
29JUN26 162.50 C 0.00 0.00 0.00 5.57 +1.48 70 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 5.08 +1.37 70 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 4.64 +1.28 70 0 1 0
29JUN26 170.00 C 5.02 5.02 5.02 4.23 +1.19 70 1 7 0
29JUN26 172.50 C 0.00 0.00 0.00 3.85 +1.09 70 0 22 0
30JUL26 105.00 C 0.00 0.00 0.00 33.88 +4.43 66 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 32.10 +4.30 66 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 30.38 +4.17 66 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 28.76 +4.07 66 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 27.53 +4.30 68 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 26.02 +4.18 68 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 24.57 +4.05 68 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 23.21 +4.53 68 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 21.90 +3.98 68 0 7 0
30JUL26 127.50 C 0.00 0.00 0.00 20.30 +3.46 66 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 18.67 +2.83 65 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 18.30 +3.40 68 0 30 0
30JUL26 135.00 C 16.00 16.00 16.00 17.27 +3.26 68 1 1 0
30JUL26 137.50 C 0.00 0.00 0.00 16.29 +3.12 68 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 15.37 +2.99 69 0 32 0
30JUL26 142.50 C 0.00 0.00 0.00 14.47 +2.86 69 0 11 0
30JUL26 145.00 C 0.00 0.00 0.00 13.56 +2.73 69 0 4 0
30JUL26 147.50 C 0.00 0.00 0.00 12.70 +2.61 69 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 11.89 +2.49 68 0 11 0
30JUL26 152.50 C 0.00 0.00 0.00 11.12 +2.63 68 0 21 0
30JUL26 155.00 C 0.00 0.00 0.00 10.40 +2.50 68 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 9.72 +2.37 68 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 9.08 +2.25 68 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 8.23 +1.88 67 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 7.69 +1.79 67 0 10 0
30JUL26 167.50 C 0.00 0.00 0.00 7.17 +1.69 67 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 6.69 +1.61 67 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 6.24 +1.53 67 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 35.78 +4.32 65 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 34.59 +4.69 68 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 32.51 +4.11 66 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 30.97 +4.02 66 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 29.50 +3.93 66 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 28.08 +3.84 66 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 26.82 +3.85 66 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 25.55 +3.80 67 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 24.34 +3.75 67 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 23.13 +3.74 67 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 22.24 +3.84 68 0 12 0
28AUG26 132.50 C 21.42 21.42 21.06 21.00 +3.53 67 60 60 +60
28AUG26 135.00 C 0.00 0.00 0.00 20.09 +3.51 68 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 19.13 +3.38 68 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 18.18 +3.23 68 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 17.30 +3.10 68 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 16.44 +2.99 69 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 15.66 +2.97 69 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 14.83 +3.21 69 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 14.04 +3.09 69 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 13.29 +2.97 69 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 12.57 +2.85 68 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 63.05 +5.52 67 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 60.86 +5.49 67 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 58.70 +5.45 67 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 56.59 +5.41 67 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 54.51 +5.35 67 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 52.49 +5.30 67 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 50.51 +5.25 67 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 48.47 +5.08 66 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 46.54 +4.97 66 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 44.86 +5.05 67 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 42.86 +4.76 66 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 41.04 +4.59 65 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 39.34 +4.50 65 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 37.75 +4.45 65 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 35.80 +4.36 64 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 34.64 +4.27 65 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 33.09 +4.49 65 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 31.25 +3.97 64 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 30.04 +3.99 64 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 28.87 +4.00 65 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 27.78 +4.04 66 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 26.34 +2.83 65 0 39 0
29SEP26 127.50 C 0.00 0.00 0.00 25.46 +3.83 66 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 24.17 +3.51 65 0 39 0
29SEP26 132.50 C 22.41 23.42 21.82 23.79 +4.02 68 110 229 +96
29SEP26 135.00 C 0.00 0.00 0.00 22.62 +3.82 67 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 21.67 +3.69 67 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 20.79 +3.59 68 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 19.93 +3.44 68 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 19.11 +3.32 68 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 18.22 +3.20 68 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 17.44 +3.16 68 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 16.64 +3.07 68 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 15.87 +3.16 68 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 15.14 +2.89 68 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 14.43 +2.80 68 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 13.36 +2.63 67 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 12.74 +2.55 67 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 12.14 +2.46 67 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 11.57 +2.38 67 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 11.03 +2.31 67 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 64.79 +5.40 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 62.76 +5.35 63 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 60.77 +5.31 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 58.82 +5.25 63 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 56.92 +5.20 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 55.02 +5.10 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 53.25 +5.08 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 51.51 +5.05 63 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 49.63 +4.82 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 48.10 +4.90 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 46.28 +4.64 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 44.88 +4.75 63 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 43.30 +4.64 63 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 41.84 +4.60 63 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 40.38 +4.51 63 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 39.23 +4.92 63 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 37.54 +4.29 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 36.32 +4.31 63 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 35.11 +4.45 63 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 33.77 +4.92 63 0 51 0
30DEC26 122.50 C 0.00 0.00 0.00 32.60 +4.07 63 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 31.46 +4.00 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 30.41 +3.82 63 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 29.63 +4.05 64 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 28.39 +3.66 63 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 27.72 +3.86 64 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 26.53 +3.51 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 25.92 +3.86 64 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 25.06 +3.75 64 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 24.02 +3.42 64 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 23.33 +3.41 64 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 22.49 +3.32 64 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 21.68 +3.25 64 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 20.90 +3.17 64 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 20.14 +3.09 64 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 19.41 +3.50 64 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 18.71 +2.95 64 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 18.04 +3.32 64 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 17.39 +3.24 64 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 16.76 +2.74 64 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 16.15 +3.06 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 66.59 +5.37 61 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 64.69 +5.33 61 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 62.83 +5.28 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 61.02 +5.24 61 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 59.25 +5.19 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 57.52 +5.14 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 55.84 +5.09 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 54.20 +5.04 61 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 52.60 +4.98 61 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 51.04 +4.92 61 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 49.53 +4.87 61 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 48.05 +4.80 61 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 46.62 +4.75 61 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 45.22 +4.68 61 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 43.87 +4.62 61 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 42.55 +4.55 61 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 41.27 +4.49 61 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 40.03 +4.43 61 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 38.82 +4.36 61 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 37.65 +4.29 61 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 36.52 +4.23 61 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 35.42 +4.17 61 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 34.35 +3.77 61 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 33.51 +4.07 62 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 32.57 +4.00 62 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 31.67 +3.92 62 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 30.79 +3.84 62 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 29.95 +3.77 62 0 9 0
30MAR27 142.50 C 0.00 0.00 0.00 29.14 +3.69 62 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 28.36 +3.62 62 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 27.60 +3.59 63 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 26.83 +3.58 63 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 26.05 +3.54 63 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 25.27 +3.48 63 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 24.51 +3.41 63 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 23.78 +3.35 63 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 23.07 +3.29 63 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 22.38 +3.23 62 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 21.08 +3.07 61 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 21.07 +3.11 62 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 20.44 +3.55 62 0 0 0
TOTAL CALL 239 5,789 +164
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 -0.03 68 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.02 -0.04 69 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 0.04 -0.06 70 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.08 -0.08 71 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.12 -0.13 71 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.18 -0.19 70 0 59 0
28MAY26 97.50 P 0.00 0.00 0.00 0.26 -0.26 70 0 144 0
28MAY26 100.00 P 0.60 0.60 0.60 0.39 -0.33 70 1 188 -1
28MAY26 102.50 P 0.00 0.00 0.00 0.55 -0.45 70 0 17 0
28MAY26 105.00 P 0.00 0.00 0.00 0.75 -0.59 70 0 61 0
28MAY26 107.50 P 0.00 0.00 0.00 1.03 -0.68 70 0 35 0
28MAY26 110.00 P 0.00 0.00 0.00 1.37 -0.82 70 0 165 0
28MAY26 112.50 P 0.00 0.00 0.00 1.76 -1.02 70 0 13 0
28MAY26 115.00 P 0.00 0.00 0.00 2.21 -1.24 69 0 141 0
28MAY26 117.50 P 0.00 0.00 0.00 2.78 -1.50 69 0 116 0
28MAY26 120.00 P 4.00 4.20 3.32 3.43 -1.71 69 8 188 -1
28MAY26 122.50 P 5.00 5.11 4.03 4.23 -2.05 69 12 48 +12
28MAY26 125.00 P 5.00 6.20 5.00 5.20 -2.27 70 23 96 +11
28MAY26 127.50 P 0.00 0.00 0.00 6.13 -2.67 69 0 26 0
28MAY26 130.00 P 8.40 8.40 8.40 7.30 -3.07 69 9 88 +9
28MAY26 132.50 P 0.00 0.00 0.00 8.59 -3.18 70 0 48 0
28MAY26 135.00 P 10.00 10.27 9.80 10.10 -3.26 71 9 51 -3
28MAY26 137.50 P 0.00 0.00 0.00 11.56 -3.26 71 0 42 0
28MAY26 140.00 P 0.00 0.00 0.00 13.14 -3.98 72 0 144 0
28MAY26 142.50 P 0.00 0.00 0.00 14.86 -4.14 72 0 34 0
28MAY26 145.00 P 0.00 0.00 0.00 16.31 -4.09 70 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 18.11 -4.94 70 0 16 0
28MAY26 150.00 P 0.00 0.00 0.00 20.63 -4.57 76 0 15 0
28MAY26 152.50 P 0.00 0.00 0.00 22.64 -4.67 76 0 45 0
28MAY26 155.00 P 0.00 0.00 0.00 24.75 -4.02 77 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 26.62 -4.35 75 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 28.99 -5.26 78 0 15 0
28MAY26 162.50 P 0.00 0.00 0.00 31.04 -5.28 77 0 2 0
28MAY26 165.00 P 0.00 0.00 0.00 33.47 -4.41 80 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 35.73 -4.51 81 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 37.29 -5.84 70 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 39.65 -5.38 70 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.10 -0.06 70 0 4 0
29JUN26 75.00 P 0.00 0.00 0.00 0.14 -0.07 69 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.20 -0.10 69 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.28 -0.15 69 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 0.38 -0.18 69 0 16 0
29JUN26 85.00 P 0.00 0.00 0.00 0.52 -0.23 69 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 0.67 -0.31 69 0 21 0
29JUN26 90.00 P 0.00 0.00 0.00 0.88 -0.40 69 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 1.11 -0.42 69 0 34 0
29JUN26 95.00 P 1.45 1.45 1.45 1.41 -0.52 69 4 67 0
29JUN26 97.50 P 1.72 1.72 1.72 1.74 -0.60 69 1 54 -1
29JUN26 100.00 P 2.05 2.05 2.00 2.14 -0.73 69 2 17 -2
29JUN26 102.50 P 0.00 0.00 0.00 2.57 -0.77 69 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 3.11 -0.84 69 0 18 0
29JUN26 107.50 P 0.00 0.00 0.00 3.55 -1.10 68 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 4.21 -1.18 68 0 8 0
29JUN26 112.50 P 0.00 0.00 0.00 4.89 -1.35 68 0 261 0
29JUN26 115.00 P 6.20 6.20 6.20 5.66 -1.53 68 2 23 +2
29JUN26 117.50 P 0.00 0.00 0.00 6.51 -1.72 68 0 19 0
29JUN26 120.00 P 7.80 7.80 7.50 7.37 -2.00 68 2 17 -1
29JUN26 122.50 P 8.96 8.96 8.96 8.41 -2.17 68 1 22 +1
29JUN26 125.00 P 0.00 0.00 0.00 9.52 -2.36 68 0 13 0
29JUN26 127.50 P 0.00 0.00 0.00 10.72 -2.54 68 0 4 0
29JUN26 130.00 P 0.00 0.00 0.00 12.00 -2.72 68 0 24 0
29JUN26 132.50 P 0.00 0.00 0.00 13.23 -3.02 68 0 4 0
29JUN26 135.00 P 0.00 0.00 0.00 14.70 -3.16 69 0 1 0
29JUN26 137.50 P 0.00 0.00 0.00 16.24 -3.28 69 0 3 0
29JUN26 140.00 P 0.00 0.00 0.00 17.90 -3.35 70 0 23 0
29JUN26 142.50 P 0.00 0.00 0.00 19.54 -3.45 70 0 39 0
29JUN26 145.00 P 0.00 0.00 0.00 21.24 -3.88 70 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 23.01 -3.97 71 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 25.05 -3.84 72 0 39 0
29JUN26 152.50 P 0.00 0.00 0.00 26.90 -4.03 73 0 31 0
29JUN26 155.00 P 0.00 0.00 0.00 28.58 -3.43 72 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 30.53 -3.47 72 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 32.65 -3.43 73 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 34.55 -3.64 73 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 36.80 -3.51 74 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 38.00 -4.45 69 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 40.11 -4.56 69 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 42.23 -4.67 69 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 5.01 -0.99 67 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 5.73 -0.95 67 0 14 0
30JUL26 110.00 P 0.00 0.00 0.00 6.47 -1.08 67 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 7.37 -1.07 67 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 8.02 -1.48 66 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 8.92 -1.67 66 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 9.98 -1.84 66 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 11.04 -2.08 66 0 1 0
30JUL26 125.00 P 0.00 0.00 0.00 12.10 -2.38 65 0 23 0
30JUL26 127.50 P 0.00 0.00 0.00 13.35 -2.56 65 0 2 0
30JUL26 130.00 P 0.00 0.00 0.00 14.68 -2.68 66 0 1 0
30JUL26 132.50 P 0.00 0.00 0.00 16.08 -2.67 66 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 17.53 -2.82 66 0 3 0
30JUL26 137.50 P 0.00 0.00 0.00 19.04 -3.03 66 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 20.95 -3.25 68 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 22.42 -3.17 68 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 24.06 -3.41 68 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 25.80 -3.49 68 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 27.59 -3.90 68 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 29.40 -3.71 69 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 31.27 -3.88 69 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 33.24 -3.03 69 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 35.39 -2.88 71 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 37.36 -2.91 71 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 39.37 -2.91 72 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 41.40 -2.98 72 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 43.15 -3.36 71 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 45.53 -3.11 72 0 0 0
28AUG26 105.00 P 6.70 6.80 6.70 6.83 -1.03 67 2 2 +2
28AUG26 107.50 P 0.00 0.00 0.00 7.65 -0.87 67 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 8.57 -0.91 67 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 9.49 -0.99 67 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 10.17 -1.39 66 0 0 0
28AUG26 117.50 P 11.56 11.56 11.56 11.21 -1.50 66 1 0 -1
28AUG26 120.00 P 0.00 0.00 0.00 12.29 -1.70 66 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 13.37 -1.95 66 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 14.55 -2.16 66 0 2 0
28AUG26 127.50 P 0.00 0.00 0.00 15.82 -2.34 66 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 17.09 -2.58 65 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 18.73 -2.56 67 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 20.20 -2.70 67 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 21.76 -2.71 67 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 23.31 -3.28 67 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 24.94 -3.38 67 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 27.26 -2.47 70 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 28.59 -2.88 69 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 30.09 -2.68 68 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 32.21 -2.42 69 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 34.02 -2.47 70 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 35.89 -2.47 70 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.30 -0.18 67 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.58 -0.22 67 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 1.91 -0.22 67 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.24 -0.33 67 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.68 -0.34 67 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.13 -0.37 67 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 3.59 -0.50 67 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 4.18 -0.50 67 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 4.77 -0.56 67 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 5.37 -0.71 67 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 6.12 -0.71 67 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 6.87 -0.75 67 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 7.63 -0.74 67 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 8.50 -0.90 67 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 9.34 -0.76 66 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 10.32 -0.83 66 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 11.00 -1.25 65 0 107 0
29SEP26 115.00 P 0.00 0.00 0.00 12.06 -1.34 65 0 209 0
29SEP26 117.50 P 0.00 0.00 0.00 13.16 -1.47 65 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 14.26 -1.51 65 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 15.50 -1.79 65 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 16.76 -1.94 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 18.10 -2.07 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 19.56 -2.13 66 0 1 0
29SEP26 132.50 P 0.00 0.00 0.00 20.82 -2.44 66 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 22.31 -2.57 66 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 24.00 -2.54 66 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 25.43 -2.83 66 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 27.20 -2.80 67 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 28.89 -2.89 67 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 30.61 -2.37 67 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 32.37 -3.37 67 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 34.17 -2.35 68 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 35.55 -2.84 67 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 37.88 -2.39 68 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 39.76 -2.39 69 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 41.67 -2.36 69 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 43.73 -2.24 69 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 45.57 -2.43 69 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 47.55 -2.47 69 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 49.56 -2.49 70 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.56 -0.34 63 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 3.03 -0.34 63 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 3.50 -0.36 63 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 3.97 -0.50 63 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 4.58 -0.50 63 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 5.19 -0.50 63 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 5.81 -0.64 63 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 6.52 -0.71 63 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 7.30 -0.71 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.08 -0.75 63 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 8.86 -0.93 63 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 9.78 -0.98 63 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 10.74 -0.85 63 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 11.63 -1.04 62 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 12.68 -0.79 63 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 13.83 -0.83 63 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 14.58 -1.28 62 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 15.58 -1.53 61 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 16.73 -1.66 61 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 18.00 -1.59 62 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 19.45 -1.53 62 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 20.58 -1.99 61 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 22.02 -1.88 62 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 23.48 -1.97 62 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 24.96 -2.07 62 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 26.42 -2.39 62 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 27.99 -2.33 62 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 29.59 -2.44 62 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 31.31 -2.45 63 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 33.02 -2.51 63 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 34.73 -2.60 63 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 36.49 -2.67 64 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 38.26 -2.77 64 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 40.07 -2.12 64 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 41.89 -2.12 64 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 43.10 -2.81 63 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 44.85 -2.95 63 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 47.57 -2.14 65 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 48.58 -3.03 63 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 50.48 -3.04 63 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 53.39 -2.04 65 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.95 -0.31 61 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 4.48 -0.41 61 0 3 0
30MAR27 77.50 P 0.00 0.00 0.00 5.11 -0.41 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.75 -0.41 61 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.39 -0.53 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.12 -0.60 61 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.93 -0.59 61 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.73 -0.60 61 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 9.54 -0.75 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.43 -0.84 61 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 11.42 -0.84 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.41 -0.84 61 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 13.40 -0.92 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 14.40 -1.10 61 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 15.54 -0.65 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 16.73 -0.74 61 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 17.91 -0.81 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 18.53 -1.43 60 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 19.71 -1.62 60 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 21.03 -1.70 60 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 22.39 -1.79 60 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 23.79 -1.88 60 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 25.23 -1.96 60 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 26.57 -2.03 60 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 28.08 -2.12 60 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 29.64 -2.19 60 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 31.22 -2.28 60 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 32.84 -2.36 60 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 34.66 -2.43 61 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 36.33 -2.52 61 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 38.04 -2.60 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 39.52 -2.93 61 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 41.55 -2.74 62 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 43.34 -2.81 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 45.15 -2.89 62 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 47.00 -2.95 62 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 48.31 -2.49 61 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 50.08 -2.63 61 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 51.85 -2.78 61 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 53.71 -2.84 61 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 55.62 -2.85 61 0 0 0
TOTAL PUT 77 4,525 +27
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$ 134.20
08MAY26 102.50 C 0.00 0.00 0.00 32.08 +3.13 217 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 29.45 +3.01 184 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 27.08 +3.12 185 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 24.57 +3.09 168 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 21.82 +2.84 121 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 19.59 +3.12 139 0 0 0
08MAY26 117.50 C 0.00 0.00 0.00 17.02 +3.10 117 0 0 0
08MAY26 120.00 C 14.05 15.61 14.05 14.42 +2.98 94 4 30 0
08MAY26 122.50 C 0.00 0.00 0.00 11.80 +2.71 67 0 66 0
08MAY26 125.00 C 10.20 10.20 9.66 9.32 +2.68 56 3 40 -2
08MAY26 127.50 C 7.44 8.60 7.44 6.97 +2.51 54 3 168 -1
08MAY26 130.00 C 3.00 7.40 2.81 4.84 +2.14 53 102 647 -58
08MAY26 132.50 C 1.75 5.30 1.33 3.09 +1.55 53 1,364 788 -135
08MAY26 135.00 C 0.86 3.50 0.68 1.73 +0.95 52 3,417 1,444 -103
08MAY26 137.50 C 0.35 2.15 0.35 0.85 +0.50 52 4,277 2,820 +758
08MAY26 140.00 C 0.16 1.24 0.16 0.37 +0.23 52 4,717 2,969 +1,462
08MAY26 142.50 C 0.11 0.70 0.10 0.14 +0.09 52 1,671 1,414 +504
08MAY26 145.00 C 0.12 0.38 0.10 0.05 +0.03 52 564 576 +259
08MAY26 147.50 C 0.10 0.19 0.08 0.02 +0.01 55 169 1,227 +105
08MAY26 150.00 C 0.04 0.10 0.04 0.01 0.00 58 196 371 +59
08MAY26 152.50 C 0.06 0.07 0.06 0.01 0.00 66 7 83 +7
08MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 73 0 515 0
15MAY26 102.50 C 0.00 0.00 0.00 32.20 +3.25 106 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 29.68 +3.24 97 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 27.22 +3.26 91 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 24.77 +3.29 85 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 22.42 +3.42 83 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 19.59 +2.92 63 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 17.16 +2.30 58 0 0 0
15MAY26 120.00 C 0.00 0.00 0.00 14.91 +2.30 58 0 0 0
15MAY26 122.50 C 0.00 0.00 0.00 12.90 +2.34 61 0 0 0
15MAY26 125.00 C 0.00 0.00 0.00 10.90 +2.23 60 0 0 0
15MAY26 127.50 C 0.00 0.00 0.00 9.03 +2.33 59 0 1 0
15MAY26 130.00 C 6.38 9.07 6.38 7.50 +2.03 61 7 16 +2
15MAY26 132.50 C 5.01 7.77 5.01 6.01 +1.77 60 28 193 +5
15MAY26 135.00 C 3.18 6.14 3.17 4.64 +1.30 59 348 285 +30
15MAY26 137.50 C 2.60 4.98 2.60 3.68 +1.15 60 139 535 +3
15MAY26 140.00 C 2.00 4.02 1.95 2.79 +0.93 60 743 821 +434
15MAY26 142.50 C 1.47 2.81 1.47 2.08 +0.74 59 180 265 +19
15MAY26 145.00 C 1.20 2.45 1.20 1.52 +0.57 59 496 683 +154
15MAY26 147.50 C 0.80 1.74 0.75 1.09 +0.43 59 247 700 +32
15MAY26 150.00 C 0.57 1.40 0.57 0.76 +0.31 59 257 200 +194
15MAY26 152.50 C 0.56 0.91 0.56 0.53 +0.23 59 42 44 +42
15MAY26 155.00 C 0.44 0.82 0.44 0.36 +0.16 59 1,259 1,171 +1,169
28MAY26 60.00 C 76.12 76.12 75.24 74.72 +3.18 173 400 400 +400
28MAY26 62.50 C 0.00 0.00 0.00 72.10 +3.07 156 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 69.84 +3.30 164 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 67.24 +3.49 151 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 64.74 +3.19 143 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 62.09 +3.03 127 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 59.76 +3.19 131 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 57.14 +3.07 117 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 54.64 +3.31 111 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 52.28 +3.19 112 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 49.78 +3.49 106 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 46.79 +2.68 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 44.31 +2.68 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 42.36 +3.20 92 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 39.58 +3.23 74 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 37.48 +3.43 84 0 130 0
28MAY26 100.00 C 35.45 35.45 35.45 35.42 +3.56 89 3 2,671 -3
28MAY26 102.50 C 0.00 0.00 0.00 32.36 +3.32 70 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 29.84 +3.10 64 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 27.48 +3.26 62 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 25.38 +3.51 65 0 1,014 0
28MAY26 112.50 C 0.00 0.00 0.00 22.42 +2.94 51 0 59 0
28MAY26 115.00 C 22.60 22.60 22.60 20.43 +2.86 55 3 48 -3
28MAY26 117.50 C 0.00 0.00 0.00 17.83 +2.28 48 0 452 0
28MAY26 120.00 C 16.80 17.70 16.80 15.84 +2.41 49 15 4,916 +11
28MAY26 122.50 C 11.75 13.80 11.75 13.74 +2.36 47 21 2,172 +1
28MAY26 125.00 C 11.95 14.36 11.40 12.14 +2.35 50 1,004 6,258 +747
28MAY26 127.50 C 10.00 12.20 10.00 10.22 +2.10 48 17 6,474 -5
28MAY26 130.00 C 6.90 10.50 6.90 8.78 +2.02 49 181 9,002 +46
28MAY26 132.50 C 5.45 8.50 5.45 7.45 +1.85 49 841 4,365 +485
28MAY26 135.00 C 4.54 7.60 4.54 6.16 +1.52 48 1,481 4,345 +118
28MAY26 137.50 C 3.77 6.46 3.77 5.13 +1.37 49 1,336 4,058 +313
28MAY26 140.00 C 3.00 5.19 2.96 4.17 +1.17 49 1,963 5,352 +39
28MAY26 142.50 C 2.30 4.42 2.30 3.36 +1.00 49 1,371 3,834 +280
28MAY26 145.00 C 1.96 3.70 1.80 2.68 +0.84 48 1,530 4,073 -149
28MAY26 147.50 C 1.50 3.01 1.44 2.11 +0.70 48 1,820 3,574 +833
28MAY26 150.00 C 1.20 2.47 1.14 1.65 +0.58 48 8,171 12,260 -4,706
28MAY26 152.50 C 0.92 2.01 0.92 1.27 +0.46 48 838 2,965 +268
28MAY26 155.00 C 0.80 1.62 0.80 0.97 +0.37 48 382 3,238 -98
28MAY26 157.50 C 0.83 1.31 0.83 0.74 +0.29 48 149 3,740 -11
28MAY26 160.00 C 0.56 1.09 0.56 0.56 +0.23 48 1,466 4,356 +725
28MAY26 162.50 C 0.51 0.85 0.51 0.41 +0.17 48 581 937 +365
28MAY26 165.00 C 0.50 0.70 0.50 0.31 +0.14 48 142 747 +64
28MAY26 167.50 C 0.40 0.57 0.40 0.22 +0.10 48 21 1,320 -8
28MAY26 170.00 C 0.21 0.43 0.21 0.16 +0.07 48 316 2,067 +77
28MAY26 172.50 C 0.23 0.35 0.23 0.12 +0.06 48 18 527 -10
28MAY26 175.00 C 0.14 0.32 0.14 0.09 +0.04 48 33 347 +9
28MAY26 177.50 C 0.15 0.15 0.15 0.06 +0.03 48 20 114 -20
28MAY26 180.00 C 0.13 0.23 0.13 0.05 +0.03 49 543 991 +283
28MAY26 182.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 906 0
28MAY26 185.00 C 0.14 0.14 0.14 0.02 +0.01 48 1 1,718 +1
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 46 0 454 0
28MAY26 190.00 C 0.09 0.13 0.09 0.01 0.00 48 208 1,719 +197
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 50 0 152 0
28MAY26 195.00 C 0.08 0.08 0.08 0.01 0.00 51 16 1,363 +16
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 53 0 301 0
28MAY26 200.00 C 0.05 0.06 0.05 0.01 0.00 54 29 385 +29
28MAY26 205.00 C 0.01 0.01 0.01 0.01 0.00 57 5 1,187 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 60 0 574 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 63 0 868 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 66 0 285 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 69 0 462 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 71 0 447 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 74 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 76 0 83 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 79 0 165 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 81 0 310 0
29JUN26 60.00 C 0.00 0.00 0.00 74.85 +3.30 123 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 72.30 +3.27 115 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 69.87 +3.33 113 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 67.40 +3.37 108 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 64.91 +3.36 103 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 62.40 +3.34 98 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 59.93 +3.36 94 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 57.28 +3.11 84 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 55.04 +3.37 87 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 52.69 +3.60 86 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 50.10 +3.34 80 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 47.85 +3.57 80 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 44.74 +2.89 62 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 42.62 +3.18 67 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 40.48 +3.47 69 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 38.14 +3.53 68 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 35.63 +3.67 63 0 405 0
29JUN26 102.50 C 0.00 0.00 0.00 32.81 +2.92 55 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 30.70 +3.14 56 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 28.01 +2.64 49 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 25.98 +4.09 51 0 154 0
29JUN26 112.50 C 23.00 23.00 23.00 23.72 +2.94 49 1 648 0
29JUN26 115.00 C 0.00 0.00 0.00 21.21 +2.49 44 0 3,051 0
29JUN26 117.50 C 20.00 20.00 19.20 19.20 +2.21 44 33 1,329 0
29JUN26 120.00 C 15.78 17.23 15.78 17.48 +2.32 45 63 5,232 +59
29JUN26 122.50 C 13.50 16.45 13.50 15.59 +2.25 44 140 2,506 +80
29JUN26 125.00 C 14.00 15.31 14.00 13.93 +2.25 44 39 6,540 0
29JUN26 127.50 C 13.49 13.49 13.49 12.31 +2.08 44 1 3,819 0
29JUN26 130.00 C 9.99 12.50 9.99 10.80 +1.79 43 41 8,520 -9
29JUN26 132.50 C 8.21 10.80 8.21 9.51 +1.63 43 105 7,302 +67
29JUN26 135.00 C 6.95 10.00 6.95 8.31 +1.49 43 629 12,036 -7
29JUN26 137.50 C 6.23 8.70 6.23 7.18 +1.32 43 446 5,145 +22
29JUN26 140.00 C 5.41 7.60 5.41 6.23 +1.21 43 163 6,535 -51
29JUN26 142.50 C 5.35 6.81 5.10 5.33 +1.07 43 203 3,878 -84
29JUN26 145.00 C 3.95 5.89 3.90 4.58 +0.96 43 427 4,294 -138
29JUN26 147.50 C 4.19 5.00 4.18 3.89 +0.85 43 75 3,237 +40
29JUN26 150.00 C 2.97 4.57 2.83 3.30 +0.73 42 673 18,840 -109
29JUN26 152.50 C 2.89 3.70 2.89 2.78 +0.65 42 218 1,747 +31
29JUN26 155.00 C 2.05 3.43 2.05 2.34 +0.55 42 805 3,649 +51
29JUN26 157.50 C 2.15 2.80 2.08 1.95 +0.48 42 447 1,785 +377
29JUN26 160.00 C 1.75 2.61 1.75 1.63 +0.41 42 810 13,430 -58
29JUN26 162.50 C 1.50 2.20 1.50 1.35 +0.35 42 93 2,809 +12
29JUN26 165.00 C 1.25 1.99 1.25 1.12 +0.30 42 226 7,352 -6
29JUN26 167.50 C 1.42 1.42 1.40 0.92 +0.25 42 114 2,175 -110
29JUN26 170.00 C 0.96 1.50 0.93 0.76 +0.22 42 135 7,511 +17
29JUN26 172.50 C 1.15 1.17 1.05 0.61 +0.17 42 125 3,353 -39
29JUN26 175.00 C 0.73 1.11 0.73 0.51 +0.16 42 51 13,969 +48
29JUN26 177.50 C 1.00 1.00 1.00 0.41 +0.12 42 6 823 0
29JUN26 180.00 C 0.59 0.88 0.59 0.33 +0.11 42 10 8,361 +8
29JUN26 182.50 C 0.00 0.00 0.00 0.27 +0.08 42 0 1,252 0
29JUN26 185.00 C 0.58 0.65 0.58 0.21 +0.06 42 4 7,409 +4
29JUN26 187.50 C 0.00 0.00 0.00 0.18 +0.06 42 0 1,376 0
29JUN26 190.00 C 0.40 0.53 0.39 0.14 +0.04 42 66 7,859 0
29JUN26 192.50 C 0.00 0.00 0.00 0.11 +0.04 42 0 782 0
29JUN26 195.00 C 0.00 0.00 0.00 0.09 +0.03 42 0 679 0
29JUN26 197.50 C 0.00 0.00 0.00 0.07 +0.02 42 0 649 0
29JUN26 200.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 2,007 0
29JUN26 205.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 1,290 0
29JUN26 210.00 C 0.21 0.23 0.21 0.02 0.00 42 4 1,372 +4
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,281 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 43 0 836 0
29JUN26 225.00 C 0.12 0.12 0.12 0.01 0.00 45 100 655 +100
29JUN26 230.00 C 0.09 0.11 0.09 0.01 0.00 46 200 1,011 +200
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,241 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 50 0 887 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,011 0
29JUN26 250.00 C 0.06 0.07 0.06 0.01 0.00 53 12 2,563 +12
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 54 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 56 0 624 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 57 0 326 0
29JUN26 270.00 C 0.04 0.04 0.04 0.01 0.00 58 46 484 +27
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,459 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 62 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,915 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 65 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 66 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 75.02 +3.47 107 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 72.64 +3.61 105 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 69.87 +3.33 93 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 67.71 +3.68 97 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 65.06 +3.51 89 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 62.57 +3.51 85 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 60.20 +3.63 83 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 57.31 +3.14 71 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 55.11 +3.44 74 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 52.69 +3.60 71 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 50.19 +3.43 67 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 48.05 +3.77 69 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 44.76 +2.91 52 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 42.92 +3.48 60 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 40.48 +3.47 57 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 38.14 +3.50 55 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 35.88 +3.53 54 0 30 0
30JUL26 102.50 C 0.00 0.00 0.00 33.52 +3.45 52 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 31.19 +3.31 50 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 28.96 +3.21 48 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 26.80 +3.08 47 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 24.71 +3.26 46 0 3 0
30JUL26 115.00 C 0.00 0.00 0.00 22.08 +2.51 42 0 16 0
30JUL26 117.50 C 0.00 0.00 0.00 20.82 +2.95 45 0 30 0
30JUL26 120.00 C 0.00 0.00 0.00 18.51 +2.31 42 1 470 -1
30JUL26 122.50 C 0.00 0.00 0.00 16.83 +1.89 42 0 966 0
30JUL26 125.00 C 0.00 0.00 0.00 15.75 +2.34 43 0 1,969 0
30JUL26 127.50 C 0.00 0.00 0.00 14.19 +2.16 43 0 2,208 0
30JUL26 130.00 C 13.00 13.00 13.00 12.83 +1.92 43 1 2,083 0
30JUL26 132.50 C 11.99 11.99 11.33 11.63 +1.83 43 2 1,534 0
30JUL26 135.00 C 10.00 11.95 10.00 10.49 +1.72 43 451 3,403 +96
30JUL26 137.50 C 8.40 10.21 8.40 9.35 +1.51 42 82 1,777 -18
30JUL26 140.00 C 8.86 9.50 8.70 8.39 +1.46 42 28 1,774 +19
30JUL26 142.50 C 7.32 8.48 7.32 7.48 +1.34 42 18 1,260 0
30JUL26 145.00 C 6.57 7.19 6.57 6.64 +1.22 42 68 2,138 +43
30JUL26 147.50 C 5.20 6.43 5.20 5.91 +1.16 42 257 1,174 +167
30JUL26 150.00 C 4.70 6.31 4.70 5.18 +0.99 42 596 2,793 +554
30JUL26 152.50 C 4.87 4.87 4.87 4.62 +0.99 42 30 274 -30
30JUL26 155.00 C 3.65 4.57 3.65 4.05 +0.85 42 7 1,319 0
30JUL26 157.50 C 3.29 4.11 3.29 3.56 +0.78 42 61 359 +16
30JUL26 160.00 C 2.92 4.08 2.91 3.13 +0.72 42 149 1,707 -16
30JUL26 162.50 C 3.01 3.01 3.01 2.71 +0.61 42 50 440 +50
30JUL26 165.00 C 2.76 3.02 2.65 2.39 +0.60 42 103 752 +51
30JUL26 167.50 C 2.61 2.61 2.53 2.08 +0.51 42 51 560 +51
30JUL26 170.00 C 2.12 2.38 2.12 1.79 +0.44 42 42 410 +42
30JUL26 172.50 C 1.95 2.24 1.95 1.57 +0.42 42 176 271 +61
30JUL26 175.00 C 0.00 0.00 0.00 1.35 +0.35 42 0 720 0
30JUL26 177.50 C 0.00 0.00 0.00 1.16 +0.31 42 0 214 0
30JUL26 180.00 C 0.00 0.00 0.00 1.02 +0.30 42 0 183 0
30JUL26 182.50 C 0.00 0.00 0.00 0.87 +0.25 42 0 152 0
30JUL26 185.00 C 0.00 0.00 0.00 0.74 +0.21 42 0 120 0
30JUL26 187.50 C 0.00 0.00 0.00 0.65 +0.20 42 0 38 0
30JUL26 190.00 C 0.00 0.00 0.00 0.55 +0.17 42 0 126 0
30JUL26 192.50 C 0.00 0.00 0.00 0.47 +0.15 42 0 125 0
30JUL26 195.00 C 0.00 0.00 0.00 0.41 +0.14 42 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 0.34 +0.11 42 0 0 0
30JUL26 200.00 C 0.88 0.88 0.88 0.29 +0.09 42 10 603 0
30JUL26 205.00 C 0.70 0.70 0.70 0.21 +0.07 42 4 164 +4
30JUL26 210.00 C 0.56 0.60 0.54 0.15 +0.05 42 3 353 +3
28AUG26 60.00 C 0.00 0.00 0.00 75.02 +3.47 94 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 72.64 +3.61 92 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 69.87 +3.33 82 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 67.71 +3.68 84 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 65.41 +3.86 84 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 62.57 +3.51 74 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 60.20 +3.63 73 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 57.81 +3.64 71 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 55.50 +3.83 69 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 52.69 +3.59 62 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 50.19 +3.43 59 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 48.44 +4.16 64 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 45.95 +3.94 60 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 42.97 +3.26 52 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 41.08 +3.63 55 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 38.29 +3.06 49 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 36.42 +3.41 51 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 34.19 +3.30 49 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 32.02 +3.13 48 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 29.95 +3.07 47 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 27.77 +2.73 46 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 26.03 +2.82 46 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 24.15 +3.01 45 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 22.44 +2.95 45 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 20.74 +2.21 45 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 19.18 +2.28 44 0 0 0
28AUG26 125.00 C 17.00 17.50 17.00 17.30 +1.77 43 8 8 +8
28AUG26 127.50 C 16.27 16.27 16.27 15.99 +2.00 43 15 75 +15
28AUG26 130.00 C 14.24 15.00 14.24 14.74 +1.80 43 32 241 +30
28AUG26 132.50 C 13.38 14.50 13.38 13.55 +1.72 43 38 151 +31
28AUG26 135.00 C 11.06 13.70 11.06 12.55 +1.73 43 153 181 +150
28AUG26 137.50 C 12.40 12.40 12.40 11.46 +1.58 43 30 30 +30
28AUG26 140.00 C 10.74 10.74 10.74 10.42 +1.44 43 60 60 +59
28AUG26 142.50 C 0.00 0.00 0.00 9.53 +1.44 43 0 60 0
28AUG26 145.00 C 7.80 7.80 7.80 8.64 +1.29 43 13 213 +13
28AUG26 147.50 C 7.33 8.25 7.33 7.84 +1.20 43 60 289 +60
28AUG26 150.00 C 6.28 8.21 6.28 7.12 +1.18 43 366 1,709 +350
28AUG26 152.50 C 7.05 7.05 7.05 6.41 +1.02 43 30 33 +30
28AUG26 155.00 C 0.00 0.00 0.00 5.81 +0.98 43 0 22 0
28AUG26 157.50 C 5.66 6.15 5.66 5.25 +0.94 43 4 4 +4
28AUG26 160.00 C 5.45 5.97 5.45 4.70 +0.81 43 5 11 +5
28AUG26 162.50 C 0.00 0.00 0.00 4.24 +0.76 43 0 1 0
28AUG26 165.00 C 4.12 5.15 4.12 3.83 +0.75 43 466 1,366 +466
28AUG26 167.50 C 0.00 0.00 0.00 3.41 +0.63 43 0 20 0
28AUG26 170.00 C 3.35 3.35 3.35 3.06 +0.58 43 40 42 +40
28AUG26 172.50 C 0.00 0.00 0.00 2.76 +0.59 43 0 7 0
28AUG26 175.00 C 2.66 3.48 2.66 2.46 +0.50 43 130 219 +130
28AUG26 177.50 C 2.86 2.86 2.86 2.17 +0.43 43 1 50 +1
28AUG26 180.00 C 2.82 2.82 2.72 1.96 +0.43 43 20 55 +15
28AUG26 182.50 C 2.40 2.40 2.40 1.75 +0.39 43 2 99 +2
28AUG26 185.00 C 0.00 0.00 0.00 1.54 +0.32 43 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 1.38 +0.31 43 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 1.23 +0.30 42 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 1.09 +0.25 42 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 0.95 +0.21 42 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.86 +0.21 43 0 0 0
28AUG26 200.00 C 1.33 1.54 1.33 0.77 +0.20 43 3 31 +3
29SEP26 60.00 C 0.00 0.00 0.00 75.02 +3.47 83 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 72.64 +3.61 81 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 69.87 +3.33 72 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 67.71 +3.68 75 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 65.41 +3.86 74 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 62.57 +3.49 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 60.20 +3.52 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 58.06 +3.74 65 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 55.80 +3.89 64 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 52.69 +3.11 54 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 51.00 +3.76 59 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 48.63 +3.83 57 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 46.22 +3.52 55 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 43.37 +2.91 49 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 41.55 +3.30 51 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 38.93 +2.82 47 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 37.13 +3.11 48 0 41 0
29SEP26 102.50 C 0.00 0.00 0.00 35.01 +3.07 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 32.98 +3.06 47 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 30.98 +2.87 46 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 29.12 +2.88 46 0 55 0
29SEP26 112.50 C 0.00 0.00 0.00 27.26 +2.81 45 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 25.21 +2.40 43 0 189 0
29SEP26 117.50 C 23.54 23.54 23.54 23.54 +2.71 43 30 80 +30
29SEP26 120.00 C 23.50 23.50 23.50 22.06 +2.11 43 10 2,250 0
29SEP26 122.50 C 0.00 0.00 0.00 20.76 +2.38 44 0 2,088 0
29SEP26 125.00 C 19.60 19.60 19.60 18.86 +1.86 42 19 4,139 -19
29SEP26 127.50 C 17.90 17.90 17.90 17.92 +2.19 43 1 1,988 0
29SEP26 130.00 C 16.66 17.20 16.66 16.47 +1.94 43 6 7,958 0
29SEP26 132.50 C 0.00 0.00 0.00 15.36 +1.93 43 0 1,283 0
29SEP26 135.00 C 14.75 14.75 14.75 14.26 +1.84 43 1 4,961 +1
29SEP26 137.50 C 0.00 0.00 0.00 13.18 +1.77 43 0 1,767 0
29SEP26 140.00 C 12.48 12.88 12.19 12.10 +1.58 43 66 7,814 -28
29SEP26 142.50 C 0.00 0.00 0.00 11.21 +1.57 43 0 2,840 0
29SEP26 145.00 C 9.85 11.00 9.85 10.32 +1.52 43 108 12,962 -28
29SEP26 147.50 C 0.00 0.00 0.00 9.44 +1.35 43 0 2,806 0
29SEP26 150.00 C 8.83 8.83 8.83 8.71 +1.32 43 1 8,625 0
29SEP26 152.50 C 9.10 9.10 8.33 8.01 +1.31 43 90 2,115 +32
29SEP26 155.00 C 7.55 7.70 7.55 7.30 +1.14 42 2 8,772 +1
29SEP26 157.50 C 0.00 0.00 0.00 6.69 +1.08 42 0 1,260 0
29SEP26 160.00 C 6.30 7.50 6.30 6.15 +1.08 42 56 8,188 +49
29SEP26 162.50 C 5.65 5.65 5.65 5.61 +0.98 42 1 805 +1
29SEP26 165.00 C 5.90 5.90 5.65 5.09 +0.86 42 102 5,973 +100
29SEP26 167.50 C 0.00 0.00 0.00 4.68 +0.86 42 0 2,546 0
29SEP26 170.00 C 4.20 5.00 4.20 4.27 +0.82 42 6 5,533 -5
29SEP26 172.50 C 0.00 0.00 0.00 3.86 +0.71 42 0 2,333 0
29SEP26 175.00 C 4.37 4.37 4.37 3.52 +0.67 42 1 12,380 +1
29SEP26 177.50 C 0.00 0.00 0.00 3.22 +0.66 42 0 3,815 0
29SEP26 180.00 C 4.00 4.00 4.00 2.93 +0.61 42 1 5,210 -1
29SEP26 182.50 C 3.66 3.66 3.66 2.63 +0.52 42 1 693 +1
29SEP26 185.00 C 3.00 3.10 3.00 2.40 +0.50 42 9 2,011 0
29SEP26 187.50 C 0.00 0.00 0.00 2.19 +0.50 42 0 624 0
29SEP26 190.00 C 0.00 0.00 0.00 1.98 +0.44 42 0 759 0
29SEP26 192.50 C 0.00 0.00 0.00 1.78 +0.38 42 0 279 0
29SEP26 195.00 C 0.00 0.00 0.00 1.62 +0.36 42 0 394 0
29SEP26 197.50 C 0.00 0.00 0.00 1.48 +0.36 42 0 479 0
29SEP26 200.00 C 1.90 2.29 1.90 1.33 +0.32 42 10 7,569 +3
29SEP26 205.00 C 2.01 2.01 2.01 1.08 +0.26 42 5 211 -5
29SEP26 210.00 C 0.00 0.00 0.00 0.89 +0.24 42 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 0.71 +0.19 42 0 266 0
29SEP26 220.00 C 1.20 1.20 1.20 0.59 +0.18 42 1 4,041 +1
29SEP26 225.00 C 0.00 0.00 0.00 0.47 +0.12 42 0 941 0
29SEP26 230.00 C 0.00 0.00 0.00 0.39 +0.11 42 0 299 0
29SEP26 235.00 C 0.00 0.00 0.00 0.31 +0.09 42 0 1,111 0
29SEP26 240.00 C 0.00 0.00 0.00 0.25 +0.07 42 0 2,607 0
29SEP26 245.00 C 0.00 0.00 0.00 0.21 +0.07 42 0 190 0
29SEP26 250.00 C 0.00 0.00 0.00 0.16 +0.04 42 0 360 0
29SEP26 255.00 C 0.00 0.00 0.00 0.13 +0.04 42 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.11 +0.04 42 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.09 +0.03 42 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 302 0
29SEP26 275.00 C 0.48 0.48 0.48 0.06 +0.02 42 1 217 +1
29SEP26 280.00 C 0.44 0.44 0.44 0.05 +0.02 42 2 286 -2
29SEP26 285.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 92 0
29SEP26 300.00 C 0.30 0.30 0.30 0.01 0.00 40 6 374 0
30DEC26 60.00 C 0.00 0.00 0.00 75.02 +2.96 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 72.65 +2.87 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 70.78 +3.45 65 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 68.69 +3.71 65 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 66.07 +3.44 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 63.21 +2.91 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 60.94 +2.94 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 58.59 +2.93 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 56.42 +3.05 52 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 54.15 +3.02 51 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 51.93 +3.00 50 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 49.93 +3.15 50 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 47.89 +3.85 49 0 275 0
30DEC26 92.50 C 0.00 0.00 0.00 45.77 +3.13 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 43.69 +3.05 47 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 41.63 +3.01 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 39.73 +2.98 46 0 17 0
30DEC26 102.50 C 0.00 0.00 0.00 37.85 +2.94 46 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 35.70 +2.67 44 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 34.21 +2.92 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 32.52 +2.91 45 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 30.88 +2.83 45 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 29.23 +2.73 44 0 318 0
30DEC26 117.50 C 0.00 0.00 0.00 27.71 +2.69 44 0 929 0
30DEC26 120.00 C 0.00 0.00 0.00 25.81 +1.76 43 0 220 0
30DEC26 122.50 C 0.00 0.00 0.00 24.73 +2.54 43 0 143 0
30DEC26 125.00 C 0.00 0.00 0.00 23.39 +2.48 43 0 745 0
30DEC26 127.50 C 21.50 22.50 21.50 21.95 +2.53 43 2 1,047 0
30DEC26 130.00 C 0.00 0.00 0.00 20.98 +2.00 43 0 8,397 0
30DEC26 132.50 C 0.00 0.00 0.00 19.74 +1.81 43 0 1,527 0
30DEC26 135.00 C 0.00 0.00 0.00 18.55 +1.75 43 0 1,932 0
30DEC26 137.50 C 0.00 0.00 0.00 17.62 +2.00 43 0 519 0
30DEC26 140.00 C 16.10 16.90 16.10 16.58 +1.87 43 5 3,392 0
30DEC26 142.50 C 15.74 15.74 15.74 15.55 +1.65 43 30 892 +30
30DEC26 145.00 C 15.19 15.19 14.90 14.70 +1.60 43 31 2,590 +30
30DEC26 147.50 C 14.06 14.06 14.06 13.85 +1.54 43 30 1,795 +27
30DEC26 150.00 C 13.00 13.28 12.85 12.99 +1.45 43 32 5,543 0
30DEC26 152.50 C 0.00 0.00 0.00 12.15 +1.28 43 0 202 0
30DEC26 155.00 C 12.00 12.00 12.00 11.48 +1.29 43 1 3,105 0
30DEC26 157.50 C 11.00 11.00 11.00 10.80 +1.29 43 1 536 +1
30DEC26 160.00 C 10.40 10.86 10.40 10.12 +1.24 43 7 4,643 +3
30DEC26 162.50 C 0.00 0.00 0.00 9.45 +1.09 43 0 307 0
30DEC26 165.00 C 8.40 10.20 8.40 8.89 +1.05 43 192 951 +99
30DEC26 167.50 C 8.88 8.88 8.88 8.37 +1.06 43 60 1,405 +30
30DEC26 170.00 C 7.40 9.18 7.40 7.84 +1.05 42 49 13,520 0
30DEC26 172.50 C 0.00 0.00 0.00 7.32 +0.94 42 0 1,230 0
30DEC26 175.00 C 7.85 7.85 7.49 6.82 +0.83 42 35 757 +5
30DEC26 177.50 C 7.45 7.45 7.25 6.43 +0.83 42 61 773 +31
30DEC26 180.00 C 6.50 6.92 6.50 6.04 +0.83 42 2 3,364 +1
30DEC26 182.50 C 0.00 0.00 0.00 5.65 +0.83 42 0 844 0
30DEC26 185.00 C 6.10 6.10 6.10 5.27 +0.73 42 10 651 0
30DEC26 187.50 C 0.00 0.00 0.00 4.90 +0.65 42 0 81 0
30DEC26 190.00 C 5.80 5.80 5.35 4.61 +0.64 42 32 879 -1
30DEC26 192.50 C 5.13 5.13 5.13 4.33 +0.64 42 30 184 +30
30DEC26 195.00 C 0.00 0.00 0.00 4.05 +0.64 42 0 572 0
30DEC26 197.50 C 0.00 0.00 0.00 3.77 +0.57 42 0 360 0
30DEC26 200.00 C 4.68 4.78 4.68 3.49 +0.49 42 6 657 +2
30DEC26 205.00 C 0.00 0.00 0.00 3.09 +0.48 42 0 249 0
30DEC26 210.00 C 0.00 0.00 0.00 2.70 +0.46 42 0 306 0
30DEC26 215.00 C 0.00 0.00 0.00 2.32 +0.35 42 0 284 0
30DEC26 220.00 C 0.00 0.00 0.00 2.05 +0.34 42 0 154 0
30DEC26 225.00 C 0.00 0.00 0.00 1.79 +0.33 42 0 115 0
30DEC26 230.00 C 0.00 0.00 0.00 1.49 +0.20 42 0 303 0
30DEC26 235.00 C 0.00 0.00 0.00 1.36 +0.24 42 0 224 0
30DEC26 240.00 C 0.00 0.00 0.00 1.19 +0.24 42 0 240 0
30DEC26 245.00 C 0.00 0.00 0.00 1.01 +0.17 42 0 61 0
30DEC26 250.00 C 1.75 1.75 1.75 0.89 +0.16 42 2 124 0
30DEC26 255.00 C 0.00 0.00 0.00 0.78 +0.18 42 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.66 +0.12 42 0 53 0
30DEC26 265.00 C 0.00 0.00 0.00 0.56 +0.10 42 0 111 0
30DEC26 270.00 C 0.00 0.00 0.00 0.52 +0.12 42 0 141 0
30DEC26 275.00 C 0.00 0.00 0.00 0.45 +0.11 42 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.37 +0.07 42 0 105 0
30DEC26 285.00 C 0.00 0.00 0.00 0.33 +0.07 42 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.30 +0.08 42 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.26 +0.07 42 0 124 0
30DEC26 300.00 C 0.80 0.90 0.80 0.22 +0.05 42 4 924 +4
30MAR27 60.00 C 0.00 0.00 0.00 76.05 +3.26 61 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 73.73 +3.09 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 71.62 +3.31 59 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 68.96 +2.92 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 66.82 +3.05 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 64.41 +2.92 52 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 62.49 +3.24 53 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 60.10 +3.02 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 58.02 +3.10 50 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 55.81 +3.00 49 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 53.70 +2.99 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 51.60 +2.90 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 49.53 +2.83 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 47.57 +2.82 46 0 0 0
30MAR27 95.00 C 44.05 44.05 43.27 45.62 +2.76 46 2 0 -2
30MAR27 97.50 C 0.00 0.00 0.00 43.69 +2.70 45 0 0 0
30MAR27 100.00 C 42.37 42.37 42.37 41.90 +2.72 45 1 94 -1
30MAR27 102.50 C 0.00 0.00 0.00 40.10 +2.65 45 0 97 0
30MAR27 105.00 C 0.00 0.00 0.00 38.31 +2.60 44 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 36.70 +2.62 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 35.08 +2.62 44 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 33.41 +2.44 43 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 31.97 +2.46 43 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 30.55 +2.41 43 0 24 0
30MAR27 120.00 C 0.00 0.00 0.00 29.13 +2.36 43 0 2,443 0
30MAR27 122.50 C 0.00 0.00 0.00 27.71 +2.38 43 0 160 0
30MAR27 125.00 C 0.00 0.00 0.00 26.46 +2.06 43 0 1,399 0
30MAR27 127.50 C 0.00 0.00 0.00 24.68 +2.17 41 0 3,313 0
30MAR27 130.00 C 0.00 0.00 0.00 24.02 +2.00 42 0 2,098 0
30MAR27 132.50 C 0.00 0.00 0.00 22.80 +1.84 42 0 208 0
30MAR27 135.00 C 0.00 0.00 0.00 21.75 +1.79 42 0 759 0
30MAR27 137.50 C 0.00 0.00 0.00 20.73 +1.76 42 0 383 0
30MAR27 140.00 C 0.00 0.00 0.00 19.70 +1.75 42 0 1,405 0
30MAR27 142.50 C 0.00 0.00 0.00 18.68 +1.60 42 0 253 0
30MAR27 145.00 C 0.00 0.00 0.00 17.76 +1.51 42 0 75 0
30MAR27 147.50 C 0.00 0.00 0.00 16.92 +1.51 42 0 177 0
30MAR27 150.00 C 16.80 17.20 16.40 16.09 +1.51 42 7 212 +4
30MAR27 152.50 C 0.00 0.00 0.00 15.26 +1.47 42 0 254 0
30MAR27 155.00 C 0.00 0.00 0.00 14.43 +1.30 42 0 2,570 0
30MAR27 157.50 C 0.00 0.00 0.00 13.73 +1.26 42 0 310 0
30MAR27 160.00 C 0.00 0.00 0.00 13.08 +1.27 42 0 1,500 0
30MAR27 162.50 C 13.31 14.15 12.82 12.42 +1.27 42 4 593 +1
30MAR27 165.00 C 13.30 13.30 13.30 11.76 +1.23 42 1 1,898 0
30MAR27 167.50 C 0.00 0.00 0.00 11.10 +1.08 42 0 44 0
30MAR27 170.00 C 0.00 0.00 0.00 10.55 +1.03 42 0 97 0
30MAR27 172.50 C 0.00 0.00 0.00 10.04 +1.03 42 0 74 0
30MAR27 175.00 C 0.00 0.00 0.00 9.54 +1.04 42 0 237 0
30MAR27 177.50 C 0.00 0.00 0.00 9.03 +1.03 41 0 82 0
30MAR27 180.00 C 9.20 10.15 9.20 8.52 +0.91 41 5 96 +4
30MAR27 182.50 C 9.08 9.08 9.08 8.05 +0.82 41 1 51 0
30MAR27 185.00 C 0.00 0.00 0.00 7.67 +0.82 41 0 130 0
30MAR27 187.50 C 8.30 8.30 8.30 7.29 +0.81 41 5 129 0
30MAR27 190.00 C 7.80 7.80 7.80 6.92 +0.82 41 5 169 0
30MAR27 192.50 C 0.00 0.00 0.00 6.54 +0.81 41 0 101 0
30MAR27 195.00 C 7.79 7.79 7.63 6.16 +0.70 41 2 484 +2
TOTAL CALL 56,533 609,157 +8,748
08MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
08MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 121 0 15 0
08MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 110 0 237 0
08MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 100 0 69 0
08MAY26 112.50 P 0.01 0.01 0.01 0.01 0.00 90 8 249 0
08MAY26 115.00 P 0.01 0.01 0.01 0.01 0.00 80 540 1,964 -90
08MAY26 117.50 P 0.04 0.04 0.03 0.01 0.00 69 115 936 -65
08MAY26 120.00 P 0.05 0.05 0.03 0.01 -0.02 59 208 1,635 +18
08MAY26 122.50 P 0.11 0.11 0.05 0.02 -0.08 54 236 737 +8
08MAY26 125.00 P 0.06 0.24 0.06 0.06 -0.24 51 464 1,215 -71
08MAY26 127.50 P 0.50 0.63 0.13 0.20 -0.52 51 1,057 1,593 -110
08MAY26 130.00 P 1.36 1.45 0.26 0.55 -0.98 50 938 699 -86
08MAY26 132.50 P 2.50 2.50 0.58 1.25 -1.57 50 2,053 1,311 +1,099
08MAY26 135.00 P 2.90 2.90 1.23 2.39 -2.03 49 970 695 +162
08MAY26 137.50 P 3.99 3.99 2.40 3.99 -2.55 47 149 139 +50
08MAY26 140.00 P 4.45 6.00 4.45 6.30 -2.55 58 9 33 +3
08MAY26 142.50 P 0.00 0.00 0.00 8.58 -2.74 62 0 34 0
08MAY26 145.00 P 0.00 0.00 0.00 11.00 -2.80 69 0 0 0
08MAY26 147.50 P 0.00 0.00 0.00 13.34 -2.96 63 0 0 0
08MAY26 150.00 P 0.00 0.00 0.00 15.80 -3.00 0 0 0 0
08MAY26 152.50 P 0.00 0.00 0.00 18.30 -3.10 0 0 0 0
08MAY26 155.00 P 0.00 0.00 0.00 20.90 -3.03 101 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 44 0
15MAY26 105.00 P 0.09 0.09 0.09 0.02 -0.01 61 55 82 +55
15MAY26 107.50 P 0.18 0.18 0.13 0.03 -0.03 59 18 17 +14
15MAY26 110.00 P 0.00 0.00 0.00 0.07 -0.05 60 0 46 0
15MAY26 112.50 P 0.33 0.33 0.23 0.13 -0.10 59 2,022 1,900 +1,896
15MAY26 115.00 P 0.36 0.36 0.29 0.23 -0.17 59 91 199 -2
15MAY26 117.50 P 0.55 0.55 0.39 0.40 -0.26 59 200 365 +150
15MAY26 120.00 P 0.83 0.83 0.52 0.65 -0.40 59 153 336 +83
15MAY26 122.50 P 1.44 1.44 0.79 1.03 -0.52 59 353 418 +200
15MAY26 125.00 P 2.15 2.15 1.08 1.50 -0.72 58 309 332 +172
15MAY26 127.50 P 2.82 2.82 1.50 2.14 -0.96 58 381 312 +85
15MAY26 130.00 P 4.00 4.00 2.10 2.95 -1.28 57 472 344 +218
15MAY26 132.50 P 4.32 4.32 3.00 3.97 -1.58 57 128 79 +52
15MAY26 135.00 P 5.83 5.83 4.13 5.22 -1.81 57 176 598 +151
15MAY26 137.50 P 6.79 6.83 5.54 6.70 -1.88 57 161 161 +161
15MAY26 140.00 P 9.05 9.05 6.70 8.56 -1.95 60 9 4 +4
15MAY26 142.50 P 0.00 0.00 0.00 10.24 -2.39 58 0 0 0
15MAY26 145.00 P 0.00 0.00 0.00 12.37 -2.43 61 0 0 0
15MAY26 147.50 P 0.00 0.00 0.00 14.60 -2.47 64 0 6 0
15MAY26 150.00 P 0.00 0.00 0.00 16.48 -2.68 59 0 0 0
15MAY26 152.50 P 0.00 0.00 0.00 19.00 -2.52 65 0 0 0
15MAY26 155.00 P 0.00 0.00 0.00 21.08 -3.08 58 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 111 0 37 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 100 0 29 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 95 0 464 0
28MAY26 70.00 P 0.02 0.02 0.02 0.01 0.00 90 15 20 -15
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 86 0 541 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 81 0 23 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 77 0 472 0
28MAY26 80.00 P 0.03 0.03 0.03 0.01 0.00 73 5 289 -5
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2,488 0
28MAY26 85.00 P 0.02 0.02 0.02 0.01 0.00 65 150 2,061 +150
28MAY26 87.50 P 0.03 0.04 0.03 0.01 0.00 61 185 1,650 +12
28MAY26 90.00 P 0.06 0.06 0.06 0.01 0.00 57 10 2,627 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2,842 0
28MAY26 95.00 P 0.09 0.10 0.09 0.01 0.00 50 12 500 0
28MAY26 97.50 P 0.13 0.14 0.13 0.02 -0.01 50 2 690 0
28MAY26 100.00 P 0.17 0.18 0.16 0.03 -0.02 48 98 2,162 -8
28MAY26 102.50 P 0.20 0.24 0.20 0.06 -0.02 49 63 763 +50
28MAY26 105.00 P 0.29 0.29 0.24 0.10 -0.05 48 213 1,449 +155
28MAY26 107.50 P 0.38 0.38 0.30 0.17 -0.08 48 267 2,024 +125
28MAY26 110.00 P 0.53 0.53 0.35 0.27 -0.13 48 1,653 7,895 +1,420
28MAY26 112.50 P 0.61 0.61 0.47 0.44 -0.18 48 132 4,424 -20
28MAY26 115.00 P 0.93 0.93 0.60 0.67 -0.26 48 236 7,457 +166
28MAY26 117.50 P 1.04 1.07 0.83 0.95 -0.39 48 641 5,833 -196
28MAY26 120.00 P 1.65 1.65 1.09 1.34 -0.54 47 867 11,650 +123
28MAY26 122.50 P 2.30 2.30 1.49 1.82 -0.70 47 812 7,044 -13
28MAY26 125.00 P 3.28 3.28 1.88 2.44 -0.84 47 993 8,934 -337
28MAY26 127.50 P 3.89 3.89 2.49 3.23 -1.01 47 3,420 7,153 -719
28MAY26 130.00 P 5.15 5.15 3.38 4.16 -1.19 47 3,092 10,819 -296
28MAY26 132.50 P 5.81 5.81 4.20 5.24 -1.46 46 1,633 6,570 +66
28MAY26 135.00 P 8.00 8.00 5.33 6.56 -1.62 47 1,750 4,571 +39
28MAY26 137.50 P 8.00 8.06 6.70 7.83 -2.01 46 1,148 3,329 +481
28MAY26 140.00 P 11.15 11.15 8.00 9.66 -1.81 48 346 1,574 +113
28MAY26 142.50 P 9.79 9.79 9.79 11.41 -1.95 48 58 2,263 +55
28MAY26 145.00 P 12.80 12.80 12.63 13.17 -2.31 47 2 4,006 -2
28MAY26 147.50 P 0.00 0.00 0.00 15.42 -2.31 50 0 2,029 0
28MAY26 150.00 P 16.90 16.90 16.80 17.47 -2.35 50 2 3,730 -1
28MAY26 152.50 P 0.00 0.00 0.00 19.75 -2.25 53 0 441 0
28MAY26 155.00 P 0.00 0.00 0.00 21.83 -2.70 51 1 1,261 0
28MAY26 157.50 P 0.00 0.00 0.00 24.03 -2.87 51 0 340 0
28MAY26 160.00 P 0.00 0.00 0.00 26.35 -2.92 51 0 429 0
28MAY26 162.50 P 0.00 0.00 0.00 28.51 -3.83 46 0 76 0
28MAY26 165.00 P 0.00 0.00 0.00 31.15 -2.95 53 0 41 0
28MAY26 167.50 P 0.00 0.00 0.00 33.39 -3.25 48 0 83 0
28MAY26 170.00 P 0.00 0.00 0.00 35.98 -3.21 54 0 5 0
28MAY26 172.50 P 0.00 0.00 0.00 38.32 -3.19 48 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 40.89 -3.13 55 0 60 0
28MAY26 177.50 P 0.00 0.00 0.00 43.30 -3.23 0 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 45.80 -3.00 0 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 48.30 -3.21 0 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 50.85 -3.18 62 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 53.44 -2.86 70 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 55.80 -3.17 0 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 58.30 -3.17 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 60.80 -3.00 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 63.43 -2.87 78 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 65.80 -3.00 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 70.93 -2.87 85 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 75.80 -3.00 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 80.80 -3.17 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 85.80 -3.00 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 90.80 -3.00 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 95.80 -3.00 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 100.80 -3.00 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 105.80 -3.00 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 110.80 -3.00 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 115.80 -3.00 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
29JUN26 65.00 P 0.05 0.05 0.05 0.01 0.00 63 14 212 -4
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 408 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 394 0
29JUN26 77.50 P 0.09 0.09 0.09 0.01 0.00 48 5 313 +5
29JUN26 80.00 P 0.13 0.13 0.12 0.01 0.00 46 28 6,817 +5
29JUN26 82.50 P 0.16 0.16 0.16 0.01 -0.01 43 45 3,079 +45
29JUN26 85.00 P 0.19 0.19 0.19 0.02 -0.01 43 180 7,469 0
29JUN26 87.50 P 0.22 0.22 0.22 0.03 -0.01 43 40 2,593 +40
29JUN26 90.00 P 0.25 0.25 0.25 0.05 -0.02 42 10 4,944 +6
29JUN26 92.50 P 0.33 0.33 0.31 0.08 -0.04 42 116 1,179 +22
29JUN26 95.00 P 0.41 0.41 0.38 0.13 -0.06 42 240 5,232 +211
29JUN26 97.50 P 0.45 0.45 0.45 0.20 -0.08 42 45 2,342 +45
29JUN26 100.00 P 0.58 0.58 0.52 0.30 -0.11 42 65 7,835 -48
29JUN26 102.50 P 0.64 0.64 0.64 0.43 -0.17 42 1 2,471 0
29JUN26 105.00 P 0.86 0.86 0.77 0.62 -0.23 42 21 5,397 +2
29JUN26 107.50 P 1.00 1.04 1.00 0.87 -0.29 42 5 5,062 +1
29JUN26 110.00 P 1.42 1.42 1.17 1.18 -0.36 42 3,069 7,885 +973
29JUN26 112.50 P 1.50 1.60 1.48 1.56 -0.48 42 429 6,236 +15
29JUN26 115.00 P 2.47 2.47 1.77 2.03 -0.55 42 394 10,745 -131
29JUN26 117.50 P 2.50 2.55 2.19 2.51 -0.67 42 1,087 7,477 -917
29JUN26 120.00 P 3.67 3.67 2.76 3.11 -0.81 41 2,029 16,672 -1,668
29JUN26 122.50 P 4.37 4.37 3.36 3.88 -0.89 41 166 8,881 -97
29JUN26 125.00 P 5.43 5.49 4.10 4.71 -1.02 41 679 18,554 -104
29JUN26 127.50 P 6.50 6.52 4.80 5.69 -1.15 41 281 8,540 -54
29JUN26 130.00 P 7.82 7.82 5.80 6.78 -1.30 41 456 15,868 -19
29JUN26 132.50 P 8.93 8.93 7.37 7.96 -1.51 41 126 9,786 +10
29JUN26 135.00 P 10.38 10.38 8.07 9.29 -1.71 40 332 15,305 -86
29JUN26 137.50 P 11.84 11.84 9.47 10.85 -1.83 41 331 4,415 -166
29JUN26 140.00 P 12.16 12.16 11.04 12.41 -1.88 41 127 7,942 -2
29JUN26 142.50 P 13.80 13.80 13.04 14.04 -2.14 41 37 10,566 +5
29JUN26 145.00 P 16.82 16.82 14.50 15.97 -2.11 42 107 13,910 -17
29JUN26 147.50 P 17.32 17.50 17.32 17.71 -2.32 41 24 2,950 -22
29JUN26 150.00 P 19.44 20.00 18.50 19.66 -2.36 41 97 13,797 -51
29JUN26 152.50 P 19.71 21.88 19.71 21.74 -2.36 41 128 1,939 -1
29JUN26 155.00 P 23.04 23.32 23.04 24.04 -2.43 43 123 3,503 0
29JUN26 157.50 P 24.94 24.94 24.94 26.20 -2.42 43 30 1,220 0
29JUN26 160.00 P 0.00 0.00 0.00 28.33 -2.45 43 0 11,169 0
29JUN26 162.50 P 0.00 0.00 0.00 30.35 -2.67 41 0 1,663 0
29JUN26 165.00 P 0.00 0.00 0.00 32.84 -2.32 43 0 6,789 0
29JUN26 167.50 P 0.00 0.00 0.00 34.96 -2.62 41 0 860 0
29JUN26 170.00 P 0.00 0.00 0.00 37.29 -2.60 41 0 698 0
29JUN26 172.50 P 39.10 39.25 39.10 38.97 -3.32 0 2 2,173 0
29JUN26 175.00 P 0.00 0.00 0.00 41.57 -3.14 0 0 2,640 0
29JUN26 177.50 P 0.00 0.00 0.00 43.58 -3.54 0 0 278 0
29JUN26 180.00 P 0.00 0.00 0.00 46.87 -2.70 39 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 48.65 -3.31 0 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 51.03 -3.39 0 0 477 0
29JUN26 187.50 P 0.00 0.00 0.00 53.78 -3.34 0 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 55.89 -3.45 0 0 600 0
29JUN26 192.50 P 0.00 0.00 0.00 58.64 -3.39 0 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 60.82 -3.45 0 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 63.43 -3.32 0 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 66.36 -3.07 0 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 71.10 -3.28 0 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 76.05 -3.33 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 80.87 -3.23 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 86.58 -2.69 44 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 90.80 -3.26 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 96.55 -2.49 45 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 101.07 -2.92 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 106.52 -2.65 44 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 111.51 -2.65 49 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 116.01 -2.92 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 121.48 -2.65 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 126.47 -2.64 52 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 131.45 -2.55 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 136.44 -2.44 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 141.43 -2.63 53 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 146.42 -2.61 59 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 150.89 -2.94 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 156.39 -2.42 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 161.38 -2.61 61 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 166.36 -2.61 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 65.00 P 0.10 0.10 0.10 0.01 0.00 50 5 57 +5
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
30JUL26 75.00 P 0.18 0.18 0.18 0.02 0.00 43 3 299 +3
30JUL26 77.50 P 0.00 0.00 0.00 0.03 0.00 43 0 68 0
30JUL26 80.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 138 0
30JUL26 82.50 P 0.00 0.00 0.00 0.06 -0.02 42 0 107 0
30JUL26 85.00 P 0.35 0.35 0.35 0.10 -0.02 42 65 220 +65
30JUL26 87.50 P 0.41 0.41 0.41 0.15 -0.03 42 30 39 +29
30JUL26 90.00 P 0.00 0.00 0.00 0.22 -0.05 42 0 198 0
30JUL26 92.50 P 0.00 0.00 0.00 0.31 -0.08 42 0 67 0
30JUL26 95.00 P 0.00 0.00 0.00 0.44 -0.10 42 0 70 0
30JUL26 97.50 P 0.00 0.00 0.00 0.61 -0.13 42 0 143 0
30JUL26 100.00 P 1.05 1.05 1.00 0.81 -0.19 42 2 572 +1
30JUL26 102.50 P 0.00 0.00 0.00 1.09 -0.20 42 0 1,042 0
30JUL26 105.00 P 0.00 0.00 0.00 1.41 -0.27 42 0 1,592 0
30JUL26 107.50 P 1.81 1.84 1.81 1.77 -0.37 42 195 1,781 +195
30JUL26 110.00 P 0.00 0.00 0.00 2.16 -0.46 41 0 1,489 0
30JUL26 112.50 P 0.00 0.00 0.00 2.63 -0.54 41 0 1,834 0
30JUL26 115.00 P 3.05 3.05 2.86 3.25 -0.57 41 36 4,672 -25
30JUL26 117.50 P 4.26 4.26 3.68 3.89 -0.66 41 37 4,887 +5
30JUL26 120.00 P 4.52 4.63 4.05 4.69 -0.71 41 444 6,069 +416
30JUL26 122.50 P 5.00 5.02 5.00 5.50 -0.86 41 50 2,308 -50
30JUL26 125.00 P 6.62 6.62 5.65 6.49 -0.92 41 71 7,578 -36
30JUL26 127.50 P 7.50 7.50 7.01 7.49 -1.09 41 74 7,767 0
30JUL26 130.00 P 7.99 8.23 7.51 8.67 -1.20 40 160 2,813 +150
30JUL26 132.50 P 10.80 10.80 9.01 9.85 -1.41 40 269 2,185 +78
30JUL26 135.00 P 11.70 11.70 10.60 11.20 -1.54 40 481 3,754 -63
30JUL26 137.50 P 11.71 12.45 11.71 12.58 -1.83 40 330 319 +142
30JUL26 140.00 P 0.00 0.00 0.00 14.39 -1.55 41 0 404 0
30JUL26 142.50 P 0.00 0.00 0.00 15.84 -1.87 40 0 5 0
30JUL26 145.00 P 16.43 16.43 16.43 17.50 -2.10 40 30 165 +30
30JUL26 147.50 P 0.00 0.00 0.00 19.53 -1.92 41 0 9 0
30JUL26 150.00 P 20.59 21.12 20.59 21.21 -1.54 41 26 179 +26
30JUL26 152.50 P 0.00 0.00 0.00 22.66 -2.98 38 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 24.92 -2.80 40 0 96 0
30JUL26 157.50 P 0.00 0.00 0.00 26.94 -2.90 39 0 1 0
30JUL26 160.00 P 0.00 0.00 0.00 29.50 -2.48 42 0 3 0
30JUL26 162.50 P 0.00 0.00 0.00 31.41 -2.74 41 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 33.24 -3.18 38 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 35.77 -2.91 40 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 37.64 -3.31 37 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 40.29 -2.98 40 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 42.58 -3.03 40 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 44.49 -3.33 34 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 46.87 -3.45 33 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 49.25 -3.45 31 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 51.68 -3.43 28 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 54.03 -3.42 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 56.48 -3.40 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 58.81 -3.49 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 61.01 -3.73 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 63.47 -3.71 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 66.36 -3.26 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 71.10 -3.43 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 76.22 -3.25 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 65.00 P 0.17 0.17 0.15 0.01 0.00 43 44 44 +44
28AUG26 67.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28AUG26 72.50 P 0.27 0.27 0.27 0.04 -0.01 43 1 1 +1
28AUG26 75.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 3 0
28AUG26 77.50 P 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.14 -0.03 43 0 51 0
28AUG26 82.50 P 0.54 0.54 0.54 0.19 -0.06 42 23 53 +23
28AUG26 85.00 P 0.00 0.00 0.00 0.28 -0.06 42 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.39 -0.08 42 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.53 -0.11 43 0 6 0
28AUG26 92.50 P 0.00 0.00 0.00 0.71 -0.13 43 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.91 -0.20 43 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 1.20 -0.19 43 0 0 0
28AUG26 100.00 P 1.64 1.64 1.64 1.49 -0.29 43 30 87 +30
28AUG26 102.50 P 1.88 1.94 1.84 1.89 -0.29 43 192 222 +192
28AUG26 105.00 P 2.30 2.30 2.25 2.26 -0.40 42 90 90 +90
28AUG26 107.50 P 2.69 2.69 2.63 2.82 -0.39 43 60 69 +60
28AUG26 110.00 P 3.00 3.25 3.00 3.25 -0.54 42 101 612 +50
28AUG26 112.50 P 3.65 3.69 3.45 3.85 -0.56 42 210 281 +180
28AUG26 115.00 P 4.44 4.45 4.08 4.50 -0.68 42 324 326 +145
28AUG26 117.50 P 5.81 5.81 4.91 5.31 -0.72 42 218 892 +168
28AUG26 120.00 P 6.03 6.16 5.69 6.13 -0.83 41 220 294 +220
28AUG26 122.50 P 7.74 7.74 6.55 7.08 -0.88 41 942 967 +844
28AUG26 125.00 P 8.42 8.42 7.10 8.09 -1.01 41 128 168 +98
28AUG26 127.50 P 9.28 9.28 9.28 9.19 -1.10 41 30 30 +30
28AUG26 130.00 P 10.43 10.50 9.77 10.36 -1.23 41 68 125 +61
28AUG26 132.50 P 11.62 11.62 11.62 11.56 -1.47 41 30 60 +30
28AUG26 135.00 P 12.95 12.95 12.50 12.92 -1.54 41 31 74 +29
28AUG26 137.50 P 15.33 15.33 15.33 14.31 -1.72 41 17 17 +17
28AUG26 140.00 P 16.70 16.70 16.70 15.93 -1.85 41 30 74 +30
28AUG26 142.50 P 17.26 17.37 17.26 17.52 -1.86 41 60 90 +60
28AUG26 145.00 P 18.39 18.39 18.10 19.13 -2.02 41 35 65 +35
28AUG26 147.50 P 19.76 19.76 19.76 21.07 -1.87 42 47 47 +47
28AUG26 150.00 P 23.51 23.51 23.51 22.89 -2.02 42 31 47 +31
28AUG26 152.50 P 0.00 0.00 0.00 24.73 -2.22 42 0 0 0
28AUG26 155.00 P 26.02 26.02 26.02 26.69 -2.28 42 30 30 +30
28AUG26 157.50 P 0.00 0.00 0.00 28.58 -2.44 42 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 30.23 -2.87 40 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 32.72 -2.50 42 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 34.45 -3.03 40 0 16 0
28AUG26 167.50 P 0.00 0.00 0.00 36.90 -2.67 42 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 38.71 -3.14 40 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 41.32 -2.70 42 0 0 0
28AUG26 175.00 P 46.30 46.30 46.30 43.54 -2.82 42 1 1 +1
28AUG26 177.50 P 0.00 0.00 0.00 45.33 -3.33 39 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 47.71 -3.27 39 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 50.00 -3.30 39 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 52.65 -2.98 42 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 54.73 -3.26 39 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 57.47 -2.88 42 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 59.45 -3.31 37 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 62.04 -3.06 40 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 64.38 -3.13 38 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 66.36 -3.57 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 0.00 43 0 60 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 0.00 43 0 410 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 87 0
29SEP26 72.50 P 0.00 0.00 0.00 0.10 -0.01 42 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 0.14 -0.02 42 0 2,092 0
29SEP26 77.50 P 0.00 0.00 0.00 0.20 -0.03 42 0 10 0
29SEP26 80.00 P 0.70 0.70 0.70 0.28 -0.04 42 2 1,377 0
29SEP26 82.50 P 0.00 0.00 0.00 0.38 -0.07 42 0 309 0
29SEP26 85.00 P 0.00 0.00 0.00 0.52 -0.06 42 0 109 0
29SEP26 87.50 P 0.00 0.00 0.00 0.68 -0.10 42 0 559 0
29SEP26 90.00 P 0.00 0.00 0.00 0.89 -0.11 42 0 516 0
29SEP26 92.50 P 1.53 1.53 1.53 1.13 -0.16 42 10 643 0
29SEP26 95.00 P 0.00 0.00 0.00 1.42 -0.18 42 0 1,446 0
29SEP26 97.50 P 1.85 1.90 1.85 1.77 -0.23 42 45 1,397 +4
29SEP26 100.00 P 2.16 2.16 2.15 2.17 -0.25 42 16 6,171 0
29SEP26 102.50 P 2.56 2.65 2.56 2.62 -0.34 42 20 3,202 +5
29SEP26 105.00 P 2.95 2.95 2.95 3.05 -0.38 42 2 6,876 +2
29SEP26 107.50 P 3.25 3.25 3.25 3.59 -0.45 42 5 1,321 0
29SEP26 110.00 P 4.37 4.37 3.80 4.16 -0.51 41 13 8,063 0
29SEP26 112.50 P 4.69 4.83 4.69 4.82 -0.55 41 2 4,808 +2
29SEP26 115.00 P 5.38 5.38 5.00 5.60 -0.60 41 139 17,609 +1
29SEP26 117.50 P 6.38 6.38 6.38 6.43 -0.65 41 10 4,242 0
29SEP26 120.00 P 7.35 7.35 7.01 7.31 -0.78 41 211 17,199 -200
29SEP26 122.50 P 7.88 8.28 7.88 8.32 -0.79 41 14 3,804 -2
29SEP26 125.00 P 10.10 10.10 8.51 9.34 -0.96 41 190 9,489 +88
29SEP26 127.50 P 10.15 10.55 9.53 10.47 -1.07 41 209 9,773 +165
29SEP26 130.00 P 11.92 11.92 10.42 11.68 -1.17 41 218 27,437 -4
29SEP26 132.50 P 12.77 13.11 11.63 12.89 -1.31 41 451 4,707 -101
29SEP26 135.00 P 14.15 14.51 13.01 14.26 -1.40 40 146 12,330 -44
29SEP26 137.50 P 14.38 15.31 14.34 15.66 -1.55 40 295 3,401 -216
29SEP26 140.00 P 16.81 16.81 16.73 17.17 -1.66 41 176 11,266 -156
29SEP26 142.50 P 0.00 0.00 0.00 18.75 -1.85 40 0 2,409 0
29SEP26 145.00 P 0.00 0.00 0.00 20.47 -1.83 41 0 9,741 0
29SEP26 147.50 P 0.00 0.00 0.00 22.09 -1.92 41 0 2,473 0
29SEP26 150.00 P 22.82 22.82 22.82 23.99 -2.14 41 30 9,836 -30
29SEP26 152.50 P 0.00 0.00 0.00 25.77 -2.20 41 0 2,891 0
29SEP26 155.00 P 28.91 28.91 28.91 27.60 -2.42 41 50 7,160 -50
29SEP26 157.50 P 29.21 29.21 29.21 29.70 -2.21 41 76 1,497 -76
29SEP26 160.00 P 29.45 29.45 29.45 32.67 -1.25 45 65 6,840 -20
29SEP26 162.50 P 0.00 0.00 0.00 33.33 -2.77 40 0 757 0
29SEP26 165.00 P 0.00 0.00 0.00 35.22 -2.97 40 0 3,058 0
29SEP26 167.50 P 36.61 37.05 36.61 37.53 -2.67 40 31 1,230 +1
29SEP26 170.00 P 39.51 39.51 39.51 39.63 -2.83 40 1 546 +1
29SEP26 172.50 P 0.00 0.00 0.00 42.23 -2.39 42 0 530 0
29SEP26 175.00 P 0.00 0.00 0.00 44.21 -2.74 41 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 46.58 -2.62 42 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 48.25 -3.16 39 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 50.64 -3.13 40 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 52.73 -3.35 38 0 148 0
29SEP26 187.50 P 0.00 0.00 0.00 54.99 -3.40 38 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 57.47 -3.16 39 0 24 0
29SEP26 192.50 P 0.00 0.00 0.00 59.68 -3.37 37 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 62.04 -3.41 36 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 64.38 -3.43 35 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 66.56 -3.62 0 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 71.44 -3.53 0 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 76.86 -2.95 40 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 81.04 -3.68 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 86.58 -2.99 33 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 90.89 -3.56 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 96.66 -2.82 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 101.61 -2.81 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 106.52 -2.81 36 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 111.51 -2.82 38 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 116.12 -3.32 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 121.48 -2.76 39 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 126.47 -2.84 41 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 131.45 -2.73 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 136.44 -2.72 41 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 141.43 -2.72 43 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 146.42 -2.70 45 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 151.40 -2.70 44 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 156.39 -2.68 46 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 161.38 -2.67 48 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 166.36 -2.67 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 122 0
30DEC26 62.50 P 0.00 0.00 0.00 0.13 -0.02 42 0 5 0
30DEC26 65.00 P 0.66 0.82 0.66 0.19 -0.02 42 32 173 +30
30DEC26 67.50 P 0.76 0.93 0.76 0.25 -0.05 42 33 92 +32
30DEC26 70.00 P 0.00 0.00 0.00 0.35 -0.04 42 0 63 0
30DEC26 72.50 P 0.00 0.00 0.00 0.46 -0.05 42 0 0 0
30DEC26 75.00 P 0.95 0.95 0.95 0.60 -0.05 42 46 193 -46
30DEC26 77.50 P 0.00 0.00 0.00 0.76 -0.12 42 0 137 0
30DEC26 80.00 P 1.34 1.37 1.34 0.98 -0.11 42 61 1,391 -1
30DEC26 82.50 P 1.58 1.58 1.58 1.20 -0.17 42 30 584 +30
30DEC26 85.00 P 1.79 1.79 1.79 1.50 -0.17 42 30 472 +30
30DEC26 87.50 P 2.03 2.03 2.03 1.81 -0.22 42 2 140 0
30DEC26 90.00 P 2.34 2.38 2.32 2.20 -0.25 42 44 2,382 +30
30DEC26 92.50 P 0.00 0.00 0.00 2.61 -0.27 42 0 127 0
30DEC26 95.00 P 0.00 0.00 0.00 3.07 -0.36 42 0 3,239 0
30DEC26 97.50 P 3.50 3.50 3.50 3.63 -0.36 42 1 1,947 0
30DEC26 100.00 P 3.85 3.98 3.85 4.00 -0.56 42 74 7,969 -40
30DEC26 102.50 P 4.40 4.40 4.40 4.70 -0.32 42 4 736 0
30DEC26 105.00 P 5.08 5.08 4.77 5.23 -0.47 41 12 6,832 -4
30DEC26 107.50 P 5.88 5.88 5.88 5.91 -0.58 41 65 3,586 -52
30DEC26 110.00 P 6.60 6.60 6.60 6.71 -0.63 41 1 3,990 +1
30DEC26 112.50 P 0.00 0.00 0.00 7.56 -0.63 41 0 4,646 0
30DEC26 115.00 P 8.46 8.46 7.85 8.41 -0.76 41 6 2,624 -6
30DEC26 117.50 P 8.66 8.66 8.66 9.39 -0.81 41 1 2,642 0
30DEC26 120.00 P 9.90 9.90 9.90 10.42 -0.81 41 3 9,840 0
30DEC26 122.50 P 10.88 10.88 10.41 11.46 -0.91 41 11 2,742 +6
30DEC26 125.00 P 11.53 11.57 11.50 12.57 -1.02 41 61 4,072 +1
30DEC26 127.50 P 12.59 12.59 12.59 13.80 -1.02 41 4 3,153 +2
30DEC26 130.00 P 14.40 14.40 14.40 15.02 -1.05 41 43 18,232 -42
30DEC26 132.50 P 14.90 15.33 14.90 16.26 -1.22 41 2 2,224 -2
30DEC26 135.00 P 17.29 17.29 17.29 17.65 -1.25 41 3 8,481 -3
30DEC26 137.50 P 20.00 20.00 18.50 19.07 -1.26 40 81 3,201 -81
30DEC26 140.00 P 20.80 20.80 20.01 20.50 -1.40 40 224 3,153 +18
30DEC26 142.50 P 21.55 21.55 21.54 21.97 -1.58 40 40 1,349 -40
30DEC26 145.00 P 0.00 0.00 0.00 23.55 -1.81 40 0 4,551 0
30DEC26 147.50 P 0.00 0.00 0.00 25.45 -1.62 41 0 920 0
30DEC26 150.00 P 27.70 27.70 27.70 26.89 -1.98 40 1 6,566 0
30DEC26 152.50 P 0.00 0.00 0.00 28.47 -2.04 40 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 30.18 -2.42 40 0 3,403 0
30DEC26 157.50 P 0.00 0.00 0.00 32.10 -2.31 40 0 218 0
30DEC26 160.00 P 0.00 0.00 0.00 34.01 -2.51 40 0 2,548 0
30DEC26 162.50 P 0.00 0.00 0.00 35.99 -2.47 40 0 595 0
30DEC26 165.00 P 37.22 38.00 37.22 37.90 -2.71 40 62 6,324 +62
30DEC26 167.50 P 0.00 0.00 0.00 39.95 -2.56 40 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 42.00 -2.58 40 0 6,368 0
30DEC26 172.50 P 0.00 0.00 0.00 44.02 -2.66 40 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 46.04 -2.75 40 0 327 0
30DEC26 177.50 P 0.00 0.00 0.00 47.91 -3.03 39 0 162 0
30DEC26 180.00 P 0.00 0.00 0.00 50.76 -2.35 42 4 26 -2
30DEC26 182.50 P 0.00 0.00 0.00 52.37 -2.93 40 0 58 0
30DEC26 185.00 P 0.00 0.00 0.00 54.52 -3.05 40 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 56.82 -3.00 40 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 58.69 -3.32 38 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 61.27 -3.04 40 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 63.12 -3.32 38 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 65.70 -3.26 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 67.76 -3.34 38 0 212 0
30DEC26 205.00 P 0.00 0.00 0.00 72.73 -3.22 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 77.73 -2.81 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 82.16 -3.15 38 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 86.89 -3.27 37 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 91.70 -3.28 36 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 96.66 -3.17 37 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 101.61 -3.06 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 106.52 -3.05 35 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 111.51 -2.99 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 116.52 -2.92 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 121.48 -2.88 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 126.47 -2.84 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 131.45 -2.82 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 136.44 -2.78 40 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 141.43 -2.76 42 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 146.42 -2.73 43 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 151.40 -2.70 43 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 156.39 -2.94 44 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 161.38 -2.82 45 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 166.36 -2.92 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.23 -0.04 41 0 396 0
30MAR27 62.50 P 0.00 0.00 0.00 0.32 -0.05 41 0 75 0
30MAR27 65.00 P 0.00 0.00 0.00 0.42 -0.06 41 0 188 0
30MAR27 67.50 P 1.13 1.13 1.13 0.56 -0.07 41 5 44 +5
30MAR27 70.00 P 0.00 0.00 0.00 0.71 -0.09 41 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 0.90 -0.12 41 0 5 0
30MAR27 75.00 P 0.00 0.00 0.00 1.12 -0.12 41 0 39 0
30MAR27 77.50 P 1.90 1.90 1.90 1.37 -0.18 41 1 13 +1
30MAR27 80.00 P 2.25 2.25 2.25 1.68 -0.18 41 1 350 -1
30MAR27 82.50 P 0.00 0.00 0.00 1.99 -0.25 41 0 105 0
30MAR27 85.00 P 0.00 0.00 0.00 2.40 -0.26 41 0 271 0
30MAR27 87.50 P 0.00 0.00 0.00 2.82 -0.27 41 0 77 0
30MAR27 90.00 P 3.42 3.42 3.42 3.27 -0.37 41 75 2,352 +75
30MAR27 92.50 P 0.00 0.00 0.00 3.83 -0.38 41 0 1,150 0
30MAR27 95.00 P 0.00 0.00 0.00 4.40 -0.39 41 0 219 0
30MAR27 97.50 P 0.00 0.00 0.00 5.00 -0.51 41 0 71 0
30MAR27 100.00 P 5.60 5.60 5.60 5.60 -0.44 41 1 1,862 0
30MAR27 102.50 P 0.00 0.00 0.00 6.22 -0.53 41 0 242 0
30MAR27 105.00 P 0.00 0.00 0.00 6.94 -0.54 41 0 1,166 0
30MAR27 107.50 P 0.00 0.00 0.00 7.68 -0.60 40 0 529 0
30MAR27 110.00 P 0.00 0.00 0.00 8.50 -0.64 40 0 778 0
30MAR27 112.50 P 9.30 9.30 9.30 9.36 -0.76 40 1 1,413 -1
30MAR27 115.00 P 10.32 10.32 10.32 10.33 -0.83 40 2 9,012 0
30MAR27 117.50 P 11.12 11.12 11.12 11.38 -0.83 40 1 1,395 0
30MAR27 120.00 P 12.00 12.50 11.94 12.42 -0.85 40 24 6,602 +20
30MAR27 122.50 P 13.23 13.55 12.95 13.55 -0.95 40 25 1,565 +1
30MAR27 125.00 P 14.36 14.75 13.60 14.70 -1.04 40 141 4,614 -4
30MAR27 127.50 P 16.00 16.00 16.00 15.93 -1.05 40 10 3,544 +10
30MAR27 130.00 P 16.20 16.20 16.20 17.17 -1.08 40 1 3,234 +1
30MAR27 132.50 P 0.00 0.00 0.00 18.43 -1.25 40 0 351 0
30MAR27 135.00 P 0.00 0.00 0.00 19.83 -1.32 40 0 1,386 0
30MAR27 137.50 P 0.00 0.00 0.00 21.29 -1.26 40 0 400 0
30MAR27 140.00 P 0.00 0.00 0.00 22.82 -1.39 40 0 1,293 0
30MAR27 142.50 P 0.00 0.00 0.00 24.36 -1.48 40 0 80 0
30MAR27 145.00 P 0.00 0.00 0.00 26.01 -1.48 40 0 679 0
30MAR27 147.50 P 0.00 0.00 0.00 27.65 -1.57 40 0 30 0
30MAR27 150.00 P 29.70 29.70 28.16 29.37 -1.74 40 6 147 -2
30MAR27 152.50 P 0.00 0.00 0.00 31.08 -1.82 40 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 32.87 -1.87 40 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 34.69 -1.91 40 0 1 0
30MAR27 160.00 P 35.30 35.30 35.30 36.53 -1.98 40 1 223 0
30MAR27 162.50 P 0.00 0.00 0.00 38.41 -2.04 40 0 4 0
30MAR27 165.00 P 38.90 38.90 38.90 40.31 -2.11 40 1 37 0
30MAR27 167.50 P 0.00 0.00 0.00 42.26 -2.13 41 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 44.22 -2.17 41 0 202 0
30MAR27 172.50 P 0.00 0.00 0.00 45.66 -2.88 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 47.67 -2.85 39 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 49.77 -2.85 40 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 52.31 -2.41 41 4 12 +4
30MAR27 182.50 P 0.00 0.00 0.00 53.86 -2.99 39 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 55.94 -3.03 39 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 58.05 -3.07 39 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 60.27 -3.03 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 62.80 -2.70 40 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 64.56 -3.19 39 0 2 0
TOTAL PUT 48,959 865,140 +6,417
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$ 11.85
28MAY26 8.00 C 0.00 0.00 0.00 3.86 +0.10 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.62 +0.11 66 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.36 +0.09 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.10 +0.08 0 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 2.89 +0.11 64 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.68 +0.15 71 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.38 +0.09 48 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.14 +0.08 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.90 +0.12 45 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 1.48 +0.07 49 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 1.09 +0.04 49 0 52 0
28MAY26 11.50 C 0.69 0.69 0.69 0.77 +0.04 49 27 302 +27
28MAY26 12.00 C 0.39 0.39 0.39 0.51 +0.02 49 7 337 0
28MAY26 12.50 C 0.25 0.36 0.25 0.33 +0.01 49 5 264 +1
28MAY26 13.00 C 0.21 0.23 0.21 0.20 0.00 49 10 413 +3
28MAY26 13.50 C 0.11 0.14 0.11 0.12 0.00 50 10 577 +9
28MAY26 14.00 C 0.09 0.09 0.09 0.07 0.00 50 3 467 0
28MAY26 14.50 C 0.00 0.00 0.00 0.04 0.00 51 0 377 0
28MAY26 15.00 C 0.05 0.05 0.05 0.02 0.00 51 16 198 -16
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 98 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 88 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 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 74 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 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 8.15 +0.08 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 8.06 +0.10 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.96 +0.09 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.86 +0.09 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.77 +0.10 106 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.66 +0.09 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.56 +0.09 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.46 +0.09 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.37 +0.10 93 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 7.27 +0.10 90 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 7.17 +0.10 86 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 7.07 +0.10 83 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.95 +0.08 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.85 +0.08 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.62 +0.10 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 6.36 +0.09 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.10 +0.08 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.85 +0.08 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.61 +0.09 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.38 +0.10 64 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 5.10 +0.07 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.86 +0.08 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.61 +0.08 0 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 4.38 +0.09 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.14 +0.12 51 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.91 +0.11 56 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 3.67 +0.15 55 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.43 +0.15 54 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 3.17 +0.14 47 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.90 +0.11 37 0 504 0
29JUN26 9.25 C 0.00 0.00 0.00 2.73 +0.16 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.50 +0.14 49 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.29 +0.11 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.07 +0.10 47 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 1.73 +0.06 50 0 22 0
29JUN26 11.00 C 0.00 0.00 0.00 1.36 +0.04 48 0 166 0
29JUN26 11.50 C 1.06 1.06 1.06 1.08 +0.04 48 16 124 +16
29JUN26 12.00 C 0.87 0.87 0.87 0.85 +0.04 49 16 237 0
29JUN26 12.50 C 0.00 0.00 0.00 0.65 +0.03 49 0 244 0
29JUN26 13.00 C 0.46 0.46 0.46 0.50 +0.02 50 10 82 +6
29JUN26 13.50 C 0.37 0.37 0.37 0.38 +0.01 50 3 98 0
29JUN26 14.00 C 0.28 0.31 0.28 0.29 +0.01 51 53 131 +52
29JUN26 14.50 C 0.00 0.00 0.00 0.21 +0.01 51 0 127 0
29JUN26 15.00 C 0.17 0.17 0.17 0.15 0.00 50 2 128 +2
29JUN26 15.50 C 0.00 0.00 0.00 0.11 0.00 51 0 200 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 0.00 51 0 85 0
29JUN26 16.50 C 0.00 0.00 0.00 0.06 0.00 52 0 82 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 0.00 51 0 128 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 0.00 52 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 51 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 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 3.67 +0.10 49 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.46 +0.10 53 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.26 +0.12 55 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.02 +0.10 53 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.82 +0.18 53 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.63 +0.12 54 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.42 +0.14 53 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.20 +0.10 50 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.84 +0.06 49 0 1 0
30JUL26 11.00 C 0.00 0.00 0.00 1.53 +0.04 49 0 22 0
30JUL26 11.50 C 1.25 1.25 1.25 1.27 +0.04 50 5 35 +5
30JUL26 12.00 C 0.00 0.00 0.00 1.05 +0.04 50 0 45 0
30JUL26 12.50 C 0.00 0.00 0.00 0.87 +0.04 51 0 31 0
30JUL26 13.00 C 0.00 0.00 0.00 0.73 +0.06 52 0 45 0
30JUL26 13.50 C 0.00 0.00 0.00 0.59 +0.06 52 0 15 0
30JUL26 14.00 C 0.50 0.51 0.50 0.47 +0.05 52 195 693 +195
30JUL26 14.50 C 0.42 0.43 0.42 0.38 +0.04 52 330 405 +330
30JUL26 15.00 C 0.35 0.35 0.35 0.29 +0.03 52 15 30 +15
30JUL26 15.50 C 0.00 0.00 0.00 0.23 +0.03 52 0 21 0
30JUL26 16.00 C 0.00 0.00 0.00 0.18 +0.02 52 0 46 0
30JUL26 16.50 C 0.00 0.00 0.00 0.14 +0.02 52 0 29 0
30JUL26 17.00 C 0.00 0.00 0.00 0.11 +0.01 51 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.09 +0.01 52 0 76 0
28AUG26 8.50 C 0.00 0.00 0.00 3.46 +0.09 47 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.26 +0.10 49 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.03 +0.07 47 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.83 +0.07 48 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.70 +0.13 52 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.54 +0.10 53 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.35 +0.08 52 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.00 +0.11 51 0 1 0
28AUG26 11.00 C 0.00 0.00 0.00 1.72 +0.04 51 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.47 +0.04 51 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.25 +0.03 51 0 15 0
28AUG26 12.50 C 0.00 0.00 0.00 1.07 +0.03 52 0 26 0
28AUG26 13.00 C 0.00 0.00 0.00 0.91 +0.04 52 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.78 +0.05 53 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.65 +0.04 53 0 1 0
28AUG26 14.50 C 0.00 0.00 0.00 0.54 +0.04 52 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.45 +0.03 52 0 15 0
28AUG26 15.50 C 0.00 0.00 0.00 0.37 +0.03 52 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.31 +0.03 52 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.25 +0.02 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 7.17 +0.10 67 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 7.07 +0.10 65 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.97 +0.10 62 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.87 +0.10 59 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.62 +0.10 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.37 +0.10 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 6.12 +0.10 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.88 +0.11 56 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.63 +0.10 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.38 +0.10 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.11 +0.08 0 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 4.86 +0.08 0 0 4 0
29SEP26 7.25 C 0.00 0.00 0.00 4.61 +0.06 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.38 +0.06 33 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 4.14 +0.05 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.93 +0.05 44 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 3.72 +0.06 46 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.50 +0.04 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.33 +0.07 49 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 3.13 +0.06 49 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.95 +0.06 49 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 2.77 +0.06 49 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 2.56 +0.02 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.46 +0.09 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.16 +0.09 51 0 10 0
29SEP26 11.00 C 0.00 0.00 0.00 1.87 +0.06 50 0 22 0
29SEP26 11.50 C 0.00 0.00 0.00 1.61 +0.06 50 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 1.40 +0.06 50 0 85 0
29SEP26 12.50 C 0.00 0.00 0.00 1.21 +0.05 50 0 73 0
29SEP26 13.00 C 1.05 1.05 1.05 1.06 +0.06 51 1 73 +1
29SEP26 13.50 C 0.00 0.00 0.00 0.92 +0.05 51 0 1,031 0
29SEP26 14.00 C 0.00 0.00 0.00 0.79 +0.04 51 0 87 0
29SEP26 14.50 C 0.00 0.00 0.00 0.68 +0.03 51 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.58 +0.04 51 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 0.50 +0.03 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.42 +0.03 51 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.36 +0.03 51 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.30 +0.02 51 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.25 +0.01 51 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 +0.02 51 0 1,002 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 +0.01 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.15 +0.01 51 0 60 0
29SEP26 19.50 C 0.18 0.18 0.18 0.13 +0.01 51 15 21 +15
30DEC26 8.00 C 0.00 0.00 0.00 4.11 +0.07 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.92 +0.08 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.74 +0.07 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.56 +0.07 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.38 +0.06 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.22 +0.07 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.06 +0.06 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.90 +0.06 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.76 +0.07 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.50 +0.11 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.22 +0.05 48 0 48 0
30DEC26 11.50 C 0.00 0.00 0.00 2.00 +0.05 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.80 +0.06 49 0 60 0
30DEC26 12.50 C 1.66 1.66 1.66 1.62 +0.06 49 6 94 +6
30DEC26 13.00 C 1.39 1.39 1.39 1.46 +0.05 50 1 77 +1
30DEC26 13.50 C 0.00 0.00 0.00 1.32 +0.05 50 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 1.19 +0.04 50 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 1.07 +0.04 50 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 0.96 +0.04 51 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.87 +0.05 51 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.77 +0.04 51 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.69 +0.04 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.61 +0.03 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.54 +0.03 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.48 +0.02 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.43 +0.03 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.38 +0.02 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.34 +0.02 51 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 4.31 +0.09 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.14 +0.08 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.96 +0.08 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.80 +0.09 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.60 +0.04 47 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 3.45 +0.05 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.35 +0.08 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.20 +0.07 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.06 +0.09 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.80 +0.11 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.56 +0.01 48 0 13 0
30MAR27 11.50 C 0.00 0.00 0.00 2.35 +0.10 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.11 +0.02 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.93 +0.04 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.77 +0.03 49 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.63 +0.05 49 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 1.51 +0.06 50 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.40 +0.05 50 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.28 +0.03 50 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.16 +0.02 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.07 +0.04 50 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.97 +0.02 50 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.88 +0.02 50 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.80 +0.01 50 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.74 +0.02 50 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.67 +0.02 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.61 +0.02 50 0 0 0
TOTAL CALL 746 17,137 +668
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 53 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 56 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 36 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 136 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 108 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 -0.01 50 0 168 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 53 0
28MAY26 9.75 P 0.00 0.00 0.00 0.04 -0.01 52 0 278 0
28MAY26 10.00 P 0.13 0.13 0.13 0.06 -0.01 52 9 203 +5
28MAY26 10.50 P 0.14 0.14 0.13 0.12 -0.03 50 9 286 0
28MAY26 11.00 P 0.24 0.26 0.21 0.24 -0.04 51 41 605 +7
28MAY26 11.50 P 0.51 0.51 0.51 0.42 -0.05 51 20 344 +20
28MAY26 12.00 P 0.67 0.67 0.62 0.68 -0.06 52 51 348 +1
28MAY26 12.50 P 0.00 0.00 0.00 0.98 -0.06 51 0 134 0
28MAY26 13.00 P 0.00 0.00 0.00 1.38 -0.05 54 0 138 0
28MAY26 13.50 P 0.00 0.00 0.00 1.75 -0.16 49 0 56 0
28MAY26 14.00 P 0.00 0.00 0.00 2.24 -0.13 57 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 2.65 -0.21 0 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 3.23 -0.13 71 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 3.67 -0.09 62 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.20 -0.16 77 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.68 -0.08 77 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.19 -0.08 86 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.69 -0.16 91 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.15 -0.19 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.68 -0.16 98 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.15 -0.20 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.65 -0.20 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 129 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 118 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 101 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 53 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 250 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 -0.01 49 0 95 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 52 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 -0.01 50 0 71 0
29JUN26 9.00 P 0.13 0.13 0.13 0.07 -0.01 51 15 218 +15
29JUN26 9.25 P 0.00 0.00 0.00 0.10 -0.01 51 0 80 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 -0.02 50 0 214 0
29JUN26 9.75 P 0.00 0.00 0.00 0.17 -0.02 51 0 104 0
29JUN26 10.00 P 0.00 0.00 0.00 0.23 -0.02 51 0 203 0
29JUN26 10.50 P 0.41 0.41 0.41 0.35 -0.04 51 10 490 0
29JUN26 11.00 P 0.49 0.50 0.49 0.53 -0.04 51 11 825 +1
29JUN26 11.50 P 0.00 0.00 0.00 0.75 -0.04 52 0 842 0
29JUN26 12.00 P 0.00 0.00 0.00 1.01 -0.06 52 0 559 0
29JUN26 12.50 P 0.00 0.00 0.00 1.32 -0.06 52 0 304 0
29JUN26 13.00 P 0.00 0.00 0.00 1.67 -0.07 53 0 385 0
29JUN26 13.50 P 0.00 0.00 0.00 2.05 -0.09 54 0 187 0
29JUN26 14.00 P 0.00 0.00 0.00 2.46 -0.09 55 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 2.90 -0.09 57 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 3.36 -0.09 60 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 3.83 -0.03 62 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 4.28 -0.14 62 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 4.75 -0.06 63 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 5.26 -0.15 68 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.74 -0.11 70 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.24 -0.10 73 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.73 -0.11 75 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.18 -0.18 69 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.73 -0.12 82 0 0 0
30JUL26 8.25 P 0.11 0.11 0.08 0.09 0.00 52 6 15 +6
30JUL26 8.50 P 0.00 0.00 0.00 0.12 0.00 52 0 15 0
30JUL26 8.75 P 0.00 0.00 0.00 0.15 0.00 52 0 26 0
30JUL26 9.00 P 0.00 0.00 0.00 0.18 -0.01 51 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 0.24 0.00 52 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.28 -0.01 51 0 179 0
30JUL26 9.75 P 0.00 0.00 0.00 0.34 -0.01 51 0 62 0
30JUL26 10.00 P 0.00 0.00 0.00 0.41 -0.02 51 0 71 0
30JUL26 10.50 P 0.00 0.00 0.00 0.57 -0.02 50 0 49 0
30JUL26 11.00 P 0.00 0.00 0.00 0.78 -0.01 51 0 778 0
30JUL26 11.50 P 0.00 0.00 0.00 1.03 -0.01 51 0 205 0
30JUL26 12.00 P 0.00 0.00 0.00 1.32 -0.01 52 0 51 0
30JUL26 12.50 P 0.00 0.00 0.00 1.62 -0.03 51 0 74 0
30JUL26 13.00 P 0.00 0.00 0.00 1.95 -0.07 51 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.35 -0.04 53 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.72 -0.11 52 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.14 -0.13 53 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.56 -0.15 53 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.00 -0.07 53 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.43 -0.11 52 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.95 -0.05 57 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.37 -0.13 53 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.85 -0.09 54 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.19 -0.01 52 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 0.23 0.00 51 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.28 -0.01 51 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.34 -0.01 52 0 20 0
28AUG26 9.50 P 0.00 0.00 0.00 0.40 -0.01 51 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 0.48 0.00 52 0 10 0
28AUG26 10.00 P 0.00 0.00 0.00 0.56 0.00 51 0 10 0
28AUG26 10.50 P 0.00 0.00 0.00 0.74 -0.01 51 0 12 0
28AUG26 11.00 P 0.00 0.00 0.00 0.95 -0.02 51 0 30 0
28AUG26 11.50 P 1.30 1.30 1.30 1.21 -0.01 52 15 15 +15
28AUG26 12.00 P 0.00 0.00 0.00 1.50 -0.01 52 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 1.79 -0.04 51 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.13 -0.04 52 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.52 -0.09 53 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.91 -0.02 54 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.26 -0.08 52 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.66 -0.10 52 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.17 -0.03 56 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.61 -0.02 57 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.06 -0.05 57 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 61 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 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 50 0 37 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 52 0 38 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 0.00 52 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 -0.01 51 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 0.00 51 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 0.00 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.11 -0.01 51 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.14 -0.01 51 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.18 -0.01 51 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.22 -0.01 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 -0.02 51 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.32 0.00 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.38 -0.01 51 0 49 0
29SEP26 9.25 P 0.00 0.00 0.00 0.45 -0.02 51 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.52 -0.01 51 0 44 0
29SEP26 9.75 P 0.00 0.00 0.00 0.60 -0.01 51 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 0.69 -0.01 51 0 16 0
29SEP26 10.50 P 1.03 1.03 1.03 0.89 -0.02 51 1 101 +1
29SEP26 11.00 P 0.00 0.00 0.00 1.11 -0.02 51 0 1,441 0
29SEP26 11.50 P 0.00 0.00 0.00 1.36 -0.04 51 0 92 0
29SEP26 12.00 P 0.00 0.00 0.00 1.65 -0.04 51 0 261 0
29SEP26 12.50 P 0.00 0.00 0.00 1.96 -0.05 52 0 159 0
29SEP26 13.00 P 0.00 0.00 0.00 2.31 -0.05 52 0 128 0
29SEP26 13.50 P 0.00 0.00 0.00 2.69 -0.05 54 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.06 -0.06 54 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.46 -0.07 55 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 3.87 -0.07 55 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.31 -0.02 56 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 4.74 -0.03 57 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.18 -0.03 57 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.63 -0.02 58 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 6.09 -0.02 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.55 -0.03 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.01 -0.03 60 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.47 -0.04 59 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.95 -0.03 60 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.36 0.00 51 0 132 0
30DEC26 8.25 P 0.00 0.00 0.00 0.42 0.00 51 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.48 -0.01 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.56 -0.01 51 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.63 -0.01 51 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.72 -0.01 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.81 -0.01 51 0 0 0
30DEC26 9.75 P 0.93 0.93 0.93 0.90 -0.02 51 1 11 0
30DEC26 10.00 P 0.00 0.00 0.00 1.01 -0.02 51 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 1.23 -0.02 51 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.48 -0.01 51 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.74 -0.03 51 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.03 -0.03 51 0 9 0
30DEC26 12.50 P 2.47 2.47 2.47 2.34 -0.04 52 6 22 +6
30DEC26 13.00 P 0.00 0.00 0.00 2.68 -0.04 52 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 3.04 -0.04 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.40 -0.06 53 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 3.79 -0.05 53 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.18 -0.06 54 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.59 -0.06 54 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.01 -0.06 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.44 -0.07 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.85 -0.06 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.30 -0.04 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.77 -0.02 57 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.19 -0.05 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.64 -0.07 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.09 -0.06 56 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.50 -0.02 50 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 0.58 -0.02 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.66 -0.02 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.73 -0.03 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.83 -0.03 50 0 6 0
30MAR27 9.25 P 0.00 0.00 0.00 0.92 -0.03 50 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.02 -0.03 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.12 -0.04 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.23 -0.04 50 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.46 -0.05 50 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.71 -0.04 50 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 1.98 -0.05 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.29 -0.03 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.60 -0.04 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.93 -0.07 51 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.30 -0.02 52 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 3.65 -0.07 52 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.03 -0.07 52 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.38 -0.11 51 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 4.81 -0.08 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.22 -0.08 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.63 -0.09 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.05 -0.10 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.48 -0.10 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.91 -0.12 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.34 -0.12 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.82 -0.09 55 0 0 0
TOTAL PUT 195 19,710 +77
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$ 4.44
28MAY26 3.50 C 0.00 0.00 0.00 0.95 +0.02 49 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.85 +0.03 44 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.76 +0.03 49 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.67 +0.03 50 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.58 +0.03 48 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.50 +0.03 49 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.42 +0.03 48 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.33 +0.01 42 0 0 0
28MAY26 4.30 C 0.30 0.30 0.27 0.26 -0.01 41 210 110 +10
28MAY26 4.40 C 0.22 0.22 0.22 0.21 +0.01 42 15 16 +5
28MAY26 4.50 C 0.18 0.18 0.16 0.16 -0.01 42 5 17 +5
28MAY26 4.60 C 0.13 0.13 0.13 0.12 0.00 42 5 114 +5
28MAY26 4.70 C 0.10 0.10 0.10 0.09 -0.01 42 30 200 +30
28MAY26 4.80 C 0.08 0.08 0.07 0.07 0.00 43 11 182 +11
28MAY26 4.90 C 0.06 0.06 0.06 0.05 -0.01 43 23 172 +23
28MAY26 5.00 C 0.04 0.04 0.04 0.04 0.00 45 1 386 +1
28MAY26 5.25 C 0.02 0.02 0.02 0.02 0.00 47 22 424 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,679 0
28MAY26 5.75 C 0.02 0.02 0.02 0.01 0.00 57 1 217 +1
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 328 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 100 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 79 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 91 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 97 0 65 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 102 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 107 0 61 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 112 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 126 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.74 +0.01 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.44 +0.01 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.26 +0.03 45 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.16 +0.02 41 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.07 +0.02 45 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 0.98 +0.02 45 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.88 +0.01 41 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.80 +0.01 43 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.71 +0.02 41 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.64 +0.03 43 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.57 +0.03 44 0 3 0
29JUN26 4.10 C 0.00 0.00 0.00 0.48 0.00 40 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.42 0.00 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.36 -0.01 41 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.31 0.00 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.26 -0.01 41 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.19 0.00 42 0 62 0
29JUN26 4.80 C 0.00 0.00 0.00 0.16 0.00 42 0 162 0
29JUN26 4.90 C 0.00 0.00 0.00 0.14 0.00 43 0 120 0
29JUN26 5.00 C 0.12 0.12 0.12 0.12 +0.01 44 1 4,276 +1
29JUN26 5.25 C 0.00 0.00 0.00 0.07 0.00 43 0 387 0
29JUN26 5.50 C 0.00 0.00 0.00 0.04 0.00 43 0 33 0
29JUN26 5.75 C 0.05 0.05 0.05 0.03 0.00 46 10 519 -10
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 91 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 1.01 +0.01 43 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.93 +0.02 44 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.85 +0.02 43 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.77 +0.01 43 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.70 +0.01 43 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.63 +0.01 43 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.57 +0.01 43 0 1 0
30JUL26 4.20 C 0.00 0.00 0.00 0.51 0.00 43 0 1 0
30JUL26 4.30 C 0.00 0.00 0.00 0.45 -0.01 43 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.39 0.00 42 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.35 0.00 42 0 2 0
30JUL26 4.60 C 0.00 0.00 0.00 0.31 0.00 43 0 40 0
30JUL26 4.70 C 0.27 0.27 0.27 0.27 0.00 42 15 180 0
30JUL26 4.80 C 0.00 0.00 0.00 0.24 0.00 43 0 230 0
30JUL26 4.90 C 0.22 0.22 0.22 0.21 -0.01 43 7 157 +7
30JUL26 5.00 C 0.00 0.00 0.00 0.19 0.00 44 0 2 0
30JUL26 5.25 C 0.00 0.00 0.00 0.13 0.00 43 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.09 0.00 43 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.06 0.00 43 0 300 0
30JUL26 6.00 C 0.06 0.06 0.06 0.04 0.00 43 11 87 +11
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 1.05 +0.01 44 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.97 +0.01 44 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.90 +0.02 44 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.83 +0.02 45 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.76 +0.01 44 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.70 +0.02 45 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.64 +0.02 45 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.58 +0.01 44 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.52 0.00 44 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.47 +0.02 44 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.42 0.00 43 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.38 0.00 43 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.35 +0.02 44 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.32 +0.02 45 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.28 +0.01 44 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.11 0.00 45 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.78 +0.01 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.69 +0.02 45 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.60 +0.02 45 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.51 +0.02 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.42 +0.01 45 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.34 +0.02 46 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.26 +0.02 46 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.18 +0.02 46 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.10 +0.01 45 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.03 +0.02 46 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.96 +0.02 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.89 +0.01 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.82 +0.01 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.76 +0.01 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.71 +0.01 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.65 +0.01 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.60 +0.01 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.54 0.00 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.50 +0.01 45 0 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.46 +0.01 45 0 81 0
29SEP26 4.70 C 0.00 0.00 0.00 0.42 +0.01 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.38 +0.01 45 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.36 +0.02 46 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.33 +0.01 46 0 4,427 0
29SEP26 5.25 C 0.00 0.00 0.00 0.27 +0.01 47 0 658 0
29SEP26 5.50 C 0.00 0.00 0.00 0.21 0.00 46 0 8,030 0
29SEP26 5.75 C 0.00 0.00 0.00 0.16 0.00 46 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 0.00 46 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.10 0.00 46 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 0.00 46 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 0.00 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 0.08 0.08 0.08 0.03 0.00 47 4 92 +4
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 46 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 0.05 0.05 0.05 0.01 0.00 50 5 30 -5
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 1.83 +0.01 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.75 +0.02 46 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.67 +0.02 47 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.58 +0.01 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.50 +0.01 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.43 +0.01 46 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.35 +0.01 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.28 +0.01 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.21 +0.01 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.15 +0.01 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.08 +0.01 46 0 670 0
30DEC26 3.80 C 0.00 0.00 0.00 1.02 +0.01 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.96 0.00 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.91 +0.01 46 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 0.85 0.00 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.80 0.00 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.76 +0.01 46 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.71 0.00 46 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.66 0.00 45 0 40 0
30DEC26 4.60 C 0.00 0.00 0.00 0.62 0.00 46 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.58 0.00 45 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.55 0.00 46 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.52 +0.01 46 0 111 0
30DEC26 5.00 C 0.00 0.00 0.00 0.49 +0.01 46 0 96 0
30DEC26 5.25 C 0.00 0.00 0.00 0.42 +0.01 47 0 49 0
30DEC26 5.50 C 0.00 0.00 0.00 0.36 0.00 47 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.30 0.00 47 0 405 0
30DEC26 6.00 C 0.00 0.00 0.00 0.25 0.00 46 0 233 0
30DEC26 6.25 C 0.00 0.00 0.00 0.21 0.00 46 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.18 0.00 47 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.15 0.00 46 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 0.00 46 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 47 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 47 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 0.00 0.00 0.00 0.01 0.00 43 0 220 0
30MAR27 3.50 C 0.00 0.00 0.00 1.29 -0.01 44 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.23 -0.01 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.17 -0.01 45 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.11 -0.02 44 0 13 0
30MAR27 3.90 C 0.00 0.00 0.00 1.06 -0.01 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.00 -0.02 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.95 -0.02 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.90 -0.02 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.86 -0.02 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.81 -0.02 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.77 -0.02 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.75 +0.01 46 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.71 +0.01 46 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.67 0.00 46 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.64 0.00 46 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.60 -0.01 45 0 3,003 0
30MAR27 5.25 C 0.00 0.00 0.00 0.53 -0.01 46 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.46 -0.02 46 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.39 -0.03 45 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.34 -0.03 45 0 9 0
30MAR27 6.25 C 0.00 0.00 0.00 0.30 -0.03 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.26 -0.02 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.23 -0.02 45 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.20 -0.02 45 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.17 -0.02 45 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.15 -0.02 45 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 -0.02 45 0 0 0
TOTAL CALL 376 45,947 +99
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
28MAY26 3.70 P 0.02 0.02 0.02 0.01 0.00 46 150 180 +150
28MAY26 3.80 P 0.00 0.00 0.00 0.02 0.00 47 0 243 0
28MAY26 3.90 P 0.00 0.00 0.00 0.03 0.00 46 0 45 0
28MAY26 4.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 230 0
28MAY26 4.10 P 0.07 0.07 0.07 0.06 -0.01 43 1 175 +1
28MAY26 4.20 P 0.09 0.09 0.09 0.09 -0.01 44 32 255 +31
28MAY26 4.30 P 0.12 0.12 0.12 0.13 -0.01 45 255 358 +31
28MAY26 4.40 P 0.00 0.00 0.00 0.17 -0.02 44 0 124 0
28MAY26 4.50 P 0.00 0.00 0.00 0.23 -0.01 46 0 459 0
28MAY26 4.60 P 0.00 0.00 0.00 0.29 -0.02 46 0 273 0
28MAY26 4.70 P 0.00 0.00 0.00 0.36 -0.02 46 0 825 0
28MAY26 4.80 P 0.00 0.00 0.00 0.44 -0.02 48 0 209 0
28MAY26 4.90 P 0.00 0.00 0.00 0.52 -0.02 48 0 183 0
28MAY26 5.00 P 0.00 0.00 0.00 0.61 -0.02 51 0 462 0
28MAY26 5.25 P 0.00 0.00 0.00 0.84 -0.02 55 0 271 0
28MAY26 5.50 P 0.00 0.00 0.00 1.08 -0.03 60 0 97 0
28MAY26 5.75 P 0.00 0.00 0.00 1.32 -0.04 62 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.58 -0.03 78 0 2 0
28MAY26 6.25 P 0.00 0.00 0.00 1.82 -0.04 78 0 0 -50
28MAY26 6.50 P 0.00 0.00 0.00 2.08 -0.03 94 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.33 -0.03 101 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.58 -0.03 108 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.82 -0.04 104 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.07 -0.04 110 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.33 -0.03 127 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.57 -0.04 121 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.82 -0.04 127 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 4.08 -0.03 143 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.32 -0.04 136 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.58 -0.03 153 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 140 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 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 70 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 0.00 46 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 0.00 46 0 428 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 0.00 46 0 78 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 0.00 45 0 44 0
29JUN26 3.90 P 0.09 0.09 0.09 0.09 0.00 44 2 128 0
29JUN26 4.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 113 0
29JUN26 4.10 P 0.00 0.00 0.00 0.14 -0.01 43 0 188 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 -0.01 43 0 195 0
29JUN26 4.30 P 0.00 0.00 0.00 0.22 -0.01 43 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.27 -0.01 43 0 179 0
29JUN26 4.50 P 0.00 0.00 0.00 0.33 0.00 44 0 460 0
29JUN26 4.60 P 0.00 0.00 0.00 0.39 0.00 45 0 3,196 0
29JUN26 4.70 P 0.00 0.00 0.00 0.45 -0.01 44 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.52 -0.02 44 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 0.59 -0.02 44 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 0.68 -0.01 47 0 956 0
29JUN26 5.25 P 0.00 0.00 0.00 0.88 -0.03 46 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 1.12 -0.02 52 0 1,117 0
29JUN26 5.75 P 0.00 0.00 0.00 1.36 -0.02 56 0 835 0
29JUN26 6.00 P 0.00 0.00 0.00 1.60 -0.03 59 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.83 -0.04 58 0 50 0
29JUN26 6.50 P 0.00 0.00 0.00 2.08 -0.03 63 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.33 -0.03 68 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.58 -0.03 72 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.83 -0.03 77 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 3.07 -0.04 75 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.33 -0.03 85 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.57 -0.04 82 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.83 -0.03 92 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.08 -0.03 96 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.33 -0.03 99 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.58 -0.03 102 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.83 -0.03 106 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.08 -0.02 109 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.33 -0.03 112 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.58 -0.03 114 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.06 0.00 45 0 203 0
30JUL26 3.60 P 0.00 0.00 0.00 0.07 -0.01 44 0 30 0
30JUL26 3.70 P 0.00 0.00 0.00 0.09 -0.01 44 0 32 0
30JUL26 3.80 P 0.00 0.00 0.00 0.11 -0.01 43 0 220 0
30JUL26 3.90 P 0.00 0.00 0.00 0.14 -0.01 44 0 92 0
30JUL26 4.00 P 0.00 0.00 0.00 0.17 -0.01 43 0 297 0
30JUL26 4.10 P 0.00 0.00 0.00 0.21 -0.01 44 0 54 0
30JUL26 4.20 P 0.00 0.00 0.00 0.25 -0.01 44 0 35 0
30JUL26 4.30 P 0.00 0.00 0.00 0.30 -0.01 44 0 112 0
30JUL26 4.40 P 0.34 0.34 0.34 0.35 -0.01 44 200 314 +200
30JUL26 4.50 P 0.00 0.00 0.00 0.40 -0.01 44 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 0.46 -0.01 44 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 0.52 -0.01 44 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 0.58 -0.01 43 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.65 -0.01 43 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.72 -0.02 43 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 0.91 -0.02 43 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.12 -0.02 42 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.36 -0.02 46 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 1.60 -0.03 49 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.83 -0.04 48 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.08 -0.03 52 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.33 -0.03 56 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.58 -0.03 60 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.09 0.00 45 0 153 0
28AUG26 3.60 P 0.00 0.00 0.00 0.11 0.00 45 0 99 0
28AUG26 3.70 P 0.00 0.00 0.00 0.14 0.00 46 0 900 0
28AUG26 3.80 P 0.18 0.18 0.18 0.16 -0.01 45 60 60 +60
28AUG26 3.90 P 0.20 0.20 0.20 0.20 0.00 45 40 200 +40
28AUG26 4.00 P 0.23 0.23 0.23 0.23 -0.01 45 40 60 +40
28AUG26 4.10 P 0.27 0.27 0.27 0.27 -0.01 45 60 60 +60
28AUG26 4.20 P 0.32 0.32 0.31 0.32 0.00 46 40 40 +40
28AUG26 4.30 P 0.36 0.36 0.36 0.36 -0.01 45 5 5 +5
28AUG26 4.40 P 0.00 0.00 0.00 0.42 0.00 46 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 0.47 0.00 45 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.53 0.00 46 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.59 -0.02 46 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.66 -0.01 46 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.71 -0.01 45 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.78 -0.01 44 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.97 -0.01 45 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.17 -0.01 45 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.38 -0.02 44 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.60 -0.03 43 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 -0.01 42 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 -0.01 46 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.16 0.00 47 0 67 0
29SEP26 3.70 P 0.00 0.00 0.00 0.18 -0.01 46 0 190 0
29SEP26 3.80 P 0.00 0.00 0.00 0.22 -0.01 47 0 740 0
29SEP26 3.90 P 0.00 0.00 0.00 0.25 -0.01 46 0 47 0
29SEP26 4.00 P 0.00 0.00 0.00 0.29 -0.01 46 0 351 0
29SEP26 4.10 P 0.00 0.00 0.00 0.34 0.00 47 0 78 0
29SEP26 4.20 P 0.00 0.00 0.00 0.38 -0.01 46 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.42 -0.02 45 0 198 0
29SEP26 4.40 P 0.00 0.00 0.00 0.48 -0.01 46 0 8 0
29SEP26 4.50 P 0.00 0.00 0.00 0.53 -0.02 46 0 2,650 0
29SEP26 4.60 P 0.00 0.00 0.00 0.60 -0.01 47 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 0.65 -0.01 46 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.72 -0.01 47 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 0.77 -0.02 45 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.84 -0.02 45 0 482 0
29SEP26 5.25 P 0.00 0.00 0.00 1.02 -0.02 45 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.22 -0.02 46 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.43 -0.01 46 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 1.64 -0.02 45 0 95 0
29SEP26 6.25 P 0.00 0.00 0.00 1.86 -0.02 45 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.10 -0.02 46 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.33 -0.03 45 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.58 -0.03 48 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.83 -0.03 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.07 -0.04 51 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 3.33 -0.03 56 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.57 -0.04 56 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 3.83 -0.03 61 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.08 -0.03 64 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.33 -0.03 66 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.58 -0.04 68 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.83 -0.04 70 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.08 -0.03 72 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 5.33 -0.04 74 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.58 -0.04 76 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 -0.01 46 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 0.00 47 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 -0.01 46 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.22 -0.01 46 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.26 -0.01 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.29 -0.01 46 0 2,303 0
30DEC26 3.80 P 0.00 0.00 0.00 0.33 -0.01 47 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 0.37 -0.01 47 0 7,045 0
30DEC26 4.00 P 0.00 0.00 0.00 0.41 -0.01 46 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.45 -0.02 46 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.50 -0.01 46 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 0.55 -0.02 46 0 162 0
30DEC26 4.40 P 0.00 0.00 0.00 0.60 -0.02 46 0 112 0
30DEC26 4.50 P 0.00 0.00 0.00 0.66 -0.02 46 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 0.72 -0.02 46 0 325 0
30DEC26 4.70 P 0.75 0.75 0.75 0.78 -0.02 46 6 267 +6
30DEC26 4.80 P 0.00 0.00 0.00 0.85 -0.01 47 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.93 +0.01 48 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 0.97 -0.02 46 0 87 0
30DEC26 5.25 P 0.00 0.00 0.00 1.15 -0.02 46 0 100 0
30DEC26 5.50 P 1.34 1.34 1.34 1.33 -0.02 46 5 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.53 -0.02 46 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.73 -0.02 46 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.94 -0.03 46 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.16 -0.02 46 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.39 -0.02 46 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.61 -0.03 45 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 2.85 -0.02 46 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.08 -0.03 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.33 -0.03 47 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.57 -0.04 47 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.83 -0.03 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.08 -0.03 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.33 -0.03 55 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.58 -0.04 57 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.83 -0.09 59 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.09 -0.06 63 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.33 -0.06 62 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.58 -0.04 64 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.28 -0.03 45 0 1 0
30MAR27 3.60 P 0.00 0.00 0.00 0.32 -0.03 45 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.36 -0.03 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.40 -0.04 45 0 5 0
30MAR27 3.90 P 0.00 0.00 0.00 0.45 -0.02 46 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.49 -0.03 45 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.54 -0.03 46 0 71 0
30MAR27 4.20 P 0.00 0.00 0.00 0.59 -0.03 46 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 0.64 -0.03 45 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 0.70 -0.02 46 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.75 -0.03 45 0 81 0
30MAR27 4.60 P 0.00 0.00 0.00 0.82 -0.02 46 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 0.88 -0.01 46 0 1,200 0
30MAR27 4.80 P 0.00 0.00 0.00 0.94 -0.02 46 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 0.98 -0.05 44 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.08 -0.01 46 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.22 -0.04 45 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.40 -0.05 44 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.59 -0.05 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.79 -0.05 44 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.00 -0.04 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.21 -0.04 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.43 -0.04 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.65 -0.04 44 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.88 -0.04 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.11 -0.03 45 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.34 -0.04 44 0 0 0
TOTAL PUT 896 60,402 +614
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$ 58.46
28MAY26 42.00 C 0.00 0.00 0.00 16.53 +0.66 48 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 15.53 +0.66 43 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 14.53 +0.66 37 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 13.53 +0.66 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 12.53 +0.65 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.53 +0.65 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 10.54 +0.66 30 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 9.54 +0.66 26 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 8.54 +0.66 22 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 6.05 +0.65 18 0 16 0
28MAY26 55.00 C 0.00 0.00 0.00 3.64 +0.68 18 0 315 0
28MAY26 57.50 C 1.46 1.46 1.46 1.59 +0.39 17 30 223 -23
28MAY26 60.00 C 0.30 0.41 0.30 0.47 +0.16 17 50 147 +45
28MAY26 62.50 C 0.00 0.00 0.00 0.09 +0.04 18 0 29 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 24.59 +0.66 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 23.59 +0.65 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 22.60 +0.66 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.60 +0.66 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 20.61 +0.66 39 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 19.61 +0.66 29 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 18.61 +0.65 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 17.62 +0.66 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.62 +0.66 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.63 +0.66 29 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.63 +0.66 23 0 1 0
29JUN26 45.00 C 13.20 13.20 13.20 13.63 +0.65 0 1 2 0
29JUN26 46.00 C 0.00 0.00 0.00 12.64 +0.66 22 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.64 +0.65 0 0 3 0
29JUN26 48.00 C 9.99 9.99 9.99 10.65 +0.66 20 1 35 -1
29JUN26 49.00 C 0.00 0.00 0.00 9.65 +0.65 16 0 6 0
29JUN26 50.00 C 8.08 8.18 8.08 8.66 +0.64 16 2 60 0
29JUN26 52.50 C 0.00 0.00 0.00 6.25 +0.62 18 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 3.91 +0.50 15 0 138 0
29JUN26 57.50 C 0.00 0.00 0.00 2.18 +0.36 17 0 105 0
29JUN26 60.00 C 0.77 0.96 0.77 1.02 +0.21 17 32 638 0
29JUN26 62.50 C 0.41 0.41 0.35 0.40 +0.10 17 19 208 +2
29JUN26 65.00 C 0.00 0.00 0.00 0.13 +0.03 17 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 18 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 16.69 +0.66 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 15.70 +0.66 24 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.70 +0.65 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.71 +0.66 20 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.72 +0.66 20 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.73 +0.66 19 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.74 +0.66 19 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.76 +0.65 18 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.80 +0.66 19 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 6.48 +0.63 19 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 4.28 +0.56 17 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 2.66 +0.47 18 0 15 0
30JUL26 60.00 C 1.26 1.32 1.26 1.49 +0.34 18 5 8 +5
30JUL26 62.50 C 0.72 0.72 0.69 0.75 +0.22 18 7 17 +7
30JUL26 65.00 C 0.00 0.00 0.00 0.35 +0.12 19 0 10 0
30JUL26 67.50 C 0.00 0.00 0.00 0.15 +0.06 19 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.06 +0.03 19 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.02 +0.01 19 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 22 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.70 +0.65 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.71 +0.66 18 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.72 +0.66 18 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.73 +0.65 18 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.75 +0.65 18 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.78 +0.64 18 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.83 +0.64 18 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 6.56 +0.59 18 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 4.57 +0.52 18 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 2.87 +0.40 18 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 1.73 +0.29 18 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.96 +0.19 18 0 0 0
28AUG26 65.00 C 0.52 0.52 0.52 0.53 +0.13 18 2 2 +2
28AUG26 67.50 C 0.00 0.00 0.00 0.26 +0.07 19 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.12 +0.04 19 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 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 18.68 +0.66 20 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.69 +0.66 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.69 +0.66 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.70 +0.66 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.70 +0.65 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.71 +0.65 17 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.73 +0.65 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.75 +0.65 19 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 10.78 +0.64 18 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 9.83 +0.63 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.90 +0.62 18 0 0 0
29SEP26 52.50 C 6.38 6.38 6.30 6.77 +0.61 19 2 101 +2
29SEP26 55.00 C 0.00 0.00 0.00 4.83 +0.48 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.20 +0.38 18 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 2.07 +0.30 18 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.27 +0.20 18 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.77 +0.12 19 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.44 +0.10 19 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.23 +0.05 19 0 7 0
29SEP26 72.50 C 0.00 0.00 0.00 0.12 +0.03 19 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 +0.02 19 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.70 +0.64 18 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.73 +0.65 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.76 +0.64 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.80 +0.63 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 12.87 +0.63 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.96 +0.62 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.06 +0.60 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.20 +0.59 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.37 +0.57 19 0 33 0
30DEC26 52.50 C 0.00 0.00 0.00 7.43 +0.52 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.73 +0.46 19 0 22 0
30DEC26 57.50 C 0.00 0.00 0.00 4.17 +0.39 18 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 3.03 +0.30 18 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.16 +0.26 19 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.48 +0.19 19 0 22 0
30DEC26 67.50 C 0.00 0.00 0.00 1.03 +0.12 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.69 +0.10 19 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.44 +0.07 19 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.28 +0.05 19 0 5 0
30DEC26 77.50 C 0.00 0.00 0.00 0.17 +0.03 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.96 +0.63 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 16.03 +0.63 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.11 +0.62 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.20 +0.60 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.32 +0.60 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.08 +0.57 14 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.25 +0.21 15 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.47 +0.24 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.99 +0.53 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.16 +0.49 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.53 +0.44 19 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.97 +0.36 18 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.81 +0.28 18 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.89 +0.23 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.15 +0.19 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.57 +0.14 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.20 +0.14 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.85 +0.09 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.59 +0.06 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.41 +0.05 19 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.28 +0.04 19 0 1 0
TOTAL CALL 151 2,759 +39
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 162 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 141 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 381 0
28MAY26 47.00 P 0.01 0.01 0.01 0.01 0.00 36 25 226 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 186 0
28MAY26 49.00 P 0.03 0.03 0.03 0.01 0.00 30 10 179 -10
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 135 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 101 0
28MAY26 55.00 P 0.23 0.23 0.18 0.10 -0.06 18 17 179 -3
28MAY26 57.50 P 0.73 0.74 0.72 0.61 -0.27 18 107 62 -88
28MAY26 60.00 P 2.15 2.25 2.15 2.00 -0.44 19 3 6 +3
28MAY26 62.50 P 0.00 0.00 0.00 4.07 -0.64 17 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 6.54 -0.66 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 9.04 -0.66 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 11.88 -0.69 56 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.38 -0.73 64 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 16.88 -0.71 71 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 19.38 -0.71 78 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 21.88 -0.71 84 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 104 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 109 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 93 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 83 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 140 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 146 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 192 0
29JUN26 52.50 P 0.21 0.22 0.21 0.09 -0.04 18 11 140 -1
29JUN26 55.00 P 0.54 0.54 0.54 0.37 -0.15 17 30 186 0
29JUN26 57.50 P 0.00 0.00 0.00 1.11 -0.30 18 0 51 0
29JUN26 60.00 P 2.86 2.86 2.86 2.46 -0.47 18 1 100 0
29JUN26 62.50 P 0.00 0.00 0.00 4.27 -0.58 17 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 6.56 -0.64 18 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 9.04 -0.66 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 11.88 -0.69 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.38 -0.73 43 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.88 -0.71 48 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.38 -0.71 52 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.88 -0.71 56 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 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 21 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 0.02 0.00 19 0 17 0
30JUL26 48.00 P 0.00 0.00 0.00 0.04 0.00 19 0 16 0
30JUL26 49.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 20 0
30JUL26 50.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 52 0
30JUL26 52.50 P 0.00 0.00 0.00 0.34 -0.03 19 0 30 0
30JUL26 55.00 P 0.00 0.00 0.00 0.87 -0.11 19 0 115 0
30JUL26 57.50 P 0.00 0.00 0.00 1.83 -0.21 19 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 3.25 -0.35 19 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 4.96 -0.45 19 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 7.07 -0.54 19 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 9.37 -0.90 19 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.13 -0.65 29 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 14.66 -0.66 34 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.21 -0.67 39 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.74 -0.70 43 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.22 -0.71 46 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 20 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.18 -0.04 18 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.50 -0.08 19 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 1.10 -0.17 19 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 2.10 -0.27 19 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 3.41 -0.38 18 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 5.16 -0.47 18 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 7.20 -0.55 18 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 9.73 -0.61 23 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.17 -0.64 26 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.67 -0.67 30 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.21 -0.67 34 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.75 -0.69 38 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.22 -0.71 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 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 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 0.00 19 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 49 0
29SEP26 48.00 P 0.00 0.00 0.00 0.14 -0.02 19 0 35 0
29SEP26 49.00 P 0.00 0.00 0.00 0.20 -0.05 19 0 16 0
29SEP26 50.00 P 0.51 0.51 0.51 0.30 -0.06 19 1 42 0
29SEP26 52.50 P 0.00 0.00 0.00 0.69 -0.12 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 1.37 -0.19 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.40 -0.28 19 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 3.70 -0.36 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.39 -0.46 18 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 7.37 -0.53 18 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 9.84 -0.60 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.23 -0.64 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.71 -0.65 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.23 -0.66 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.77 -0.67 35 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.23 -0.71 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.14 -0.03 19 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.21 -0.03 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.29 -0.04 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.39 -0.06 19 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.52 -0.06 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.68 -0.08 19 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.22 -0.15 19 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 2.03 -0.20 19 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 3.11 -0.28 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 4.49 -0.23 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 5.98 -0.42 19 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 7.83 -0.48 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.17 -0.56 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.45 -0.60 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.84 -0.62 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.30 -0.64 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.81 -0.65 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.27 -0.67 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 0.16 -0.03 19 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.22 -0.04 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.30 -0.05 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.39 -0.06 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.51 -0.07 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.64 -0.10 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.82 -0.10 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.00 -0.14 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.65 -0.18 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.52 -0.23 19 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 3.63 -0.31 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.99 -0.39 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.41 -0.44 19 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.19 -0.50 19 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.47 -0.55 21 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.66 -0.59 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 14.97 -0.62 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.38 -0.64 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.85 -0.65 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.33 -0.68 28 0 0 0
TOTAL PUT 205 4,298 -99
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$ 78.80
28MAY26 52.50 C 0.00 0.00 0.00 26.33 +0.59 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 23.83 +0.59 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.34 +0.60 59 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 18.84 +0.60 50 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.34 +0.60 41 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 13.84 +0.59 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.34 +0.59 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 8.85 +0.57 26 0 240 0
28MAY26 72.50 C 0.00 0.00 0.00 6.43 +0.51 28 0 402 0
28MAY26 75.00 C 3.97 3.97 3.97 4.17 +0.44 26 60 481 0
28MAY26 77.50 C 2.23 2.23 2.23 2.43 +0.24 27 30 1,478 -1
28MAY26 80.00 C 1.18 1.18 1.18 1.28 +0.11 27 52 1,034 0
28MAY26 82.50 C 0.61 0.65 0.61 0.62 +0.05 27 52 1,004 +52
28MAY26 85.00 C 0.25 0.25 0.25 0.28 +0.02 28 3 1,138 +3
28MAY26 87.50 C 0.14 0.14 0.14 0.11 0.00 28 2 1,630 -2
28MAY26 90.00 C 0.00 0.00 0.00 0.04 0.00 28 0 1,185 0
28MAY26 92.50 C 0.00 0.00 0.00 0.02 0.00 30 0 499 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 699 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 26.33 +0.59 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.83 +0.59 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.34 +0.60 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.84 +0.60 39 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 16.34 +0.60 33 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 13.84 +0.59 23 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 11.36 +0.57 27 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 8.98 +0.52 28 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 6.83 +0.43 27 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 5.03 +0.43 27 0 710 0
29JUN26 77.50 C 0.00 0.00 0.00 3.56 +0.32 27 0 818 0
29JUN26 80.00 C 2.30 2.39 2.25 2.43 +0.20 27 4 4,411 +4
29JUN26 82.50 C 0.00 0.00 0.00 1.62 +0.15 27 0 413 0
29JUN26 85.00 C 0.00 0.00 0.00 1.07 +0.11 28 0 752 0
29JUN26 87.50 C 0.00 0.00 0.00 0.68 +0.07 28 0 3,430 0
29JUN26 90.00 C 0.46 0.46 0.46 0.40 +0.04 28 135 2,332 +52
29JUN26 92.50 C 0.29 0.29 0.29 0.23 +0.02 28 13 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 252 0
29JUN26 97.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.04 0.00 28 0 2,537 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 0.00 28 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 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 39 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 26.33 +0.59 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 23.83 +0.59 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 21.34 +0.60 38 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 18.84 +0.60 33 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 16.34 +0.60 28 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 13.88 +0.58 28 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 11.54 +0.53 28 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 9.43 +0.47 28 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 7.60 +0.42 28 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 6.00 +0.44 28 0 107 0
30JUL26 77.50 C 0.00 0.00 0.00 4.58 +0.25 28 0 165 0
30JUL26 80.00 C 0.00 0.00 0.00 3.45 +0.27 28 0 275 0
30JUL26 82.50 C 2.43 2.43 2.43 2.56 +0.19 28 2 355 +2
30JUL26 85.00 C 0.00 0.00 0.00 1.89 +0.16 28 0 358 0
30JUL26 87.50 C 0.00 0.00 0.00 1.39 +0.11 29 0 131 0
30JUL26 90.00 C 0.00 0.00 0.00 0.98 +0.09 29 0 123 0
30JUL26 92.50 C 0.77 0.77 0.77 0.67 +0.06 29 30 90 +30
30JUL26 95.00 C 0.56 0.56 0.56 0.45 +0.04 29 1 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.30 +0.03 29 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.19 +0.02 29 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.12 +0.01 28 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.05 0.00 29 0 106 0
28AUG26 55.00 C 0.00 0.00 0.00 23.83 - 0 0 0 -
28AUG26 57.50 C 0.00 0.00 0.00 21.34 +0.60 34 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.84 +0.60 29 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.41 +0.47 30 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.97 +0.38 27 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 12.03 +0.49 30 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 10.15 +0.45 30 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 8.45 +0.40 30 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 6.89 +0.37 29 0 180 0
28AUG26 77.50 C 0.00 0.00 0.00 5.56 +0.31 29 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 4.44 +0.27 29 0 240 0
28AUG26 82.50 C 0.00 0.00 0.00 3.51 +0.24 29 0 180 0
28AUG26 85.00 C 0.00 0.00 0.00 2.76 +0.19 30 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 2.17 +0.15 30 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 1.68 +0.13 30 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 1.25 +0.09 30 0 30 0
28AUG26 95.00 C 0.00 0.00 0.00 0.93 +0.08 30 0 4 0
28AUG26 97.50 C 0.00 0.00 0.00 0.69 +0.07 30 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.50 +0.04 30 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.36 +0.03 30 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.26 +0.03 30 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.33 +0.59 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.84 +0.60 33 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.36 +0.60 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.96 +0.59 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.41 +0.25 25 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.23 +0.09 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.71 +0.46 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.94 +0.43 31 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 9.32 +0.39 31 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 7.85 +0.34 31 0 593 0
29SEP26 77.50 C 0.00 0.00 0.00 6.36 +0.30 30 0 599 0
29SEP26 80.00 C 0.00 0.00 0.00 5.29 +0.29 30 0 646 0
29SEP26 82.50 C 0.00 0.00 0.00 4.35 +0.24 30 0 401 0
29SEP26 85.00 C 0.00 0.00 0.00 3.54 +0.20 30 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 2.84 +0.16 30 0 205 0
29SEP26 90.00 C 0.00 0.00 0.00 2.29 +0.15 30 0 3,366 0
29SEP26 92.50 C 0.00 0.00 0.00 1.82 +0.11 30 0 577 0
29SEP26 95.00 C 0.00 0.00 0.00 1.43 +0.09 30 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 1.13 +0.09 30 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.91 +0.04 31 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.69 +0.04 31 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.54 +0.04 31 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.41 +0.03 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.32 +0.03 31 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.25 +0.02 31 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.18 +0.01 31 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.14 +0.01 31 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.10 0.00 31 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 26.41 +0.57 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.11 +0.56 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.90 +0.99 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.18 +0.40 23 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.23 +0.45 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.37 +0.45 27 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 14.05 +0.43 30 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 12.39 +0.42 30 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 10.88 +0.38 30 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 9.49 +0.34 30 0 264 0
30DEC26 77.50 C 0.00 0.00 0.00 7.96 +0.29 29 0 1,441 0
30DEC26 80.00 C 0.00 0.00 0.00 6.90 +0.28 29 0 2,006 0
30DEC26 82.50 C 0.00 0.00 0.00 5.92 +0.24 29 0 1,121 0
30DEC26 85.00 C 0.00 0.00 0.00 5.05 +0.23 29 0 1,798 0
30DEC26 87.50 C 0.00 0.00 0.00 4.32 +0.19 29 0 3,106 0
30DEC26 90.00 C 0.00 0.00 0.00 3.63 +0.15 29 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 3.09 +0.15 29 0 202 0
30DEC26 95.00 C 0.00 0.00 0.00 2.59 +0.12 29 0 90 0
30DEC26 97.50 C 0.00 0.00 0.00 2.24 +0.15 30 0 120 0
30DEC26 100.00 C 0.00 0.00 0.00 1.92 +0.09 30 0 38 0
30DEC26 102.50 C 0.00 0.00 0.00 1.61 +0.09 30 0 77 0
30DEC26 105.00 C 0.00 0.00 0.00 1.33 +0.07 30 0 21,302 0
30DEC26 107.50 C 0.00 0.00 0.00 1.10 +0.06 30 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 0.90 +0.07 30 0 280 0
30MAR27 52.50 C 0.00 0.00 0.00 27.04 +0.55 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.86 +0.53 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.78 +0.52 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.80 +0.50 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.33 +0.44 27 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 16.58 +0.44 27 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 15.43 +0.42 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.86 +0.39 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.41 +0.39 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.08 +0.33 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.53 +0.30 29 0 35 0
30MAR27 80.00 C 0.00 0.00 0.00 8.49 +0.29 29 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 7.47 +0.24 29 0 45 0
30MAR27 85.00 C 0.00 0.00 0.00 6.62 +0.24 29 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 5.79 +0.19 29 0 24 0
30MAR27 90.00 C 0.00 0.00 0.00 5.11 +0.19 29 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.44 +0.16 29 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.93 +0.17 30 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 3.52 +0.18 30 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 3.14 +0.12 30 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 2.72 +0.12 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 2.36 +0.09 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.05 +0.09 30 0 19 0
TOTAL CALL 384 74,203 +140
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 272 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 152 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 331 0
28MAY26 67.50 P 0.00 0.00 0.00 0.04 -0.03 28 0 1,510 0
28MAY26 70.00 P 0.00 0.00 0.00 0.15 -0.07 28 0 612 0
28MAY26 72.50 P 0.63 0.63 0.58 0.42 -0.17 28 8 980 +2
28MAY26 75.00 P 1.14 1.25 1.14 1.03 -0.26 28 36 3,088 -23
28MAY26 77.50 P 2.13 2.34 2.06 2.05 -0.39 29 121 1,503 +69
28MAY26 80.00 P 3.93 3.93 3.93 3.52 -0.52 29 2 919 0
28MAY26 82.50 P 0.00 0.00 0.00 5.43 -0.59 30 0 1,288 0
28MAY26 85.00 P 7.81 7.81 7.81 7.46 -0.58 28 1 1,066 -1
28MAY26 87.50 P 10.50 10.50 10.50 9.81 -0.59 28 15 371 0
28MAY26 90.00 P 0.00 0.00 0.00 12.25 -0.59 28 0 100 0
28MAY26 92.50 P 0.00 0.00 0.00 15.17 -0.25 53 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 17.22 -0.59 29 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.72 -0.59 34 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 22.22 -0.59 38 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.71 -0.60 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 27.67 -0.22 80 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 29.71 -0.59 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 32.21 -0.59 46 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 120 0
29JUN26 62.50 P 0.21 0.21 0.21 0.06 -0.02 28 26 400 0
29JUN26 65.00 P 0.32 0.32 0.32 0.15 -0.04 28 4 2,586 0
29JUN26 67.50 P 0.52 0.52 0.52 0.34 -0.07 28 25 231 +25
29JUN26 70.00 P 0.89 0.89 0.84 0.68 -0.13 28 20 455 +10
29JUN26 72.50 P 1.37 1.38 1.34 1.24 -0.19 28 59 1,285 +29
29JUN26 75.00 P 2.20 2.26 2.15 2.07 -0.26 28 19 2,882 -1
29JUN26 77.50 P 0.00 0.00 0.00 3.18 -0.35 28 0 1,317 0
29JUN26 80.00 P 0.00 0.00 0.00 4.57 -0.43 28 0 4,497 0
29JUN26 82.50 P 0.00 0.00 0.00 6.27 -0.53 28 0 474 0
29JUN26 85.00 P 0.00 0.00 0.00 8.09 -0.51 28 0 829 0
29JUN26 87.50 P 0.00 0.00 0.00 10.20 -0.54 27 0 479 0
29JUN26 90.00 P 0.00 0.00 0.00 12.46 -0.57 28 0 331 0
29JUN26 92.50 P 0.00 0.00 0.00 15.25 -0.25 37 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 17.70 -0.23 40 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 20.20 -0.37 44 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.67 -0.22 47 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 25.17 -0.22 50 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 27.67 -0.41 53 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 30.19 -0.27 57 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.63 -0.25 59 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 35.18 -0.30 63 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.68 -0.37 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.18 -0.36 68 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.68 -0.11 71 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 44.70 -0.83 43 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.62 -0.25 74 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 49.70 -0.58 50 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 0.00 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 180 0
30JUL26 62.50 P 0.00 0.00 0.00 0.23 -0.03 29 0 40 0
30JUL26 65.00 P 0.64 0.64 0.64 0.44 -0.05 29 4 153 +4
30JUL26 67.50 P 0.00 0.00 0.00 0.78 -0.09 29 0 60 0
30JUL26 70.00 P 0.00 0.00 0.00 1.29 -0.14 29 0 1,109 0
30JUL26 72.50 P 0.00 0.00 0.00 2.01 -0.17 29 0 81 0
30JUL26 75.00 P 3.04 3.04 3.04 2.91 -0.25 29 17 227 0
30JUL26 77.50 P 4.19 4.22 4.11 4.07 -0.23 29 287 447 +243
30JUL26 80.00 P 0.00 0.00 0.00 5.44 -0.33 29 0 247 0
30JUL26 82.50 P 0.00 0.00 0.00 7.02 -0.47 29 0 167 0
30JUL26 85.00 P 0.00 0.00 0.00 8.77 -0.45 28 0 940 0
30JUL26 87.50 P 0.00 0.00 0.00 10.74 -0.49 28 0 523 0
30JUL26 90.00 P 0.00 0.00 0.00 12.86 -0.51 28 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 15.47 -0.23 33 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 17.82 -0.20 35 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 20.22 -0.35 36 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 22.68 -0.24 39 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 25.17 -0.22 41 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 27.67 -0.41 44 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 30.19 -0.27 47 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.08 - 30 0 0 -
28AUG26 57.50 P 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.29 -0.03 30 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.51 -0.05 30 0 603 0
28AUG26 65.00 P 0.00 0.00 0.00 0.84 -0.07 30 0 88 0
28AUG26 67.50 P 0.00 0.00 0.00 1.30 -0.11 30 0 246 0
28AUG26 70.00 P 2.09 2.09 2.09 1.93 -0.16 30 20 502 +20
28AUG26 72.50 P 0.00 0.00 0.00 2.74 -0.21 30 0 621 0
28AUG26 75.00 P 3.80 3.80 3.80 3.73 -0.19 30 1 20 +1
28AUG26 77.50 P 4.98 5.04 4.92 4.89 -0.29 30 24 91 +24
28AUG26 80.00 P 6.29 6.40 6.29 6.26 -0.32 30 13 87 +13
28AUG26 82.50 P 0.00 0.00 0.00 7.84 -0.40 30 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 9.48 -0.41 30 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 11.36 -0.45 30 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 13.37 -0.48 30 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 15.80 -0.23 32 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.04 -0.22 33 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 20.36 -0.24 34 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 22.76 -0.23 36 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 25.21 -0.25 37 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 27.68 -0.40 39 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.09 -0.02 31 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.18 -0.02 31 0 128 0
29SEP26 57.50 P 0.00 0.00 0.00 0.32 -0.03 31 0 132 0
29SEP26 60.00 P 0.00 0.00 0.00 0.54 -0.05 31 0 169 0
29SEP26 62.50 P 0.00 0.00 0.00 0.86 -0.07 31 0 109 0
29SEP26 65.00 P 0.00 0.00 0.00 1.29 -0.10 31 0 148 0
29SEP26 67.50 P 0.00 0.00 0.00 1.86 -0.14 31 0 295 0
29SEP26 70.00 P 0.00 0.00 0.00 2.59 -0.17 31 0 2,010 0
29SEP26 72.50 P 0.00 0.00 0.00 3.48 -0.22 31 0 838 0
29SEP26 75.00 P 0.00 0.00 0.00 4.53 -0.27 31 0 1,278 0
29SEP26 77.50 P 0.00 0.00 0.00 5.77 -0.30 31 0 909 0
29SEP26 80.00 P 0.00 0.00 0.00 7.19 -0.32 32 0 4,483 0
29SEP26 82.50 P 0.00 0.00 0.00 8.51 -0.36 31 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 10.18 -0.40 31 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 11.98 -0.44 31 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 14.34 -0.46 33 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 16.45 -0.50 34 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 18.64 -0.53 35 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 20.93 -0.54 36 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 23.29 -0.56 37 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.70 -0.57 39 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.17 -0.42 41 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.67 -0.35 43 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 33.05 -0.38 44 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 35.58 -0.21 46 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.01 -0.20 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.44 -0.25 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.90 -0.20 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.30 -0.02 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.46 -0.05 29 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.72 -0.05 30 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.09 -0.08 30 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 1.55 -0.10 30 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 2.12 -0.14 30 0 252 0
30DEC26 67.50 P 0.00 0.00 0.00 2.81 -0.17 30 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 3.65 -0.18 30 0 675 0
30DEC26 72.50 P 0.00 0.00 0.00 4.64 -0.22 30 0 296 0
30DEC26 75.00 P 0.00 0.00 0.00 5.76 -0.27 30 0 541 0
30DEC26 77.50 P 0.00 0.00 0.00 7.00 -0.31 30 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 8.43 -0.32 31 0 4,010 0
30DEC26 82.50 P 0.00 0.00 0.00 9.96 -0.37 31 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 11.62 -0.38 31 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.41 -0.42 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.28 -0.46 32 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 17.29 -0.47 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.37 -0.50 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.54 -0.51 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.78 -0.54 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.09 -0.55 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.45 -0.57 36 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 30.87 -0.46 37 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 33.34 -0.37 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.61 -0.05 30 0 35 0
30MAR27 55.00 P 0.00 0.00 0.00 0.88 -0.07 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.29 -0.07 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.76 -0.11 30 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 2.33 -0.14 30 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.00 -0.16 30 0 23 0
30MAR27 67.50 P 0.00 0.00 0.00 3.83 -0.17 30 0 110 0
30MAR27 70.00 P 5.07 5.07 5.07 4.74 -0.22 30 2 57 +2
30MAR27 72.50 P 0.00 0.00 0.00 5.78 -0.23 31 0 2 0
30MAR27 75.00 P 7.15 7.17 7.15 6.96 -0.27 31 3 40 +1
30MAR27 77.50 P 0.00 0.00 0.00 8.22 -0.31 31 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 9.66 -0.32 31 0 50 0
30MAR27 82.50 P 0.00 0.00 0.00 11.14 -0.37 31 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 12.80 -0.38 31 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 14.50 -0.42 31 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 16.35 -0.43 32 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 18.24 -0.46 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.26 -0.47 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.31 -0.50 33 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.48 -0.51 33 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.09 -0.55 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.45 -0.57 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.87 -0.46 33 0 0 0
TOTAL PUT 707 73,748 +418
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$ 7.24
28MAY26 4.80 C 0.00 0.00 0.00 2.45 +0.06 69 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.35 +0.06 65 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.25 +0.06 61 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.00 +0.06 53 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.75 +0.07 45 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.50 +0.07 37 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.25 +0.07 29 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.00 +0.06 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.75 +0.06 0 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.51 +0.06 19 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.28 +0.03 16 0 22 0
28MAY26 7.25 C 0.00 0.00 0.00 0.12 +0.02 16 0 88 0
28MAY26 7.50 C 0.00 0.00 0.00 0.03 0.00 15 0 116 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 190 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 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 50 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 2.54 +0.05 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.45 +0.06 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.35 +0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.25 +0.06 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.00 +0.05 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.75 +0.05 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.50 +0.05 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.26 +0.06 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.02 +0.06 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.77 +0.06 15 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.55 +0.05 17 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.36 +0.03 18 0 118 0
29JUN26 7.25 C 0.00 0.00 0.00 0.20 +0.01 17 0 169 0
29JUN26 7.50 C 0.09 0.09 0.09 0.11 +0.02 18 72 231 +72
29JUN26 7.75 C 0.05 0.05 0.05 0.05 0.00 18 5 15 +5
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 18 0 35 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.35 +0.05 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.25 +0.06 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.00 +0.05 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.75 +0.05 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.50 +0.05 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.26 +0.06 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.02 +0.06 19 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.78 +0.07 18 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.56 +0.03 18 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.38 +0.03 19 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.23 +0.02 18 0 90 0
30JUL26 7.50 C 0.11 0.11 0.11 0.13 +0.01 18 10 34 +10
30JUL26 7.75 C 0.00 0.00 0.00 0.07 +0.01 18 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 0.00 19 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 22 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 2.35 +0.05 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.25 +0.06 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.00 +0.05 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.75 +0.05 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.50 +0.05 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.26 +0.06 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.02 +0.06 18 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.78 +0.06 17 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.57 +0.04 18 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.38 +0.02 17 0 12 0
28AUG26 7.25 C 0.00 0.00 0.00 0.25 +0.03 18 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.15 +0.02 18 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 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 2.54 +0.04 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.45 +0.05 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.25 +0.04 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.00 +0.05 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.75 +0.05 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.02 +0.06 16 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.79 +0.07 17 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.58 +0.05 17 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.41 +0.04 17 0 834 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 +0.02 17 0 630 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 +0.02 17 0 110 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 +0.02 18 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 19 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 22 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 2.54 +0.04 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.45 +0.05 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.25 +0.04 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.00 +0.05 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.75 +0.03 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.27 +0.04 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.05 +0.08 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.84 +0.06 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.67 +0.06 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.51 +0.04 18 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.39 +0.03 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.29 +0.02 18 0 80 0
30DEC26 7.75 C 0.00 0.00 0.00 0.22 +0.02 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 +0.01 19 0 20 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.46 +0.06 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.36 +0.05 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.26 +0.05 20 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.01 +0.06 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.75 +0.03 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.51 +0.03 0 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.28 +0.05 16 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.10 +0.08 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.92 +0.07 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.76 +0.06 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.60 +0.03 18 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.49 +0.04 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.39 +0.03 18 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.30 +0.02 18 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.24 +0.02 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 +0.01 18 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 +0.01 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
TOTAL CALL 87 4,282 +87
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
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 67 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 208 0
28MAY26 7.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 189 0
28MAY26 7.25 P 0.12 0.12 0.12 0.12 -0.03 16 1 173 +1
28MAY26 7.50 P 0.00 0.00 0.00 0.29 -0.05 17 0 117 0
28MAY26 7.75 P 0.00 0.00 0.00 0.51 -0.06 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.76 -0.06 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.01 -0.06 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.29 -0.03 48 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.54 -0.03 54 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.79 -0.03 60 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.04 -0.03 66 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.29 -0.03 71 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.54 -0.03 77 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 78 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 -0.01 18 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.09 -0.02 17 0 595 0
29JUN26 7.25 P 0.00 0.00 0.00 0.19 -0.03 17 0 183 0
29JUN26 7.50 P 0.00 0.00 0.00 0.35 -0.05 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.53 -0.08 16 0 10 0
29JUN26 8.00 P 0.00 0.00 0.00 0.76 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.01 -0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.29 -0.05 32 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.54 -0.05 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.79 -0.05 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.04 -0.05 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.29 -0.05 48 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.54 -0.05 51 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 37 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.12 -0.02 19 0 30 0
30JUL26 7.00 P 0.00 0.00 0.00 0.21 -0.02 18 0 21 0
30JUL26 7.25 P 0.00 0.00 0.00 0.36 -0.03 19 0 10 0
30JUL26 7.50 P 0.00 0.00 0.00 0.53 -0.02 19 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.72 -0.05 18 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.94 -0.08 18 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.20 -0.06 23 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.44 -0.07 25 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.68 -0.07 26 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.93 -0.07 29 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.18 -0.07 32 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.43 -0.06 34 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.68 -0.06 37 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 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 0.02 0.00 19 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.14 -0.02 18 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.24 -0.01 18 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.37 -0.03 18 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.54 -0.04 18 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.73 -0.07 17 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.95 -0.07 18 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.20 -0.06 21 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.44 -0.07 22 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.69 -0.06 25 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.93 -0.07 26 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.18 -0.07 28 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.43 -0.06 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 19 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 18 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 -0.01 18 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 -0.02 18 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.27 -0.02 18 0 628 0
29SEP26 7.25 P 0.00 0.00 0.00 0.40 -0.03 18 0 613 0
29SEP26 7.50 P 0.00 0.00 0.00 0.56 -0.06 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.75 -0.07 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.96 -0.08 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.21 -0.05 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.44 -0.07 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.69 -0.08 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.93 -0.07 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.18 -0.07 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.43 -0.06 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.68 -0.06 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 0.00 20 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 19 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 -0.01 19 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 -0.02 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 -0.02 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.37 -0.03 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.51 -0.03 19 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.64 -0.07 18 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.82 -0.07 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.02 -0.08 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.26 -0.06 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.49 -0.06 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.73 -0.05 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.98 -0.06 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.22 -0.03 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.46 -0.08 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.71 -0.03 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 -0.01 19 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 19 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.16 -0.01 19 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.23 -0.01 19 0 57 0
30MAR27 6.75 P 0.00 0.00 0.00 0.32 -0.02 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.43 -0.03 19 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.57 -0.03 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.72 -0.04 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.87 -0.07 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.06 -0.08 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.30 -0.05 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.52 -0.05 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.75 -0.06 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.99 -0.06 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.24 -0.05 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.49 -0.05 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.73 -0.03 29 0 0 0
TOTAL PUT 1 7,450 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BEA - BANK OF EAST ASIA CLOSING PRICE HK$ 13.85
28MAY26 9.25 C 0.00 0.00 0.00 4.61 +0.30 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.36 +0.30 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.12 +0.30 59 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.87 +0.30 55 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.37 +0.30 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.87 +0.30 38 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.37 +0.32 30 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.87 +0.32 23 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.37 +0.31 15 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.89 +0.28 18 0 2 0
28MAY26 13.50 C 0.00 0.00 0.00 0.49 +0.21 19 0 278 0
28MAY26 14.00 C 0.00 0.00 0.00 0.21 +0.12 19 0 595 0
28MAY26 14.50 C 0.00 0.00 0.00 0.07 +0.05 20 0 239 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 24 0 417 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 21.00 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 5.63 +0.30 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.38 +0.30 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.13 +0.29 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.88 +0.29 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.64 +0.30 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.39 +0.30 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.14 +0.30 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.89 +0.30 31 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.39 +0.29 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.89 +0.29 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.40 +0.32 22 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.91 +0.31 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.44 +0.29 20 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.01 +0.25 20 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.64 +0.18 19 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.39 +0.14 20 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.21 +0.09 20 0 380 0
29JUN26 15.00 C 0.00 0.00 0.00 0.10 +0.05 20 0 415 0
29JUN26 15.50 C 0.07 0.07 0.07 0.04 +0.02 19 4 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 21 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 225 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.64 +0.28 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.39 +0.27 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.15 +0.28 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.89 +0.27 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.41 +0.28 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.93 +0.29 24 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.43 +0.31 19 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.96 +0.30 20 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.51 +0.28 20 0 0 0
30JUL26 13.00 C 0.98 1.08 0.98 1.13 +0.24 21 121 215 -81
30JUL26 13.50 C 0.00 0.00 0.00 0.78 +0.19 20 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.50 +0.14 19 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.33 +0.12 20 0 115 0
30JUL26 15.00 C 0.00 0.00 0.00 0.19 +0.08 20 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.11 +0.05 20 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.06 +0.03 21 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.42 +0.28 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.17 +0.27 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.92 +0.27 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.42 +0.26 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.94 +0.25 15 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.48 +0.30 21 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.03 +0.29 22 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.61 +0.26 21 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.24 +0.21 21 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.92 +0.17 21 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.67 +0.15 22 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.47 +0.13 22 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.31 +0.09 22 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.20 +0.06 22 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.12 +0.04 21 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.08 +0.03 22 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.40 +0.25 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.16 +0.26 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.91 +0.27 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.66 +0.26 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.42 +0.25 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.17 +0.26 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.92 +0.26 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.44 +0.26 18 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.96 +0.25 22 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.48 +0.30 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.03 +0.29 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.61 +0.26 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.24 +0.21 21 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.92 +0.17 21 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.67 +0.15 21 0 490 0
29SEP26 14.50 C 0.00 0.00 0.00 0.47 +0.12 22 0 60 0
29SEP26 15.00 C 0.00 0.00 0.00 0.31 +0.08 21 0 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 +0.06 21 0 131 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 +0.04 21 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 +0.03 21 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.68 +0.28 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.43 +0.26 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.17 +0.26 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.94 +0.27 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.45 +0.25 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.00 +0.26 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.51 +0.30 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.08 +0.28 22 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.69 +0.26 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.35 +0.23 22 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 1.06 +0.18 22 0 570 0
30DEC26 14.00 C 0.00 0.00 0.00 0.84 +0.18 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.64 +0.15 22 0 225 0
30DEC26 15.00 C 0.00 0.00 0.00 0.48 +0.12 22 0 329 0
30DEC26 15.50 C 0.00 0.00 0.00 0.35 +0.09 22 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.26 +0.07 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 +0.06 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 +0.04 22 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 +0.03 22 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 +0.02 23 0 120 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.68 +0.27 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.43 +0.26 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.18 +0.26 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.95 +0.26 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.48 +0.25 24 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.04 +0.25 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.63 +0.32 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.19 +0.25 23 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.84 +0.23 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.54 +0.21 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.27 +0.15 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.07 +0.15 23 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.88 +0.14 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.71 +0.12 23 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.57 +0.10 23 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.46 +0.08 23 0 50 0
30MAR27 16.50 C 0.37 0.38 0.37 0.36 +0.06 23 50 225 +50
30MAR27 17.00 C 0.00 0.00 0.00 0.29 +0.06 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.23 +0.05 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.18 +0.04 23 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.14 +0.03 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.11 +0.03 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 +0.02 23 0 45 0
TOTAL CALL 175 8,511 -31
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 0 0
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 53 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.03 -0.03 20 0 0 0
28MAY26 13.50 P 0.17 0.18 0.13 0.12 -0.09 19 365 875 +345
28MAY26 14.00 P 0.00 0.00 0.00 0.32 -0.22 18 0 527 0
28MAY26 14.50 P 0.00 0.00 0.00 0.69 -0.29 18 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.15 -0.32 0 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.65 -0.32 0 0 36 0
28MAY26 16.00 P 0.00 0.00 0.00 2.15 -0.32 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.69 -0.28 48 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.19 -0.28 54 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.69 -0.28 60 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.19 -0.28 65 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.71 -0.26 75 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.19 -0.28 76 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.69 -0.28 80 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.19 -0.28 85 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.19 -0.28 94 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 -0.03 20 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 -0.06 20 0 115 0
29JUN26 13.50 P 0.00 0.00 0.00 0.24 -0.12 19 0 145 0
29JUN26 14.00 P 0.00 0.00 0.00 0.47 -0.18 19 0 319 0
29JUN26 14.50 P 0.00 0.00 0.00 0.80 -0.24 19 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.20 -0.29 19 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.66 -0.31 19 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.21 -0.28 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.73 -0.24 37 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.24 -0.23 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.74 -0.23 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.24 -0.23 50 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.75 -0.22 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.23 -0.24 57 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.74 -0.23 61 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.24 -0.23 65 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.24 -0.23 71 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 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 0.01 0.00 31 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.09 -0.04 20 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.19 -0.07 20 0 125 0
30JUL26 13.50 P 0.00 0.00 0.00 0.36 -0.09 20 0 0 0
30JUL26 14.00 P 0.65 0.65 0.65 0.58 -0.16 20 250 295 +250
30JUL26 14.50 P 0.00 0.00 0.00 0.91 -0.20 21 0 25 0
30JUL26 15.00 P 0.00 0.00 0.00 1.27 -0.25 20 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.69 -0.29 20 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.21 -0.28 25 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.73 -0.25 30 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.24 -0.24 35 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.74 -0.24 38 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.24 -0.24 42 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.75 -0.23 45 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.09 -0.03 22 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.16 -0.05 21 0 0 0
28AUG26 13.00 P 0.33 0.33 0.33 0.29 -0.08 22 30 165 +30
28AUG26 13.50 P 0.53 0.53 0.48 0.46 -0.11 21 60 151 +60
28AUG26 14.00 P 0.80 0.80 0.74 0.69 -0.16 21 30 173 +30
28AUG26 14.50 P 0.00 0.00 0.00 1.01 -0.17 22 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.36 -0.24 21 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.76 -0.26 22 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.26 -0.23 25 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.73 -0.25 27 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.24 -0.24 31 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.74 -0.24 34 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.24 -0.24 37 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.75 -0.23 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 -0.03 21 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 -0.04 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 -0.06 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.32 -0.08 21 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.48 -0.13 20 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.72 -0.16 20 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 1.00 -0.23 20 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.37 -0.23 21 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.75 -0.26 21 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.15 -0.29 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.59 -0.22 20 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.05 -0.22 19 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.50 -0.23 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.98 -0.23 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.41 -0.27 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.90 -0.27 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.39 -0.27 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.88 -0.27 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.37 -0.27 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.35 -0.27 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.03 22 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.21 -0.05 22 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.32 -0.06 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.47 -0.09 21 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.67 -0.11 21 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.91 -0.13 21 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.18 -0.16 21 0 860 0
30DEC26 14.50 P 0.00 0.00 0.00 1.54 -0.20 22 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.88 -0.24 21 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.29 -0.17 22 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.72 -0.16 22 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.13 -0.19 21 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.57 -0.20 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.03 -0.20 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.51 -0.20 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.98 -0.21 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.46 -0.21 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.95 -0.21 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.43 -0.22 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.35 -0.28 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.24 -0.05 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.36 -0.06 23 0 320 0
30MAR27 12.00 P 0.00 0.00 0.00 0.50 -0.08 23 0 95 0
30MAR27 12.50 P 0.00 0.00 0.00 0.66 -0.11 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.86 -0.13 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.09 -0.15 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.37 -0.16 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.68 -0.24 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.07 -0.18 23 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.45 -0.19 23 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.84 -0.22 23 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.24 -0.24 23 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.68 -0.24 23 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.13 -0.23 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.58 -0.23 22 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.04 -0.25 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.50 -0.24 18 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.97 -0.24 0 0 0 0
TOTAL PUT 735 8,382 +715
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$ 131.60
08MAY26 95.00 C 35.72 37.81 35.69 36.61 +6.19 0 225 225 +225
08MAY26 97.50 C 0.00 0.00 0.00 34.11 +6.19 0 0 0 0
08MAY26 100.00 C 0.00 0.00 0.00 31.61 +6.19 0 0 0 0
08MAY26 102.50 C 0.00 0.00 0.00 29.11 +6.19 0 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 26.61 +6.19 0 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 24.12 +6.20 94 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 21.62 +6.19 84 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 19.12 +6.17 73 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 16.62 +6.10 63 0 1 0
08MAY26 117.50 C 12.50 12.50 12.50 14.14 +6.13 66 8 177 0
08MAY26 120.00 C 9.43 9.43 9.43 11.70 +5.48 68 1 178 0
08MAY26 122.50 C 7.25 10.35 7.25 9.33 +5.15 67 76 422 -33
08MAY26 125.00 C 2.61 7.50 2.61 7.14 +4.53 68 330 557 +4
08MAY26 127.50 C 1.57 6.00 1.43 5.30 +3.73 72 2,028 2,034 +1,483
08MAY26 130.00 C 0.91 4.50 0.91 3.48 +2.58 67 1,849 1,267 +570
08MAY26 132.50 C 0.50 3.19 0.46 2.28 +1.83 69 1,829 1,037 +257
08MAY26 135.00 C 0.25 2.14 0.25 1.34 +1.14 68 1,508 823 +387
08MAY26 137.50 C 0.20 1.27 0.20 0.73 +0.64 68 349 411 +253
08MAY26 140.00 C 0.20 0.82 0.20 0.36 +0.32 67 245 551 +118
08MAY26 142.50 C 0.17 0.45 0.17 0.17 +0.15 68 125 103 -5
08MAY26 145.00 C 0.17 0.32 0.16 0.07 +0.06 67 290 230 +230
08MAY26 147.50 C 0.12 0.21 0.12 0.03 +0.02 68 70 40 +40
15MAY26 95.00 C 0.00 0.00 0.00 36.66 +6.19 0 0 0 0
15MAY26 97.50 C 0.00 0.00 0.00 34.16 +6.19 0 0 0 0
15MAY26 100.00 C 0.00 0.00 0.00 31.67 +6.19 60 0 0 0
15MAY26 102.50 C 0.00 0.00 0.00 29.17 +6.17 53 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 26.68 +6.15 54 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 24.20 +6.10 54 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 21.74 +6.02 54 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 19.31 +5.88 54 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 16.93 +5.68 54 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 14.64 +5.40 54 0 0 0
15MAY26 120.00 C 0.00 0.00 0.00 12.45 +5.04 54 0 0 0
15MAY26 122.50 C 9.16 9.16 9.16 10.40 +4.61 54 1 1 0
15MAY26 125.00 C 4.30 9.50 4.30 8.52 +4.09 54 100 291 +45
15MAY26 127.50 C 3.26 7.44 3.20 6.81 +3.61 54 300 405 +88
15MAY26 130.00 C 2.40 6.50 2.40 5.44 +3.04 55 600 327 +181
15MAY26 132.50 C 1.70 5.10 1.70 4.20 +2.47 55 764 462 +325
15MAY26 135.00 C 1.20 4.00 1.20 3.20 +2.01 55 1,173 871 +676
15MAY26 137.50 C 1.03 3.20 1.03 2.35 +1.56 55 520 528 +265
15MAY26 140.00 C 0.89 2.45 0.89 1.68 +1.17 55 676 431 +213
15MAY26 142.50 C 0.42 1.52 0.40 1.18 +0.86 55 261 242 +242
15MAY26 145.00 C 0.82 1.55 0.82 0.81 +0.61 55 685 595 +595
15MAY26 147.50 C 0.63 1.14 0.53 0.54 - 55 358 331 -
28MAY26 57.50 C 73.37 75.43 73.13 74.19 +6.20 0 400 400 +400
28MAY26 60.00 C 70.92 70.94 70.70 71.69 +6.19 0 150 150 +150
28MAY26 62.50 C 0.00 0.00 0.00 69.20 +6.20 90 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 66.70 +6.19 0 0 26 0
28MAY26 67.50 C 0.00 0.00 0.00 64.21 +6.20 86 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 61.71 +6.20 69 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 59.21 +6.19 0 0 60 0
28MAY26 75.00 C 0.00 0.00 0.00 56.72 +6.20 70 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 54.22 +6.19 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 51.73 +6.20 65 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 49.23 +6.19 54 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 46.74 +6.19 60 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 44.24 +6.18 52 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 41.75 +6.17 54 0 620 0
28MAY26 92.50 C 0.00 0.00 0.00 39.27 +6.16 56 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 36.79 +6.13 55 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 34.73 +6.51 76 0 8 0
28MAY26 100.00 C 0.00 0.00 0.00 32.18 +6.31 69 0 270 0
28MAY26 102.50 C 0.00 0.00 0.00 29.17 +5.64 0 0 371 0
28MAY26 105.00 C 0.00 0.00 0.00 27.79 +7.10 73 0 703 0
28MAY26 107.50 C 0.00 0.00 0.00 25.52 +7.02 71 0 1,037 0
28MAY26 110.00 C 0.00 0.00 0.00 23.19 +6.23 67 0 1,296 0
28MAY26 112.50 C 0.00 0.00 0.00 20.33 +5.35 56 0 1,158 0
28MAY26 115.00 C 0.00 0.00 0.00 18.23 +5.12 56 0 1,404 0
28MAY26 117.50 C 14.66 17.35 14.00 16.72 +5.33 61 118 1,488 +22
28MAY26 120.00 C 11.80 14.00 11.80 14.36 +4.75 56 7 4,114 -6
28MAY26 122.50 C 8.10 13.70 8.10 12.90 +4.70 59 25 2,981 -6
28MAY26 125.00 C 7.10 11.70 7.10 10.98 +3.98 56 40 3,472 -5
28MAY26 127.50 C 5.75 9.82 5.75 9.33 +3.44 55 813 4,123 -257
28MAY26 130.00 C 4.76 9.19 4.76 8.16 +3.36 56 1,166 3,872 +90
28MAY26 132.50 C 3.98 7.84 3.98 7.00 +2.88 56 790 1,290 +317
28MAY26 135.00 C 3.40 6.70 3.40 5.95 +2.54 57 417 2,729 +71
28MAY26 137.50 C 4.00 5.75 4.00 5.06 +2.29 57 86 832 +64
28MAY26 140.00 C 2.31 5.02 2.31 4.21 +1.99 57 1,133 1,449 +28
28MAY26 142.50 C 2.11 4.18 2.11 3.48 +1.71 57 74 898 -15
28MAY26 145.00 C 2.50 3.49 2.50 2.85 +1.45 57 225 731 -34
28MAY26 147.50 C 2.20 2.57 2.00 2.32 +1.22 56 74 570 -70
28MAY26 150.00 C 1.25 2.67 1.25 1.88 +1.02 56 821 1,983 +462
28MAY26 152.50 C 1.10 2.19 1.10 1.51 +0.85 56 109 704 +65
28MAY26 155.00 C 0.80 1.92 0.80 1.21 +0.70 56 444 1,202 +356
28MAY26 157.50 C 1.18 1.55 1.18 0.96 +0.57 56 347 777 +345
28MAY26 160.00 C 1.32 1.32 1.32 0.75 +0.46 56 30 247 +30
28MAY26 162.50 C 0.00 0.00 0.00 0.59 +0.37 56 0 203 0
28MAY26 165.00 C 0.66 0.70 0.66 0.46 +0.29 56 61 232 -1
28MAY26 167.50 C 0.00 0.00 0.00 0.36 +0.24 56 0 284 0
28MAY26 170.00 C 0.00 0.00 0.00 0.27 +0.18 56 0 215 0
28MAY26 172.50 C 0.00 0.00 0.00 0.21 +0.14 56 0 166 0
28MAY26 175.00 C 0.00 0.00 0.00 0.16 +0.11 56 0 188 0
28MAY26 177.50 C 0.00 0.00 0.00 0.12 +0.08 56 0 605 0
28MAY26 180.00 C 0.40 0.40 0.40 0.09 +0.06 56 4 4 +4
29JUN26 42.00 C 0.00 0.00 0.00 89.76 +6.33 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 88.77 +6.34 91 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 87.77 +6.33 80 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 86.77 +6.33 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 85.78 +6.20 83 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 84.78 +6.20 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 83.78 +6.19 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 82.79 +6.20 75 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 81.79 +6.19 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 79.30 +6.19 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 76.81 +6.19 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 74.32 +6.20 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 71.83 +6.20 0 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 69.34 +6.20 46 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 66.85 +6.19 49 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 64.36 +6.19 49 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 61.87 +6.19 47 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 59.38 +6.19 46 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 56.90 +6.19 51 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 54.41 +6.17 48 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 51.94 +6.17 50 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 49.46 +6.42 49 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 47.84 +7.29 76 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 44.72 +6.66 57 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 42.61 +6.92 63 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 40.06 +6.67 58 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 37.82 +6.79 59 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 35.25 +6.46 54 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 32.59 +6.03 47 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 30.26 +6.04 47 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 28.98 +6.66 57 0 1,398 0
29JUN26 107.50 C 22.00 27.00 22.00 26.83 +6.60 56 4 1,724 -4
29JUN26 110.00 C 0.00 0.00 0.00 23.91 +4.91 48 0 5,571 0
29JUN26 112.50 C 0.00 0.00 0.00 22.43 +5.20 52 0 2,639 0
29JUN26 115.00 C 0.00 0.00 0.00 19.69 +4.12 45 0 8,575 0
29JUN26 117.50 C 17.08 17.08 17.08 18.80 +4.79 51 30 3,148 0
29JUN26 120.00 C 13.90 17.33 13.90 16.33 +4.15 47 354 4,588 -160
29JUN26 122.50 C 0.00 0.00 0.00 15.25 +4.32 50 0 4,367 0
29JUN26 125.00 C 10.60 13.27 10.60 14.18 +4.39 52 34 11,183 -1
29JUN26 127.50 C 11.06 12.43 10.39 12.28 +3.60 49 317 1,274 -212
29JUN26 130.00 C 10.10 11.92 9.25 11.05 +3.35 49 984 10,981 +24
29JUN26 132.50 C 9.02 10.79 8.84 9.76 +2.94 49 353 1,349 -164
29JUN26 135.00 C 8.07 9.09 8.07 8.93 +2.90 50 509 1,910 +269
29JUN26 137.50 C 6.00 8.81 6.00 7.94 +2.60 50 700 1,624 +334
29JUN26 140.00 C 5.00 7.91 5.00 7.13 +2.42 51 470 7,166 -56
29JUN26 142.50 C 4.58 7.00 4.58 6.30 +2.21 51 512 1,103 +339
29JUN26 145.00 C 4.80 6.25 4.80 5.53 +1.99 50 57 3,409 +27
29JUN26 147.50 C 4.38 4.38 4.38 4.85 +1.80 50 30 937 0
29JUN26 150.00 C 3.15 5.20 3.15 4.24 +1.62 50 240 11,730 +97
29JUN26 152.50 C 3.50 3.50 3.32 3.70 +1.45 50 2 217 +1
29JUN26 155.00 C 2.35 4.20 2.35 3.21 +1.29 50 170 3,076 +24
29JUN26 157.50 C 2.46 3.60 2.46 2.79 +1.15 50 70 354 -32
29JUN26 160.00 C 2.61 3.12 2.53 2.41 +1.01 50 141 1,683 +20
29JUN26 162.50 C 2.67 2.67 2.67 2.08 +0.90 50 15 495 0
29JUN26 165.00 C 2.39 2.60 2.19 1.79 +0.79 50 200 5,408 +139
29JUN26 167.50 C 2.00 2.24 2.00 1.54 +0.69 50 60 483 +30
29JUN26 170.00 C 1.78 2.23 1.78 1.32 +0.61 50 31 2,965 -30
29JUN26 172.50 C 1.65 1.70 1.65 1.13 +0.53 50 46 263 +22
29JUN26 175.00 C 0.00 0.00 0.00 0.96 +0.46 50 0 195 0
29JUN26 177.50 C 0.00 0.00 0.00 0.82 +0.40 50 0 343 0
29JUN26 180.00 C 1.39 1.39 1.39 0.69 +0.34 50 10 233 0
29JUN26 182.50 C 0.00 0.00 0.00 0.59 +0.30 50 0 370 0
29JUN26 185.00 C 1.05 1.13 1.05 0.50 +0.25 50 11 235 -10
29JUN26 187.50 C 0.00 0.00 0.00 0.42 +0.22 50 0 60 0
29JUN26 190.00 C 1.00 1.00 1.00 0.36 +0.19 50 4 122 0
29JUN26 192.50 C 0.00 0.00 0.00 0.30 +0.16 50 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.25 +0.13 50 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.21 +0.12 50 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.18 +0.10 50 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 0.13 +0.07 50 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.09 +0.05 50 0 615 0
29JUN26 215.00 C 0.00 0.00 0.00 0.06 +0.03 50 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.04 +0.02 49 0 740 0
30JUL26 60.00 C 0.00 0.00 0.00 71.96 +6.19 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 69.48 +6.19 47 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 67.00 +6.19 48 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 64.52 +6.19 48 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 62.05 +6.19 49 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 59.58 +6.18 49 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 57.12 +6.17 49 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 54.66 +6.15 48 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 52.23 +6.13 49 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 49.81 +6.11 49 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 47.84 +6.50 58 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 45.03 +6.02 48 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 42.69 +5.97 48 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 40.39 +5.91 49 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 38.13 +5.83 49 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 35.91 +5.74 48 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 33.75 +5.64 48 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 31.01 +5.14 43 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 29.46 +5.88 47 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 27.48 +5.69 47 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 25.72 +5.69 48 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 24.06 +5.07 49 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 21.70 +4.28 46 0 532 0
30JUL26 117.50 C 0.00 0.00 0.00 20.54 +4.59 48 0 1,233 0
30JUL26 120.00 C 0.00 0.00 0.00 18.91 +4.35 48 0 302 0
30JUL26 122.50 C 0.00 0.00 0.00 17.48 +4.49 49 0 595 0
30JUL26 125.00 C 13.18 16.80 13.18 16.55 +4.73 51 8 202 +1
30JUL26 127.50 C 13.07 14.00 12.54 14.38 +3.59 47 263 971 +206
30JUL26 130.00 C 11.96 14.24 11.96 13.26 +3.44 48 594 713 +435
30JUL26 132.50 C 9.81 12.46 9.81 12.31 +3.38 48 201 5,298 +98
30JUL26 135.00 C 10.29 10.66 10.29 11.13 +3.00 48 90 228 +60
30JUL26 137.50 C 9.43 10.06 9.43 10.15 +2.75 48 93 112 -3
30JUL26 140.00 C 8.60 8.92 8.60 9.36 +2.69 49 50 447 +39
30JUL26 142.50 C 9.33 9.33 8.64 8.59 +2.62 49 60 249 0
30JUL26 145.00 C 7.13 8.47 7.13 7.88 +2.54 49 78 575 +78
30JUL26 147.50 C 6.56 6.56 6.27 7.13 +2.37 49 35 1,147 0
30JUL26 150.00 C 0.00 0.00 0.00 6.44 +2.20 49 3,000 3,011 +3,000
30JUL26 152.50 C 6.49 6.49 6.49 5.80 +2.03 49 30 30 +30
30JUL26 155.00 C 4.00 4.00 4.00 5.22 +1.87 49 4 20 +4
30JUL26 157.50 C 5.65 5.65 5.15 4.69 +1.72 49 35 35 +35
30JUL26 160.00 C 4.05 4.05 4.05 4.21 +1.58 49 5 6 +5
30JUL26 162.50 C 0.00 0.00 0.00 3.77 +1.45 49 0 0 0
30JUL26 165.00 C 3.98 3.98 3.98 3.38 +1.33 49 3,050 3,142 +3,028
30JUL26 167.50 C 0.00 0.00 0.00 3.02 +1.21 49 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 2.70 +1.11 49 0 0 0
30JUL26 172.50 C 2.22 2.53 2.22 2.41 +1.01 49 5 5 +5
30JUL26 175.00 C 2.80 2.80 2.80 2.14 +0.91 49 96 155 +95
28AUG26 60.00 C 0.00 0.00 0.00 72.10 +6.19 49 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 69.63 +6.19 49 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 67.16 +6.17 48 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 64.70 +6.16 48 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 62.25 +6.15 48 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 59.81 +6.13 48 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 57.38 +6.10 48 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 54.97 +6.07 48 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 52.58 +6.02 48 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 50.22 +5.97 48 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 47.89 +5.92 48 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 45.59 +5.85 48 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 43.33 +5.77 48 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 41.12 +5.68 48 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 38.95 +5.58 48 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 36.84 +5.47 48 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 34.78 +5.35 48 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 32.79 +5.22 48 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 30.86 +5.09 48 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 28.99 +4.94 48 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 27.19 +4.78 48 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 25.47 +4.63 48 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 23.81 +4.46 48 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 22.23 +4.29 48 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 20.73 +4.12 48 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 19.27 +4.38 48 0 51 0
28AUG26 125.00 C 0.00 0.00 0.00 17.96 +4.12 48 0 185 0
28AUG26 127.50 C 14.79 15.85 14.79 16.65 +3.81 48 90 180 +90
28AUG26 130.00 C 11.82 16.04 11.82 15.42 +3.57 48 312 291 +291
28AUG26 132.50 C 10.92 14.72 10.92 14.33 +3.38 48 134 134 +134
28AUG26 135.00 C 10.59 13.69 10.59 13.30 +3.18 48 127 116 +106
28AUG26 137.50 C 9.33 11.54 9.33 12.35 +2.96 49 31 31 +31
28AUG26 140.00 C 10.73 11.15 10.11 11.48 +2.72 49 89 89 +89
28AUG26 142.50 C 9.47 10.83 9.47 10.67 +2.66 49 60 61 +60
28AUG26 145.00 C 0.00 0.00 0.00 9.83 +2.51 49 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 9.04 +2.36 49 0 2 0
28AUG26 150.00 C 8.00 8.00 8.00 8.30 +2.21 49 50 60 +50
28AUG26 152.50 C 0.00 0.00 0.00 7.61 +2.06 49 0 0 0
28AUG26 155.00 C 6.44 6.44 6.44 6.98 +2.08 49 3 3 +3
28AUG26 157.50 C 7.10 7.10 7.10 6.39 +1.94 49 30 30 +30
28AUG26 160.00 C 5.09 5.30 5.09 5.68 +1.64 48 15 15 +15
28AUG26 162.50 C 6.00 6.00 6.00 5.19 +1.52 48 10 10 +10
28AUG26 165.00 C 0.00 0.00 0.00 4.74 +1.41 48 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 4.33 +1.31 48 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 3.95 +1.22 48 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 3.60 +1.13 48 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 3.27 +1.04 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 77.18 +6.19 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 74.72 +6.19 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 72.26 +6.18 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 69.80 +6.17 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 67.36 +6.16 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 64.92 +6.14 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 62.50 +6.12 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 60.09 +6.09 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 57.71 +6.06 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 55.35 +6.02 47 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 53.11 +6.07 49 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 50.79 +5.99 48 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 48.51 +5.91 48 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 46.22 +5.78 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 44.04 +5.70 47 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 41.90 +5.61 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 39.78 +5.75 47 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 37.79 +5.65 47 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 35.61 +5.57 46 0 298 0
29SEP26 102.50 C 0.00 0.00 0.00 33.84 +5.92 47 0 480 0
29SEP26 105.00 C 32.86 32.86 32.86 31.57 +5.37 45 6 1,967 0
29SEP26 107.50 C 31.70 31.70 31.70 30.08 +5.49 47 20 1,238 -20
29SEP26 110.00 C 0.00 0.00 0.00 28.32 +5.26 46 0 2,752 0
29SEP26 112.50 C 0.00 0.00 0.00 26.64 +5.05 46 0 2,093 0
29SEP26 115.00 C 0.00 0.00 0.00 25.03 +4.84 46 0 2,950 0
29SEP26 117.50 C 0.00 0.00 0.00 23.51 +4.65 46 0 1,315 0
29SEP26 120.00 C 20.00 23.20 20.00 21.66 +3.83 45 57 2,233 0
29SEP26 122.50 C 0.00 0.00 0.00 21.25 +4.64 48 0 4,162 0
29SEP26 125.00 C 17.80 17.80 17.80 19.69 +4.20 48 1 7,570 +1
29SEP26 127.50 C 18.56 18.56 18.56 18.27 +3.86 47 60 1,113 0
29SEP26 130.00 C 0.00 0.00 0.00 17.07 +3.64 47 0 1,076 0
29SEP26 132.50 C 16.04 16.92 16.00 16.03 +3.51 47 502 721 +182
29SEP26 135.00 C 0.00 0.00 0.00 15.29 +3.40 48 0 2,582 0
29SEP26 137.50 C 14.18 14.30 14.18 14.00 +2.90 47 4 413 0
29SEP26 140.00 C 0.00 0.00 0.00 13.12 +2.96 48 0 3,425 0
29SEP26 142.50 C 0.00 0.00 0.00 12.45 +2.93 48 0 1,500 0
29SEP26 145.00 C 10.29 11.25 10.29 11.58 +2.74 48 3 899 +1
29SEP26 147.50 C 0.00 0.00 0.00 10.77 +2.60 48 0 260 0
29SEP26 150.00 C 0.00 0.00 0.00 10.00 +2.46 48 0 1,907 0
29SEP26 152.50 C 0.00 0.00 0.00 9.28 +2.33 48 0 182 0
29SEP26 155.00 C 0.00 0.00 0.00 8.61 +2.20 48 0 318 0
29SEP26 157.50 C 0.00 0.00 0.00 7.98 +2.08 48 0 246 0
29SEP26 160.00 C 8.34 8.34 8.34 7.39 +1.96 48 30 6,291 -30
29SEP26 162.50 C 7.50 7.92 7.50 6.84 +1.84 48 61 111 -1
29SEP26 165.00 C 7.00 7.00 6.60 6.33 +1.87 48 61 369 -1
29SEP26 167.50 C 6.20 6.20 6.20 5.86 +1.76 48 1 214 0
29SEP26 170.00 C 6.10 6.10 6.10 5.41 +1.64 48 1 225 -1
29SEP26 172.50 C 0.00 0.00 0.00 5.00 +1.54 48 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 4.48 +1.31 47 0 1,695 0
29SEP26 177.50 C 0.00 0.00 0.00 4.14 +1.23 47 0 61 0
29SEP26 180.00 C 0.00 0.00 0.00 3.82 +1.15 47 0 119 0
29SEP26 182.50 C 0.00 0.00 0.00 3.52 +1.07 47 0 30 0
29SEP26 185.00 C 4.00 4.00 4.00 3.25 +1.01 47 1 151 0
29SEP26 187.50 C 0.00 0.00 0.00 2.99 +0.94 47 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 2.76 +0.88 47 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 2.54 +0.82 47 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 2.34 +0.76 47 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 2.15 +0.71 47 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 1.98 +0.66 47 0 302 0
29SEP26 205.00 C 0.00 0.00 0.00 1.68 +0.58 47 0 334 0
29SEP26 210.00 C 0.00 0.00 0.00 1.42 +0.50 47 0 271 0
29SEP26 215.00 C 0.00 0.00 0.00 1.20 +0.43 47 0 116 0
29SEP26 220.00 C 2.29 2.29 2.29 1.01 +0.37 47 2 425 0
30DEC26 55.00 C 0.00 0.00 0.00 77.63 +6.16 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 75.21 +6.14 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 72.82 +6.13 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 70.43 +6.11 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 68.07 +6.08 47 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 65.73 +6.05 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 63.42 +6.02 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 61.14 +5.98 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 58.89 +5.93 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 56.67 +5.88 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 54.49 +5.81 47 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 52.35 +5.75 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 50.26 +5.68 47 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 48.21 +5.60 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 46.21 +5.52 47 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 44.26 +5.43 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 42.36 +5.34 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 40.52 +5.24 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 38.73 +5.14 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 36.99 +5.04 47 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 35.31 +4.93 47 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 33.68 +4.82 47 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 31.73 +5.14 45 0 17,825 0
30DEC26 112.50 C 0.00 0.00 0.00 30.59 +4.58 47 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 29.13 +4.46 47 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 27.22 +4.28 45 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 26.38 +4.64 47 0 1,510 0
30DEC26 122.50 C 0.00 0.00 0.00 24.45 +3.80 45 0 884 0
30DEC26 125.00 C 0.00 0.00 0.00 23.62 +4.06 46 0 4,099 0
30DEC26 127.50 C 0.00 0.00 0.00 22.44 +3.91 46 0 563 0
30DEC26 130.00 C 22.24 22.24 22.24 21.37 +3.75 46 30 1,129 0
30DEC26 132.50 C 0.00 0.00 0.00 20.33 +3.64 46 0 811 0
30DEC26 135.00 C 0.00 0.00 0.00 19.34 +3.00 47 0 895 0
30DEC26 137.50 C 0.00 0.00 0.00 18.79 +3.77 48 0 568 0
30DEC26 140.00 C 15.46 15.46 15.46 17.53 +2.96 47 1 1,258 0
30DEC26 142.50 C 0.00 0.00 0.00 16.94 +3.37 48 0 1,308 0
30DEC26 145.00 C 0.00 0.00 0.00 16.10 +3.12 48 0 745 0
30DEC26 147.50 C 0.00 0.00 0.00 15.24 +3.00 48 0 1,080 0
30DEC26 150.00 C 15.00 15.00 15.00 14.43 +2.89 48 1 1,254 0
30DEC26 152.50 C 12.60 13.90 12.60 13.66 +2.78 48 4 581 +4
30DEC26 155.00 C 11.20 12.90 11.20 12.93 +2.67 47 8 826 +4
30DEC26 157.50 C 12.21 12.21 12.21 12.23 +2.56 47 1 75 0
30DEC26 160.00 C 0.00 0.00 0.00 11.57 +2.46 47 0 232 0
30DEC26 162.50 C 0.00 0.00 0.00 10.94 +2.36 47 0 81 0
30DEC26 165.00 C 10.00 10.80 10.00 10.35 +2.27 47 2 256 -1
30DEC26 167.50 C 0.00 0.00 0.00 9.78 +2.40 47 0 25 0
30DEC26 170.00 C 9.90 9.90 9.90 9.24 +2.08 47 1 337 -1
30DEC26 172.50 C 0.00 0.00 0.00 8.74 +2.20 47 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 8.25 +2.09 47 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 7.80 +2.01 47 0 90 0
30DEC26 180.00 C 0.00 0.00 0.00 7.36 +1.91 47 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 6.75 +1.62 47 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 6.38 +1.56 47 0 28 0
30DEC26 187.50 C 7.65 7.65 7.65 6.20 +1.66 47 1 73 -1
30DEC26 190.00 C 0.00 0.00 0.00 5.86 +1.59 47 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 5.53 +1.52 47 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 5.07 +1.30 47 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 4.78 +1.23 47 0 22 0
30DEC26 200.00 C 6.10 6.10 6.10 4.51 +1.17 47 1 247 -1
30MAR27 57.50 C 0.00 0.00 0.00 75.81 +6.11 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 73.48 +6.08 46 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 71.18 +6.05 46 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 68.91 +6.02 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 66.67 +5.99 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 64.46 +5.94 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 62.29 +5.90 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 60.16 +5.85 46 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 58.06 +5.79 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 56.01 +5.73 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 54.00 +5.67 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 52.04 +5.60 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 50.12 +5.53 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 48.25 +5.45 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 46.43 +5.37 46 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 44.65 +5.28 46 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 42.93 +5.20 46 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 41.25 +5.10 46 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 39.63 +5.02 46 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 38.05 +4.92 46 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 36.53 +4.83 46 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 35.05 +4.72 46 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 33.62 +4.62 46 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 32.24 +4.52 46 0 25 0
30MAR27 117.50 C 0.00 0.00 0.00 30.91 +4.85 46 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 29.63 +4.75 46 0 70 0
30MAR27 122.50 C 0.00 0.00 0.00 28.39 +4.56 46 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 26.90 +4.12 45 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 25.78 +4.01 45 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 24.79 +3.96 46 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 23.75 +3.81 46 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 22.78 +3.13 46 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 21.90 +3.64 46 0 10 0
30MAR27 140.00 C 0.00 0.00 0.00 21.00 +3.05 46 0 65 0
30MAR27 142.50 C 0.00 0.00 0.00 20.42 +3.31 47 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 19.33 +3.29 46 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 18.82 +3.43 47 0 0 0
30MAR27 150.00 C 18.00 18.00 18.00 17.97 +3.14 47 1 55 +1
30MAR27 152.50 C 0.00 0.00 0.00 17.24 +3.11 47 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 16.48 +3.01 47 0 25 0
30MAR27 157.50 C 0.00 0.00 0.00 15.76 +2.93 47 0 21 0
30MAR27 160.00 C 0.00 0.00 0.00 15.06 +2.83 47 0 42 0
30MAR27 162.50 C 0.00 0.00 0.00 14.39 +2.74 47 0 312 0
30MAR27 165.00 C 0.00 0.00 0.00 13.76 +2.98 47 0 50 0
30MAR27 167.50 C 0.00 0.00 0.00 13.15 +2.88 47 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 12.56 +2.78 47 0 78 0
30MAR27 172.50 C 0.00 0.00 0.00 12.00 +2.68 47 0 19 0
30MAR27 175.00 C 0.00 0.00 0.00 11.13 +2.25 46 0 54 0
30MAR27 177.50 C 11.60 11.60 11.60 10.64 +2.19 46 9 41 +9
30MAR27 180.00 C 10.80 11.20 10.80 10.16 +2.11 46 3 89 +1
TOTAL CALL 36,580 288,615 +16,997
08MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
08MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 135 0 100 0
08MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 123 0 82 0
08MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 112 0 7 0
08MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 102 0 104 0
08MAY26 110.00 P 0.03 0.03 0.03 0.01 0.00 91 20 272 0
08MAY26 112.50 P 0.03 0.03 0.03 0.01 -0.02 81 1 319 -1
08MAY26 115.00 P 0.11 0.11 0.01 0.01 -0.09 70 500 654 -90
08MAY26 117.50 P 0.23 0.23 0.04 0.03 -0.24 69 315 418 +195
08MAY26 120.00 P 0.34 0.34 0.11 0.08 -0.56 67 28 683 -14
08MAY26 122.50 P 1.05 1.05 0.13 0.22 -1.08 68 250 537 +137
08MAY26 125.00 P 1.97 1.97 0.32 0.48 -1.86 66 245 263 +90
08MAY26 127.50 P 1.55 2.00 0.73 1.00 -2.79 66 226 288 +68
08MAY26 130.00 P 4.27 4.27 1.40 1.82 -3.79 65 512 422 +407
08MAY26 132.50 P 3.10 3.10 2.82 3.01 -4.73 65 22 22 +22
08MAY26 135.00 P 7.00 7.00 4.42 4.74 -5.04 68 17 12 +4
08MAY26 137.50 P 6.23 6.46 6.23 6.54 -5.62 65 60 30 +30
08MAY26 140.00 P 0.00 0.00 0.00 8.72 -5.90 66 0 0 0
08MAY26 142.50 P 0.00 0.00 0.00 11.04 -6.06 66 0 0 0
08MAY26 145.00 P 0.00 0.00 0.00 13.46 -6.14 68 0 0 0
08MAY26 147.50 P 0.00 0.00 0.00 15.92 -6.18 68 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 0.01 -0.05 53 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 0.04 -0.09 56 0 72 0
15MAY26 110.00 P 0.00 0.00 0.00 0.07 -0.18 55 0 60 0
15MAY26 112.50 P 0.32 0.32 0.32 0.14 -0.32 55 20 91 0
15MAY26 115.00 P 0.74 0.74 0.39 0.27 -0.52 55 35 157 -5
15MAY26 117.50 P 1.09 1.09 0.82 0.48 -0.81 55 36 86 +36
15MAY26 120.00 P 1.11 1.25 0.76 0.80 -1.19 55 73 62 +62
15MAY26 122.50 P 2.22 2.22 1.30 1.20 -1.71 54 111 73 +73
15MAY26 125.00 P 3.61 3.61 1.80 1.78 -2.17 53 769 695 +665
15MAY26 127.50 P 4.73 4.73 2.30 2.59 -2.78 53 422 207 +204
15MAY26 130.00 P 6.43 6.43 3.28 3.60 -3.40 53 1,795 1,613 +1,613
15MAY26 132.50 P 7.02 7.02 4.76 4.90 -3.80 54 101 77 +77
15MAY26 135.00 P 8.86 8.86 6.31 6.44 -4.24 54 260 252 +252
15MAY26 137.50 P 8.93 8.93 8.93 8.11 -4.69 54 4 4 +4
15MAY26 140.00 P 0.00 0.00 0.00 9.96 -5.07 54 0 0 0
15MAY26 142.50 P 0.00 0.00 0.00 11.98 -5.37 54 0 0 0
15MAY26 145.00 P 0.00 0.00 0.00 14.12 -5.61 54 0 0 0
15MAY26 147.50 P 0.00 0.00 0.00 16.36 - 54 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 114 0 3 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 108 0 69 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 103 0 277 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 98 0 150 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 93 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 88 0 203 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 83 0 217 0
28MAY26 75.00 P 0.03 0.03 0.03 0.01 0.00 79 3 198 +3
28MAY26 77.50 P 0.05 0.05 0.03 0.01 0.00 74 135 145 +112
28MAY26 80.00 P 0.06 0.06 0.05 0.01 0.00 70 82 91 +75
28MAY26 82.50 P 0.04 0.04 0.04 0.01 0.00 66 34 34 +34
28MAY26 85.00 P 0.06 0.06 0.06 0.01 0.00 62 75 223 0
28MAY26 87.50 P 0.08 0.08 0.08 0.01 -0.01 59 61 210 +61
28MAY26 90.00 P 0.00 0.00 0.00 0.02 -0.02 59 0 174 0
28MAY26 92.50 P 0.00 0.00 0.00 0.03 -0.03 57 0 286 0
28MAY26 95.00 P 0.26 0.26 0.26 0.05 -0.06 57 15 868 -15
28MAY26 97.50 P 0.00 0.00 0.00 0.08 -0.10 56 0 656 0
28MAY26 100.00 P 0.58 0.58 0.33 0.14 -0.16 56 85 1,497 +28
28MAY26 102.50 P 0.00 0.00 0.00 0.22 -0.25 56 0 795 0
28MAY26 105.00 P 0.84 0.84 0.56 0.35 -0.35 56 189 1,511 +115
28MAY26 107.50 P 0.92 0.92 0.65 0.53 -0.49 56 312 2,217 +310
28MAY26 110.00 P 1.42 1.42 0.87 0.77 -0.65 56 118 5,437 +98
28MAY26 112.50 P 1.31 1.31 1.12 1.09 -0.85 56 24 2,332 +21
28MAY26 115.00 P 2.50 2.50 1.40 1.48 -1.12 56 756 4,055 +21
28MAY26 117.50 P 2.94 2.94 1.87 1.91 -1.44 55 192 2,583 -114
28MAY26 120.00 P 3.74 3.74 2.38 2.50 -1.75 55 362 7,744 -201
28MAY26 122.50 P 4.10 4.10 3.00 3.23 -2.08 55 62 1,925 +22
28MAY26 125.00 P 6.15 6.27 3.78 4.06 -2.49 55 546 3,788 +78
28MAY26 127.50 P 6.56 6.56 5.09 5.08 -2.90 55 50 3,169 +20
28MAY26 130.00 P 9.28 9.28 5.91 6.24 -3.36 55 1,166 2,318 +218
28MAY26 132.50 P 8.65 8.85 7.19 7.58 -3.70 55 148 1,644 +53
28MAY26 135.00 P 13.11 13.11 8.79 9.09 -4.02 56 294 2,673 +8
28MAY26 137.50 P 10.19 10.44 10.17 10.76 -3.85 57 220 1,274 0
28MAY26 140.00 P 13.31 13.31 12.25 12.49 -4.07 57 49 344 -8
28MAY26 142.50 P 0.00 0.00 0.00 14.08 -5.12 56 0 406 0
28MAY26 145.00 P 0.00 0.00 0.00 15.99 -5.42 56 0 246 0
28MAY26 147.50 P 0.00 0.00 0.00 17.96 -5.71 56 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 20.13 -5.59 57 0 75 0
28MAY26 152.50 P 0.00 0.00 0.00 22.17 -5.83 56 0 120 0
28MAY26 155.00 P 0.00 0.00 0.00 25.12 -5.23 66 0 62 0
28MAY26 157.50 P 0.00 0.00 0.00 27.42 -5.71 67 0 18 0
28MAY26 160.00 P 0.00 0.00 0.00 29.38 -5.74 63 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 31.98 -5.57 68 0 30 0
28MAY26 165.00 P 0.00 0.00 0.00 33.69 -5.96 56 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 36.10 -6.02 56 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 38.53 -6.08 56 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 41.64 -5.76 75 0 60 0
28MAY26 175.00 P 0.00 0.00 0.00 43.45 -6.37 56 0 150 0
28MAY26 177.50 P 0.00 0.00 0.00 46.01 -6.09 62 0 147 0
28MAY26 180.00 P 0.00 0.00 0.00 48.41 -6.19 56 0 180 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 99 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 97 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29JUN26 49.00 P 0.18 0.18 0.18 0.01 0.00 86 3 98 -3
29JUN26 50.00 P 0.18 0.18 0.18 0.01 0.00 84 3 251 -3
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 90 0
29JUN26 55.00 P 0.11 0.11 0.11 0.01 0.00 76 5 159 -5
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29JUN26 60.00 P 0.17 0.17 0.17 0.01 0.00 69 3 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 59 0 259 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 673 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,100 0
29JUN26 75.00 P 0.20 0.20 0.20 0.01 -0.01 50 4 4,850 -4
29JUN26 77.50 P 0.24 0.24 0.24 0.02 -0.02 51 8 432 0
29JUN26 80.00 P 0.00 0.00 0.00 0.03 -0.03 50 0 687 0
29JUN26 82.50 P 0.00 0.00 0.00 0.05 -0.04 50 0 615 0
29JUN26 85.00 P 0.00 0.00 0.00 0.08 -0.07 50 0 740 0
29JUN26 87.50 P 0.00 0.00 0.00 0.12 -0.11 50 0 1,197 0
29JUN26 90.00 P 0.00 0.00 0.00 0.18 -0.14 50 0 7,619 0
29JUN26 92.50 P 0.00 0.00 0.00 0.26 -0.21 50 0 1,116 0
29JUN26 95.00 P 0.79 0.79 0.79 0.38 -0.29 50 11 1,198 +10
29JUN26 97.50 P 0.00 0.00 0.00 0.55 -0.37 50 0 1,533 0
29JUN26 100.00 P 1.20 1.21 1.01 0.74 -0.48 50 117 11,197 +1
29JUN26 102.50 P 1.40 1.40 1.22 1.01 -0.60 50 11 8,745 0
29JUN26 105.00 P 1.88 1.88 1.85 1.32 -0.76 50 60 7,338 0
29JUN26 107.50 P 2.24 2.24 1.85 1.71 -0.90 50 150 8,543 -60
29JUN26 110.00 P 2.59 2.59 2.19 2.16 -1.13 50 235 17,636 -17
29JUN26 112.50 P 3.50 3.50 2.67 2.68 -1.31 50 16 4,669 +4
29JUN26 115.00 P 3.81 3.81 3.20 3.27 -1.52 49 195 9,765 -8
29JUN26 117.50 P 4.48 4.48 3.90 3.95 -1.74 49 63 3,685 +27
29JUN26 120.00 P 5.74 5.74 4.55 4.72 -2.04 49 60 5,943 -23
29JUN26 122.50 P 5.48 5.70 5.34 5.63 -2.30 49 36 2,409 +29
29JUN26 125.00 P 7.30 7.30 6.66 6.64 -2.65 49 70 2,362 -28
29JUN26 127.50 P 10.00 10.00 7.70 7.75 -2.88 49 60 569 -30
29JUN26 130.00 P 10.92 10.92 8.88 8.98 -3.18 49 283 1,389 +281
29JUN26 132.50 P 11.56 11.59 10.02 10.50 -3.22 50 620 975 +187
29JUN26 135.00 P 11.63 11.63 11.49 11.77 -3.82 50 182 984 -90
29JUN26 137.50 P 12.91 13.02 12.91 13.48 -3.43 51 60 871 -60
29JUN26 140.00 P 16.50 16.50 16.50 15.15 -4.12 51 20 2,140 -20
29JUN26 142.50 P 0.00 0.00 0.00 16.92 -4.32 52 0 483 0
29JUN26 145.00 P 20.80 20.80 20.80 18.72 -4.54 52 2 793 -2
29JUN26 147.50 P 0.00 0.00 0.00 20.72 -4.63 53 0 450 0
29JUN26 150.00 P 0.00 0.00 0.00 22.72 -4.79 53 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 24.69 -5.01 54 0 116 0
29JUN26 155.00 P 0.00 0.00 0.00 26.72 -5.25 54 0 89 0
29JUN26 157.50 P 0.00 0.00 0.00 28.98 -5.27 55 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 31.18 -5.43 56 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 32.61 -6.36 51 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 34.86 -6.41 51 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 37.14 -6.53 51 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 39.56 -6.44 53 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 42.54 -5.88 59 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 44.88 -5.94 60 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 46.32 -5.89 50 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 49.53 -6.07 61 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 51.13 -6.01 50 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 53.56 -6.06 50 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 56.01 -6.09 50 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 58.47 -6.13 50 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 60.94 -6.16 50 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 63.42 -6.18 50 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 65.90 -6.20 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 68.40 -6.20 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 73.40 -6.20 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 78.62 -5.98 66 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 83.40 -6.20 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 88.40 -6.20 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.09 -0.05 48 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.14 -0.07 48 0 0 0
30JUL26 82.50 P 0.60 0.60 0.59 0.20 -0.09 48 69 97 +63
30JUL26 85.00 P 0.00 0.00 0.00 0.29 -0.13 48 0 37 0
30JUL26 87.50 P 0.00 0.00 0.00 0.41 -0.16 49 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.54 -0.23 48 0 62 0
30JUL26 92.50 P 0.00 0.00 0.00 0.73 -0.32 48 0 517 0
30JUL26 95.00 P 0.00 0.00 0.00 0.95 -0.39 49 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 1.27 -0.47 49 0 458 0
30JUL26 100.00 P 1.79 1.79 1.79 1.60 -0.56 49 30 416 0
30JUL26 102.50 P 2.42 2.42 2.42 2.00 -0.70 49 10 865 +10
30JUL26 105.00 P 0.00 0.00 0.00 2.47 -0.81 49 0 1,091 0
30JUL26 107.50 P 0.00 0.00 0.00 2.90 -1.08 48 0 440 0
30JUL26 110.00 P 0.00 0.00 0.00 3.48 -1.22 48 0 1,168 0
30JUL26 112.50 P 0.00 0.00 0.00 4.10 -1.42 48 0 474 0
30JUL26 115.00 P 5.64 5.64 5.20 4.81 -1.64 48 90 5,355 +46
30JUL26 117.50 P 5.90 6.04 5.58 5.60 -1.86 48 35 535 -28
30JUL26 120.00 P 7.85 7.85 6.29 6.51 -2.10 48 274 1,616 +140
30JUL26 122.50 P 7.99 7.99 7.30 7.50 -2.32 48 185 5,890 +175
30JUL26 125.00 P 9.38 9.40 8.26 8.58 -2.57 48 210 529 +128
30JUL26 127.50 P 11.58 11.58 9.42 9.75 -2.84 48 101 524 +97
30JUL26 130.00 P 13.26 13.26 11.64 11.14 -2.95 48 133 508 +103
30JUL26 132.50 P 13.50 13.70 12.04 12.53 -3.21 49 322 914 +166
30JUL26 135.00 P 14.37 14.37 13.60 14.04 -3.39 49 122 237 +122
30JUL26 137.50 P 17.24 17.24 16.66 15.45 -3.67 49 60 230 +60
30JUL26 140.00 P 17.90 17.90 16.66 17.19 -3.79 49 60 60 +60
30JUL26 142.50 P 18.35 18.35 18.35 18.61 -4.23 48 30 30 +30
30JUL26 145.00 P 0.00 0.00 0.00 20.28 -4.49 49 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 22.08 -4.71 48 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 23.89 -4.10 48 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 25.76 -5.19 48 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 27.73 -4.42 48 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 29.70 -4.56 48 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 31.73 -4.88 48 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 33.83 -5.14 48 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 35.94 -5.33 48 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 38.09 -5.58 48 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 40.31 -5.69 49 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 42.54 -5.88 49 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 44.88 -5.94 49 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.05 -0.04 48 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.08 -0.05 48 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.11 -0.07 48 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.17 -0.10 48 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.24 -0.13 48 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.33 -0.18 48 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.46 -0.21 48 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.59 -0.29 48 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.79 -0.35 48 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.99 -0.44 48 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 1.28 -0.52 48 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 1.57 -0.69 48 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 1.97 -0.72 48 0 47 0
28AUG26 100.00 P 2.66 2.66 2.66 2.44 -0.89 49 30 33 +30
28AUG26 102.50 P 0.00 0.00 0.00 2.89 -1.08 48 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 3.52 -1.09 49 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 4.10 -1.25 48 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 4.72 -1.44 48 0 0 0
28AUG26 112.50 P 5.95 6.30 5.95 5.43 -1.64 48 13 13 +13
28AUG26 115.00 P 6.25 6.25 6.25 6.34 -1.72 48 10 10 0
28AUG26 117.50 P 7.37 7.37 7.37 7.23 -1.91 48 30 30 +30
28AUG26 120.00 P 0.00 0.00 0.00 8.21 -1.92 48 0 225 0
28AUG26 122.50 P 0.00 0.00 0.00 9.26 -2.26 48 0 306 0
28AUG26 125.00 P 11.19 11.62 10.35 10.40 -2.49 48 59 356 +12
28AUG26 127.50 P 0.00 0.00 0.00 11.62 -2.82 48 0 120 0
28AUG26 130.00 P 15.01 15.01 13.86 12.80 -2.72 48 60 30 +30
28AUG26 132.50 P 15.34 15.37 14.30 14.18 -3.35 48 116 116 +116
28AUG26 135.00 P 17.57 17.57 15.33 15.67 -3.54 48 120 180 +120
28AUG26 137.50 P 18.27 18.27 17.08 17.43 -3.00 49 90 90 +90
28AUG26 140.00 P 19.73 19.73 18.79 19.06 -3.04 50 72 72 +72
28AUG26 142.50 P 20.09 20.09 20.09 20.90 -3.01 50 30 30 +30
28AUG26 145.00 P 0.00 0.00 0.00 21.93 -3.81 48 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 23.64 -3.93 48 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 25.46 -4.08 48 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 27.28 -4.24 48 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 29.12 -4.38 48 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 31.09 -4.49 48 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 33.07 -4.62 48 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 35.06 -4.75 48 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 37.12 -4.84 48 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 39.23 -4.95 48 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 41.35 -5.06 48 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 43.47 -5.17 48 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 45.69 -5.24 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 -0.03 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.08 -0.04 47 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.12 -0.06 47 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.17 -0.08 47 0 314 0
29SEP26 72.50 P 0.00 0.00 0.00 0.24 -0.10 47 0 101 0
29SEP26 75.00 P 0.00 0.00 0.00 0.33 -0.14 47 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.45 -0.16 47 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 0.59 -0.23 47 0 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 0.76 -0.27 47 0 60 0
29SEP26 85.00 P 1.57 1.57 1.57 0.97 -0.39 47 3 320 0
29SEP26 87.50 P 0.00 0.00 0.00 1.22 -0.45 47 0 508 0
29SEP26 90.00 P 2.00 2.00 2.00 1.51 -0.57 47 1 3,080 0
29SEP26 92.50 P 0.00 0.00 0.00 1.91 -0.59 48 0 1,537 0
29SEP26 95.00 P 2.59 2.59 2.59 2.32 -0.72 48 2 1,534 -2
29SEP26 97.50 P 0.00 0.00 0.00 2.68 -0.91 47 0 1,181 0
29SEP26 100.00 P 3.81 3.86 3.50 3.31 -0.93 48 25 8,778 -5
29SEP26 102.50 P 0.00 0.00 0.00 3.87 -0.91 48 0 7,402 0
29SEP26 105.00 P 4.90 5.10 4.90 4.53 -1.16 48 16 5,580 -3
29SEP26 107.50 P 0.00 0.00 0.00 5.13 -1.38 47 0 5,233 0
29SEP26 110.00 P 0.00 0.00 0.00 5.85 -1.54 47 0 5,933 0
29SEP26 112.50 P 0.00 0.00 0.00 6.62 -1.74 47 0 3,318 0
29SEP26 115.00 P 8.50 8.50 8.30 7.63 -1.77 48 6 4,556 -6
29SEP26 117.50 P 0.00 0.00 0.00 8.58 -1.96 48 0 6,316 0
29SEP26 120.00 P 9.40 9.40 9.40 9.42 -2.30 47 500 4,904 +273
29SEP26 122.50 P 0.00 0.00 0.00 10.70 -2.30 48 0 1,960 0
29SEP26 125.00 P 12.35 12.35 11.85 11.68 -2.68 47 8 5,504 0
29SEP26 127.50 P 14.30 14.30 14.30 12.93 -2.85 47 2 167 +2
29SEP26 130.00 P 15.32 15.47 15.32 14.26 -3.13 47 60 3,619 +60
29SEP26 132.50 P 16.92 16.93 15.59 15.67 -3.30 47 151 227 +7
29SEP26 135.00 P 17.66 17.66 17.01 17.14 -3.49 47 120 1,020 +120
29SEP26 137.50 P 20.51 20.51 20.51 18.88 -3.50 48 30 188 0
29SEP26 140.00 P 21.62 21.62 21.62 20.50 -3.59 49 30 2,935 0
29SEP26 142.50 P 22.00 22.00 22.00 22.28 -3.59 49 1 1,155 +1
29SEP26 145.00 P 0.00 0.00 0.00 24.02 -3.73 49 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 25.78 -3.86 50 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 27.59 -3.94 50 0 286 0
29SEP26 152.50 P 0.00 0.00 0.00 29.48 -4.09 50 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 31.36 -4.25 50 0 255 0
29SEP26 157.50 P 36.05 36.05 32.48 33.26 -4.40 50 330 804 +180
29SEP26 160.00 P 0.00 0.00 0.00 35.28 -4.47 51 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 37.33 -4.60 51 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 38.23 -4.60 47 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 41.44 -4.87 52 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 43.49 -5.04 52 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 45.78 -5.05 53 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 47.93 -5.20 53 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 48.73 -5.09 47 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 50.94 -5.14 47 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 53.17 -5.23 47 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 55.41 -5.31 47 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 57.65 -5.40 47 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 59.93 -5.46 47 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 62.24 -5.52 47 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 64.57 -5.58 47 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 66.90 -5.65 47 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 69.24 -5.72 47 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 74.00 -5.81 47 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 79.79 -4.92 55 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 83.64 -6.00 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 88.54 -6.06 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.10 -0.03 46 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.14 -0.05 46 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.21 -0.06 47 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.28 -0.09 47 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.38 -0.11 47 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.50 -0.14 47 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 0.65 -0.18 47 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 0.82 -0.22 47 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 1.03 -0.27 47 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 1.26 -0.34 47 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 1.56 -0.36 47 0 466 0
30DEC26 82.50 P 0.00 0.00 0.00 1.87 -0.47 47 0 183 0
30DEC26 85.00 P 2.71 2.71 2.71 2.25 -0.59 47 1 6,765 0
30DEC26 87.50 P 3.22 3.22 3.08 2.67 -0.59 47 6 92 0
30DEC26 90.00 P 3.94 3.94 3.30 3.10 -0.83 47 118 4,087 +114
30DEC26 92.50 P 0.00 0.00 0.00 3.65 -0.73 47 0 3,694 0
30DEC26 95.00 P 4.36 4.36 4.36 4.21 -1.02 47 90 617 +90
30DEC26 97.50 P 0.00 0.00 0.00 4.80 -1.17 47 0 130 0
30DEC26 100.00 P 0.00 0.00 0.00 5.66 -0.99 47 0 3,316 0
30DEC26 102.50 P 0.00 0.00 0.00 6.36 -1.17 47 0 982 0
30DEC26 105.00 P 7.10 7.10 7.10 7.10 -1.28 47 4 985 0
30DEC26 107.50 P 0.00 0.00 0.00 7.84 -1.47 46 0 1,737 0
30DEC26 110.00 P 0.00 0.00 0.00 8.71 -1.60 46 0 18,712 0
30DEC26 112.50 P 0.00 0.00 0.00 9.64 -1.76 46 0 1,561 0
30DEC26 115.00 P 0.00 0.00 0.00 10.69 -1.85 46 0 3,708 0
30DEC26 117.50 P 0.00 0.00 0.00 11.76 -1.99 46 0 1,148 0
30DEC26 120.00 P 12.70 12.88 12.70 12.88 -2.14 47 7 1,217 +3
30DEC26 122.50 P 0.00 0.00 0.00 14.07 -2.28 47 0 2,406 0
30DEC26 125.00 P 0.00 0.00 0.00 15.32 -2.45 47 0 4,898 0
30DEC26 127.50 P 17.51 17.51 17.00 16.64 -2.57 47 34 360 +26
30DEC26 130.00 P 0.00 0.00 0.00 18.01 -2.77 47 0 226 0
30DEC26 132.50 P 19.19 19.38 19.19 19.34 -3.03 47 7 96 +6
30DEC26 135.00 P 0.00 0.00 0.00 20.79 -3.23 47 0 547 0
30DEC26 137.50 P 0.00 0.00 0.00 22.47 -3.36 47 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 24.08 -3.47 47 0 4,072 0
30DEC26 142.50 P 0.00 0.00 0.00 26.02 -3.26 48 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 27.33 -3.68 48 0 6,862 0
30DEC26 147.50 P 0.00 0.00 0.00 29.47 -3.40 49 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 30.88 -3.89 48 0 365 0
30DEC26 152.50 P 0.00 0.00 0.00 32.77 -3.90 48 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 34.80 -2.66 49 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 36.70 -2.64 49 0 70 0
30DEC26 160.00 P 38.25 38.25 38.25 38.60 -2.74 49 1 17 +1
30DEC26 162.50 P 0.00 0.00 0.00 39.34 -4.01 47 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 42.44 -2.91 50 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 43.19 -4.18 47 0 0 0
30DEC26 170.00 P 46.10 46.13 46.10 46.55 -2.87 50 61 266 +59
30DEC26 172.50 P 0.00 0.00 0.00 47.20 -4.35 47 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 49.21 -4.48 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 51.24 -4.59 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 53.34 -4.64 47 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 55.47 -4.67 47 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 57.61 -4.77 47 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 59.76 -4.86 47 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 61.91 -4.96 47 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 64.08 -5.05 47 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 66.32 -5.08 47 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 68.57 -5.12 47 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 70.82 -5.20 47 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.38 -0.08 46 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.49 -0.12 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.65 -0.12 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.80 -0.20 46 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.03 -0.19 46 0 5 0
30MAR27 70.00 P 2.21 2.21 2.21 1.25 -0.31 46 4 8 0
30MAR27 72.50 P 2.30 2.30 2.30 1.53 -0.30 46 1 910 -1
30MAR27 75.00 P 0.00 0.00 0.00 1.85 -0.33 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 2.17 -0.44 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.60 -0.44 46 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.03 -0.53 46 0 6 0
30MAR27 85.00 P 0.00 0.00 0.00 3.49 -0.64 46 0 21 0
30MAR27 87.50 P 0.00 0.00 0.00 4.06 -0.64 46 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 4.63 -0.75 46 0 344 0
30MAR27 92.50 P 0.00 0.00 0.00 5.21 -0.90 46 0 832 0
30MAR27 95.00 P 0.00 0.00 0.00 5.94 -0.90 46 0 40 0
30MAR27 97.50 P 0.00 0.00 0.00 6.67 -0.98 46 0 142 0
30MAR27 100.00 P 7.54 7.54 7.54 7.41 -1.16 46 2 392 +1
30MAR27 102.50 P 0.00 0.00 0.00 8.26 -1.29 46 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 9.09 -1.43 46 0 103 0
30MAR27 107.50 P 0.00 0.00 0.00 9.93 -1.62 46 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 10.86 -1.77 46 0 7 0
30MAR27 112.50 P 12.00 12.00 12.00 12.00 -1.76 46 18 20 +18
30MAR27 115.00 P 13.00 13.00 13.00 13.06 -1.89 46 18 31 +11
30MAR27 117.50 P 0.00 0.00 0.00 14.20 -2.02 46 0 2 0
30MAR27 120.00 P 15.18 15.30 15.18 15.37 -2.14 46 15 64 +13
30MAR27 122.50 P 16.50 16.50 16.50 16.63 -2.26 46 18 22 +18
30MAR27 125.00 P 0.00 0.00 0.00 17.92 -2.39 46 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 19.28 -2.49 46 0 0 0
30MAR27 130.00 P 20.61 20.61 20.61 20.61 -2.57 46 28 66 +28
30MAR27 132.50 P 0.00 0.00 0.00 22.11 -2.65 46 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 23.60 -2.77 46 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 25.01 -2.57 46 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 26.60 -2.66 46 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 28.02 -2.93 46 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 29.63 -3.01 46 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 31.32 -3.02 46 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 33.01 -3.09 46 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 34.71 -3.25 46 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 36.41 -3.41 46 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 38.16 -3.52 46 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 40.02 -3.54 46 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 41.88 -3.56 46 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.75 -3.68 46 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 45.62 -3.83 46 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 47.50 -3.97 46 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 49.45 -4.04 46 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 51.46 -4.07 46 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 53.48 -4.09 46 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 55.50 -4.20 46 0 0 0
TOTAL PUT 17,156 360,642 +7,683
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$ 169.70
28MAY26 145.00 C 0.00 0.00 0.00 26.76 +0.84 62 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 24.09 +0.25 55 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 22.05 +0.22 55 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 20.09 +0.18 55 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 18.23 +0.15 55 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 16.46 +0.11 55 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 14.79 -0.19 55 0 0 0
28MAY26 162.50 C 10.87 11.05 10.87 13.24 +0.04 55 30 60 +30
28MAY26 165.00 C 9.48 9.48 9.48 11.94 +0.28 56 15 30 +15
28MAY26 167.50 C 8.28 10.99 8.28 10.56 +0.19 56 60 80 +30
28MAY26 170.00 C 9.50 9.99 9.50 9.32 +0.17 56 112 294 +84
28MAY26 172.50 C 6.64 8.25 6.64 8.14 +0.10 55 31 172 +27
28MAY26 175.00 C 6.73 7.90 6.73 7.10 +0.11 55 49 474 +1
28MAY26 177.50 C 5.84 6.70 5.84 6.20 +0.03 55 19 207 +6
28MAY26 180.00 C 4.57 5.78 4.57 5.16 -0.17 54 38 434 +2
28MAY26 182.50 C 3.88 5.40 3.88 4.60 +0.01 55 9 79 +3
28MAY26 185.00 C 3.38 4.30 3.38 3.81 -0.18 54 270 754 +201
28MAY26 187.50 C 3.11 3.11 3.11 3.45 -0.02 56 50 593 0
28MAY26 190.00 C 3.09 3.09 2.76 2.80 -0.17 55 124 841 +109
28MAY26 192.50 C 2.35 2.35 2.35 2.42 -0.12 55 13 398 0
28MAY26 195.00 C 2.32 2.32 2.32 2.09 -0.10 56 6 1,786 0
28MAY26 197.50 C 0.00 0.00 0.00 1.76 -0.10 56 0 646 0
28MAY26 200.00 C 1.45 1.45 1.45 1.47 -0.10 56 50 587 +50
28MAY26 205.00 C 1.16 1.30 1.16 1.01 -0.09 55 114 278 +64
28MAY26 210.00 C 1.00 1.00 0.90 0.69 -0.07 55 30 408 +30
28MAY26 215.00 C 0.77 0.77 0.77 0.46 -0.06 55 3 264 +1
28MAY26 220.00 C 0.56 0.56 0.56 0.31 -0.04 55 20 503 -20
28MAY26 225.00 C 0.00 0.00 0.00 0.20 -0.03 55 0 1,127 0
28MAY26 230.00 C 0.00 0.00 0.00 0.13 -0.02 55 0 554 0
28MAY26 235.00 C 0.00 0.00 0.00 0.08 -0.02 55 0 496 0
28MAY26 240.00 C 0.00 0.00 0.00 0.06 -0.01 56 0 748 0
28MAY26 245.00 C 0.00 0.00 0.00 0.04 0.00 57 0 662 0
28MAY26 250.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 685 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 57 0 84 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 59 0 118 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 61 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 63 0 444 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 65 0 323 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 68 0 428 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 70 0 148 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 72 0 141 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 74 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 77 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.01 0.00 88 0 65 0
29JUN26 120.00 C 0.00 0.00 0.00 51.35 +1.14 63 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 48.51 +0.64 55 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 46.30 +0.75 56 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 44.28 +0.99 59 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 42.61 +1.56 63 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 39.72 +0.86 56 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 37.60 +0.92 56 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 35.83 +0.94 58 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 33.45 +0.62 55 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 31.52 +0.66 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 29.62 +0.66 55 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 27.59 +0.64 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 25.97 +0.78 55 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 23.68 +0.18 52 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 22.04 +0.16 52 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 20.48 +0.14 52 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 18.99 +0.12 52 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 17.57 +0.10 52 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 16.40 +0.38 53 0 15 0
29JUN26 167.50 C 13.00 13.70 13.00 15.07 +0.30 52 20 44 +10
29JUN26 170.00 C 0.00 0.00 0.00 13.89 +0.27 52 0 352 0
29JUN26 172.50 C 0.00 0.00 0.00 12.79 +0.26 52 0 75 0
29JUN26 175.00 C 0.00 0.00 0.00 11.76 +0.27 52 0 654 0
29JUN26 177.50 C 0.00 0.00 0.00 10.74 +0.18 52 0 123 0
29JUN26 180.00 C 10.00 10.00 10.00 9.87 +0.19 52 6 600 +6
29JUN26 182.50 C 0.00 0.00 0.00 9.04 +0.15 53 0 141 0
29JUN26 185.00 C 8.60 8.60 8.60 8.30 +0.19 53 8 633 -8
29JUN26 187.50 C 0.00 0.00 0.00 7.56 +0.13 53 0 132 0
29JUN26 190.00 C 6.81 6.81 6.81 6.87 +0.05 53 68 422 +27
29JUN26 192.50 C 0.00 0.00 0.00 6.22 -0.02 53 0 106 0
29JUN26 195.00 C 5.10 5.10 5.10 5.63 0.00 53 1 907 0
29JUN26 197.50 C 0.00 0.00 0.00 5.09 -0.06 53 0 169 0
29JUN26 200.00 C 4.79 4.79 4.79 4.60 -0.05 53 98 3,432 +98
29JUN26 205.00 C 3.19 4.17 3.19 3.73 -0.06 52 7 169 -1
29JUN26 210.00 C 0.00 0.00 0.00 3.01 -0.06 52 0 174 0
29JUN26 215.00 C 0.00 0.00 0.00 2.42 -0.06 52 0 191 0
29JUN26 220.00 C 0.00 0.00 0.00 1.93 -0.06 52 0 231 0
29JUN26 225.00 C 1.97 1.97 1.97 1.54 -0.05 52 15 271 +15
29JUN26 230.00 C 0.00 0.00 0.00 1.22 -0.04 52 0 3,177 0
29JUN26 235.00 C 0.00 0.00 0.00 0.96 -0.04 52 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 0.76 -0.03 52 0 63 0
29JUN26 245.00 C 0.00 0.00 0.00 0.59 -0.03 52 0 422 0
29JUN26 250.00 C 0.00 0.00 0.00 0.45 -0.03 52 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.35 -0.02 52 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 0.27 -0.02 52 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.21 -0.02 52 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.16 -0.02 52 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.13 -0.01 52 0 151 0
29JUN26 280.00 C 0.00 0.00 0.00 0.10 -0.01 52 0 276 0
29JUN26 285.00 C 0.00 0.00 0.00 0.08 -0.01 52 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.05 0.00 53 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.04 0.00 53 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 204 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 54 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 32.44 +1.01 55 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 30.87 +1.15 55 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 28.83 +0.77 54 0 148 0
30JUL26 152.50 C 0.00 0.00 0.00 27.14 +0.66 53 0 88 0
30JUL26 155.00 C 0.00 0.00 0.00 25.60 +0.43 53 0 138 0
30JUL26 157.50 C 0.00 0.00 0.00 24.13 +0.41 53 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 22.70 +0.36 53 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 21.15 +0.14 52 0 0 0
30JUL26 165.00 C 19.60 19.60 19.60 19.97 +0.32 52 15 15 +3
30JUL26 167.50 C 19.19 19.19 19.19 18.75 +0.29 52 15 57 +15
30JUL26 170.00 C 17.45 17.45 17.45 17.59 +0.26 52 15 56 +14
30JUL26 172.50 C 16.50 16.50 16.50 16.50 +0.25 53 15 46 +9
30JUL26 175.00 C 16.14 16.14 16.14 15.46 +0.23 53 15 53 +14
30JUL26 177.50 C 14.54 14.54 14.54 14.47 +0.20 53 15 51 0
30JUL26 180.00 C 0.00 0.00 0.00 13.54 +0.18 53 2 40 0
30JUL26 182.50 C 0.00 0.00 0.00 12.68 +0.17 53 0 70 0
30JUL26 185.00 C 0.00 0.00 0.00 11.86 +0.17 53 0 33 0
30JUL26 187.50 C 0.00 0.00 0.00 10.95 +0.06 52 0 127 0
30JUL26 190.00 C 0.00 0.00 0.00 10.12 +0.01 52 0 133 0
30JUL26 192.50 C 0.00 0.00 0.00 9.42 +0.01 52 0 85 0
30JUL26 195.00 C 0.00 0.00 0.00 8.76 +0.01 52 0 185 0
30JUL26 197.50 C 0.00 0.00 0.00 8.14 0.00 52 0 60 0
30JUL26 200.00 C 0.00 0.00 0.00 7.56 0.00 52 0 83 0
30JUL26 205.00 C 5.50 5.50 5.50 6.50 -0.01 52 4 92 0
30JUL26 210.00 C 0.00 0.00 0.00 5.58 -0.02 52 0 15 0
30JUL26 215.00 C 0.00 0.00 0.00 4.77 -0.03 52 0 15 0
30JUL26 220.00 C 0.00 0.00 0.00 4.08 -0.02 52 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 3.47 -0.03 52 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 2.96 -0.03 52 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 2.51 -0.03 52 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 2.13 -0.03 52 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 1.85 +0.02 53 0 134 0
28AUG26 145.00 C 0.00 0.00 0.00 35.36 +0.96 56 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 33.70 +0.89 56 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 32.02 +0.80 56 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 30.53 +0.78 56 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 29.16 +0.89 56 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 27.75 +0.86 56 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 26.40 +0.77 56 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 25.09 +0.71 55 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 23.45 +0.25 54 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 22.28 +0.24 54 0 39 0
28AUG26 170.00 C 0.00 0.00 0.00 21.16 +0.22 54 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 20.08 +0.20 54 0 8 0
28AUG26 175.00 C 0.00 0.00 0.00 19.07 +0.20 54 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 18.09 +0.18 55 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 17.09 +0.10 54 0 10 0
28AUG26 182.50 C 0.00 0.00 0.00 16.28 +0.17 55 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 15.43 +0.16 55 0 75 0
28AUG26 187.50 C 15.35 15.71 15.35 14.61 +0.09 55 45 90 +45
28AUG26 190.00 C 0.00 0.00 0.00 13.17 -0.10 53 0 16 0
28AUG26 192.50 C 0.00 0.00 0.00 12.49 -0.06 53 0 0 0
28AUG26 195.00 C 12.60 12.60 12.60 11.86 0.00 53 2 2 +2
29SEP26 145.00 C 0.00 0.00 0.00 37.62 +0.89 56 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 36.07 +0.86 56 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 34.66 +0.89 56 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 33.13 +0.77 55 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 31.78 +0.81 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 30.41 +0.76 55 0 5 0
29SEP26 160.00 C 0.00 0.00 0.00 29.11 +0.73 55 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 27.86 +0.69 55 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 26.65 +0.67 55 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 25.15 +0.18 54 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 23.98 +0.11 54 0 18 0
29SEP26 172.50 C 0.00 0.00 0.00 22.92 +0.10 54 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 21.90 +0.09 54 0 121 0
29SEP26 177.50 C 0.00 0.00 0.00 20.93 +0.09 54 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 20.04 +0.22 55 0 26 0
29SEP26 182.50 C 0.00 0.00 0.00 19.15 +0.21 55 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 18.29 +0.19 55 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 17.43 +0.14 55 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 16.01 +0.02 53 0 4,445 0
29SEP26 192.50 C 0.00 0.00 0.00 15.29 +0.04 53 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 14.91 +0.38 54 0 34 0
29SEP26 197.50 C 0.00 0.00 0.00 14.04 +0.19 54 0 233 0
29SEP26 200.00 C 0.00 0.00 0.00 13.34 +0.14 54 0 4,728 0
29SEP26 205.00 C 0.00 0.00 0.00 11.88 -0.09 53 0 2,608 0
29SEP26 210.00 C 0.00 0.00 0.00 11.04 +0.19 54 0 461 0
29SEP26 215.00 C 0.00 0.00 0.00 10.11 +0.23 54 0 316 0
29SEP26 220.00 C 0.00 0.00 0.00 9.25 +0.22 55 0 30 0
29SEP26 225.00 C 0.00 0.00 0.00 8.44 +0.17 55 0 197 0
29SEP26 230.00 C 0.00 0.00 0.00 7.62 +0.03 55 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 6.87 -0.09 55 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 6.20 -0.11 55 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 5.59 -0.11 55 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 5.03 -0.11 55 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 4.53 -0.11 55 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 4.08 -0.10 55 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 3.68 -0.09 55 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 3.31 -0.09 55 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 2.98 -0.09 55 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 2.68 -0.08 55 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 2.41 -0.08 54 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 2.17 -0.07 54 0 10 0
29SEP26 295.00 C 0.00 0.00 0.00 1.89 -0.07 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 1.70 -0.07 54 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 1.38 -0.05 54 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 1.11 -0.05 54 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 0.90 -0.04 54 0 2 0
29SEP26 340.00 C 0.00 0.00 0.00 0.73 -0.04 54 0 21 0
29SEP26 350.00 C 0.00 0.00 0.00 0.59 -0.03 54 0 139 0
30DEC26 145.00 C 0.00 0.00 0.00 43.79 +0.86 56 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 42.40 +0.84 56 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 41.01 +0.80 56 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 39.71 +0.77 56 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 38.47 +0.80 56 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 37.17 +0.73 56 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 35.98 +0.73 56 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 34.78 +0.68 56 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 33.65 +0.67 56 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 32.60 +0.69 56 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 30.85 -0.13 54 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 30.12 +0.17 55 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 29.06 +0.09 55 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 28.16 +0.14 55 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 27.23 +0.13 55 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 26.33 +0.12 55 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 25.41 +0.06 55 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 24.54 +0.13 55 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 24.01 +0.22 55 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 22.32 +0.29 54 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 21.64 +0.36 54 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 20.89 +0.24 54 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 20.21 +0.26 54 0 5,057 0
30DEC26 205.00 C 0.00 0.00 0.00 18.86 +0.19 54 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 17.67 +0.21 54 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 16.56 +0.28 54 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 15.52 +0.29 55 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 14.55 +0.29 55 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 13.61 +0.24 55 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 12.76 +0.21 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 12.00 +0.17 55 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 11.18 +0.11 55 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 10.41 0.00 55 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 9.70 -0.09 55 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 9.04 -0.09 55 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 8.42 -0.09 55 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 7.85 -0.09 55 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 7.31 -0.09 55 0 5 0
30DEC26 280.00 C 0.00 0.00 0.00 6.82 -0.08 55 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 6.35 -0.09 55 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 5.92 -0.09 55 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 5.52 -0.08 55 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 5.15 -0.08 55 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 4.47 -0.08 55 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 3.89 -0.08 55 0 30 0
30DEC26 330.00 C 4.55 4.88 4.55 3.39 -0.07 55 4 68 +4
30DEC26 340.00 C 0.00 0.00 0.00 2.95 -0.07 55 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 2.57 +0.01 55 0 204 0
30MAR27 145.00 C 0.00 0.00 0.00 48.84 +0.90 56 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 47.50 +0.85 56 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 46.23 +0.84 56 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 44.96 +0.79 56 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 43.76 +0.79 56 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 42.57 +0.75 56 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 41.41 +0.72 56 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 40.31 +0.73 56 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 39.22 +0.70 56 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 38.15 +0.67 56 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 37.11 +0.68 56 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 36.09 +0.65 56 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 34.81 -0.04 55 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 33.86 -0.05 55 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 32.94 -0.06 55 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 32.05 -0.03 55 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 31.19 -0.04 55 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 29.98 -0.52 55 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 29.71 +0.38 55 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 29.01 +0.65 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 28.24 +0.58 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 27.48 +0.60 56 0 0 0
30MAR27 200.00 C 27.50 27.50 27.50 25.76 -0.46 54 6 17 0
30MAR27 205.00 C 0.00 0.00 0.00 24.35 -0.56 54 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 23.12 -0.49 54 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 21.87 -0.52 54 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 20.73 -0.54 54 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 19.66 -0.55 54 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 18.66 -0.55 55 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 17.73 -0.47 55 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 16.84 -0.38 55 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 16.00 -0.30 55 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 15.29 -0.14 55 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 14.25 -0.36 55 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 13.52 -0.31 55 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 12.87 -0.23 55 0 11 0
TOTAL CALL 1,419 64,733 +886
28MAY26 145.00 P 2.19 2.19 2.19 1.33 -0.21 56 30 274 +30
28MAY26 147.50 P 2.63 2.63 1.89 1.71 -0.24 56 44 711 -10
28MAY26 150.00 P 3.20 3.20 2.10 2.19 -0.28 56 26 478 +4
28MAY26 152.50 P 4.00 4.00 3.56 2.73 -0.34 56 32 653 +32
28MAY26 155.00 P 4.90 4.90 3.03 3.37 -0.37 56 155 598 +99
28MAY26 157.50 P 0.00 0.00 0.00 4.06 -0.40 55 0 290 0
28MAY26 160.00 P 6.23 6.23 6.23 4.86 -0.50 55 15 334 -15
28MAY26 162.50 P 7.30 7.30 5.60 5.82 -0.49 55 30 446 -14
28MAY26 165.00 P 9.00 9.00 6.57 6.70 -0.68 54 101 860 -14
28MAY26 167.50 P 0.00 0.00 0.00 7.88 -0.70 54 0 851 0
28MAY26 170.00 P 0.00 0.00 0.00 9.14 -0.76 54 0 398 0
28MAY26 172.50 P 10.32 10.32 10.32 10.49 -0.76 54 4 387 +4
28MAY26 175.00 P 0.00 0.00 0.00 11.96 -0.73 54 0 226 0
28MAY26 177.50 P 0.00 0.00 0.00 13.65 -0.64 55 0 728 0
28MAY26 180.00 P 15.98 15.98 15.98 15.37 -0.59 55 1 674 0
28MAY26 182.50 P 0.00 0.00 0.00 17.14 -0.60 55 0 79 0
28MAY26 185.00 P 0.00 0.00 0.00 18.98 -0.60 55 0 550 0
28MAY26 187.50 P 0.00 0.00 0.00 20.92 -0.60 55 0 73 0
28MAY26 190.00 P 0.00 0.00 0.00 23.59 +0.09 60 0 256 0
28MAY26 192.50 P 0.00 0.00 0.00 24.98 -0.60 55 0 136 0
28MAY26 195.00 P 0.00 0.00 0.00 26.99 -0.69 54 0 56 0
28MAY26 197.50 P 0.00 0.00 0.00 29.03 -0.84 52 0 37 0
28MAY26 200.00 P 0.00 0.00 0.00 31.31 -0.67 53 0 378 0
28MAY26 205.00 P 0.00 0.00 0.00 35.56 -1.39 46 0 92 0
28MAY26 210.00 P 0.00 0.00 0.00 40.77 -1.10 55 0 839 0
28MAY26 215.00 P 0.00 0.00 0.00 45.57 -0.87 55 0 24 0
28MAY26 220.00 P 0.00 0.00 0.00 50.43 -1.39 55 0 205 0
28MAY26 225.00 P 0.00 0.00 0.00 55.36 -1.35 55 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 60.31 -1.30 55 0 125 0
28MAY26 235.00 P 0.00 0.00 0.00 65.30 -1.32 0 0 121 0
28MAY26 240.00 P 0.00 0.00 0.00 70.30 -1.06 0 0 179 0
28MAY26 245.00 P 0.00 0.00 0.00 75.30 -1.04 0 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 80.30 -1.04 0 0 60 0
28MAY26 255.00 P 0.00 0.00 0.00 85.30 -1.04 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 90.30 -1.04 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 95.30 -1.02 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 100.30 -1.04 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 105.30 -1.02 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 110.30 -1.04 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 115.30 -1.04 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 120.30 -1.05 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 125.30 -1.05 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 130.30 -1.05 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 140.30 -1.01 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 150.30 -1.01 0 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 160.30 -1.01 0 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 170.30 -0.97 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.47 -0.06 52 0 389 0
29JUN26 122.50 P 0.00 0.00 0.00 0.61 -0.07 52 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 0.81 -0.09 52 0 194 0
29JUN26 127.50 P 0.00 0.00 0.00 1.01 -0.11 52 0 125 0
29JUN26 130.00 P 1.68 1.68 1.68 1.28 -0.12 52 1 25,201 0
29JUN26 132.50 P 0.00 0.00 0.00 1.57 -0.13 52 0 53 0
29JUN26 135.00 P 2.11 2.11 2.11 1.93 -0.16 52 15 88 +15
29JUN26 137.50 P 0.00 0.00 0.00 2.33 -0.16 52 0 92 0
29JUN26 140.00 P 2.93 2.93 2.93 2.79 -0.21 52 20 258 0
29JUN26 142.50 P 0.00 0.00 0.00 3.32 -0.22 52 0 226 0
29JUN26 145.00 P 3.68 3.68 3.68 3.89 -0.27 52 10 876 0
29JUN26 147.50 P 5.18 5.18 4.20 4.54 -0.31 52 25 87 +5
29JUN26 150.00 P 0.00 0.00 0.00 5.20 -0.36 52 0 676 0
29JUN26 152.50 P 0.00 0.00 0.00 5.89 -0.43 52 0 78 0
29JUN26 155.00 P 6.40 6.40 6.40 6.71 -0.50 52 10 446 +10
29JUN26 157.50 P 0.00 0.00 0.00 7.68 -0.46 52 0 102 0
29JUN26 160.00 P 8.35 8.35 8.35 8.63 -0.52 51 1 490 -1
29JUN26 162.50 P 0.00 0.00 0.00 9.68 -0.57 52 0 1,275 0
29JUN26 165.00 P 0.00 0.00 0.00 10.82 -0.59 51 0 1,244 0
29JUN26 167.50 P 11.20 11.20 11.20 12.04 -0.62 51 100 230 0
29JUN26 170.00 P 0.00 0.00 0.00 13.33 -0.68 51 0 332 0
29JUN26 172.50 P 0.00 0.00 0.00 14.73 -0.66 51 0 77 0
29JUN26 175.00 P 0.00 0.00 0.00 16.15 -0.66 51 0 118 0
29JUN26 177.50 P 0.00 0.00 0.00 17.72 -0.63 52 0 200 0
29JUN26 180.00 P 0.00 0.00 0.00 19.29 -0.60 51 0 251 0
29JUN26 182.50 P 0.00 0.00 0.00 21.05 -0.49 52 0 530 0
29JUN26 185.00 P 0.00 0.00 0.00 22.36 -0.91 50 0 157 0
29JUN26 187.50 P 0.00 0.00 0.00 24.35 -1.00 51 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 26.07 -1.13 51 0 223 0
29JUN26 192.50 P 0.00 0.00 0.00 28.18 -0.97 52 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 30.22 -0.87 52 0 4,437 0
29JUN26 197.50 P 0.00 0.00 0.00 31.80 -1.31 50 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 34.27 -0.89 53 0 5,824 0
29JUN26 205.00 P 0.00 0.00 0.00 37.84 -1.52 49 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 42.15 -1.52 49 0 630 0
29JUN26 215.00 P 0.00 0.00 0.00 46.84 -1.27 50 0 265 0
29JUN26 220.00 P 0.00 0.00 0.00 51.04 -1.92 47 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 56.11 -1.46 50 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 60.92 -1.32 51 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 65.48 -1.50 47 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 70.69 -1.07 53 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 75.47 -1.11 52 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 80.36 -1.08 51 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 85.33 -1.01 52 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 90.31 -1.03 52 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 95.45 -0.87 60 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 100.30 -1.04 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 105.30 -1.06 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 110.30 -1.04 0 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 115.30 -1.06 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 120.30 -1.05 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 125.30 -1.05 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 130.30 -1.05 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 140.30 -1.01 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 150.30 -1.01 0 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 160.30 -1.06 0 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 170.30 -1.05 0 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 180.30 -1.03 0 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 190.30 -1.01 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 200.30 -0.77 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 6.23 -0.22 52 0 2 0
30JUL26 147.50 P 0.00 0.00 0.00 7.05 -0.27 52 0 21 0
30JUL26 150.00 P 0.00 0.00 0.00 7.84 -0.43 52 0 71 0
30JUL26 152.50 P 0.00 0.00 0.00 8.77 -0.38 52 0 79 0
30JUL26 155.00 P 9.40 9.40 9.40 9.71 -0.39 52 7 38 +7
30JUL26 157.50 P 0.00 0.00 0.00 10.70 -0.44 52 0 144 0
30JUL26 160.00 P 0.00 0.00 0.00 11.77 -0.46 52 0 226 0
30JUL26 162.50 P 0.00 0.00 0.00 12.91 -0.48 52 0 637 0
30JUL26 165.00 P 0.00 0.00 0.00 14.12 -0.50 52 0 49 0
30JUL26 167.50 P 0.00 0.00 0.00 15.38 -0.54 52 0 21 0
30JUL26 170.00 P 0.00 0.00 0.00 16.72 -0.55 52 0 238 0
30JUL26 172.50 P 0.00 0.00 0.00 18.11 -0.58 52 0 84 0
30JUL26 175.00 P 0.00 0.00 0.00 19.49 -0.57 52 0 30 0
30JUL26 177.50 P 0.00 0.00 0.00 21.01 -0.58 52 0 60 0
30JUL26 180.00 P 0.00 0.00 0.00 22.69 -0.77 52 0 160 0
30JUL26 182.50 P 0.00 0.00 0.00 23.80 -1.30 50 0 30 0
30JUL26 185.00 P 25.40 25.40 25.28 25.51 -1.74 51 4 31 0
30JUL26 187.50 P 0.00 0.00 0.00 27.38 -1.19 51 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 29.00 -1.38 51 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 30.81 -1.40 51 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 32.70 -1.39 51 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 34.56 -1.45 51 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 36.55 -1.44 51 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 40.52 -1.50 51 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 44.68 -1.48 51 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 48.89 -1.49 51 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 53.23 -1.47 51 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 57.67 -1.26 51 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 62.37 -1.05 53 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 66.92 -0.99 52 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 71.61 -0.92 53 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 76.26 -0.95 52 0 0 0
28AUG26 145.00 P 10.00 10.00 10.00 8.57 -0.36 53 2 4 +2
28AUG26 147.50 P 9.30 9.30 9.30 9.43 -0.36 53 10 10 +10
28AUG26 150.00 P 0.00 0.00 0.00 10.70 -0.41 54 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 11.55 -0.50 54 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 12.57 -0.54 54 0 1 0
28AUG26 157.50 P 0.00 0.00 0.00 13.65 -0.57 54 0 0 0
28AUG26 160.00 P 14.70 14.70 14.70 14.80 -0.55 54 2 2 0
28AUG26 162.50 P 0.00 0.00 0.00 16.00 -0.61 54 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 17.26 -0.62 54 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 18.56 -0.65 54 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 19.93 -0.67 54 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 21.34 -0.66 54 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 22.85 -0.64 54 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 24.36 -0.63 54 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 25.61 -1.16 53 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 27.06 -1.31 53 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 28.69 -1.37 53 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 30.97 -0.90 54 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 32.24 -1.38 53 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 34.02 -1.31 53 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 35.82 -1.35 53 0 0 0
29SEP26 145.00 P 12.00 12.00 12.00 10.58 -0.64 53 2 6 +2
29SEP26 147.50 P 12.50 13.00 12.50 11.45 -0.37 53 4 80 +4
29SEP26 150.00 P 13.70 13.70 12.35 12.72 -0.43 54 59 1,049 -4
29SEP26 152.50 P 0.00 0.00 0.00 13.77 -0.40 54 0 138 0
29SEP26 155.00 P 0.00 0.00 0.00 15.04 -0.23 54 0 229 0
29SEP26 157.50 P 0.00 0.00 0.00 16.01 -0.57 54 0 218 0
29SEP26 160.00 P 0.00 0.00 0.00 17.22 -0.50 54 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 18.44 -0.59 54 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 19.75 -0.58 54 0 63 0
29SEP26 167.50 P 0.00 0.00 0.00 21.09 -0.59 54 0 124 0
29SEP26 170.00 P 0.00 0.00 0.00 22.48 -0.59 54 0 269 0
29SEP26 172.50 P 0.00 0.00 0.00 23.95 -0.55 54 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 25.41 -0.57 54 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 26.87 -0.65 54 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 27.67 -0.62 52 0 420 0
29SEP26 182.50 P 0.00 0.00 0.00 29.84 -1.03 54 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 31.32 -1.20 53 0 426 0
29SEP26 187.50 P 0.00 0.00 0.00 32.96 -1.25 53 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 34.69 -1.25 53 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 36.47 -1.22 54 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 38.23 -1.27 54 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 40.03 -1.30 54 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 41.87 -1.33 53 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 45.63 -1.35 54 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 49.49 -1.39 54 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 53.44 -1.43 54 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 57.52 -1.43 54 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 61.71 -1.39 54 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 65.90 -1.43 54 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 70.16 -1.45 54 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 74.49 -1.50 54 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 78.93 -1.50 54 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 83.30 -1.59 53 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 87.86 -1.52 54 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 92.40 -1.54 53 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 97.01 -1.51 53 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 101.69 -1.50 53 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 106.27 -1.58 52 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 111.98 -0.54 58 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 115.69 -1.57 50 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 120.46 -1.55 49 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 126.34 -0.49 58 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 130.69 -1.02 54 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 140.97 -0.49 59 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 150.83 -0.50 61 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 160.88 -0.48 63 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 170.83 -0.52 65 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 180.85 -0.50 67 0 0 0
30DEC26 145.00 P 17.00 17.00 15.50 15.59 -0.35 53 252 510 +252
30DEC26 147.50 P 18.50 18.50 17.89 16.68 -0.35 53 202 272 -170
30DEC26 150.00 P 0.00 0.00 0.00 18.09 -0.41 54 0 26 0
30DEC26 152.50 P 0.00 0.00 0.00 19.35 -0.24 54 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 20.54 -0.24 54 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 21.64 -0.52 54 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 22.91 -0.40 54 0 66 0
30DEC26 162.50 P 0.00 0.00 0.00 24.25 -0.37 54 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 25.55 -0.55 54 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 26.96 -0.53 54 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 28.37 -0.55 54 0 650 0
30DEC26 172.50 P 0.00 0.00 0.00 29.82 -0.56 54 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 31.31 -0.56 54 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 32.82 -0.58 54 0 75 0
30DEC26 180.00 P 0.00 0.00 0.00 33.58 -0.62 53 0 628 0
30DEC26 182.50 P 0.00 0.00 0.00 35.06 -0.64 53 0 161 0
30DEC26 185.00 P 0.00 0.00 0.00 36.58 -0.83 52 0 381 0
30DEC26 187.50 P 0.00 0.00 0.00 38.22 -0.73 52 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 40.68 -1.02 54 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 42.22 -1.21 53 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 43.94 -1.22 54 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 45.70 -1.23 54 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 47.50 -1.25 54 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 51.24 -1.18 54 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 54.88 -1.28 54 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 58.66 -1.34 54 0 3 0
30DEC26 220.00 P 63.00 63.00 63.00 62.58 -1.33 54 5 410 -5
30DEC26 225.00 P 0.00 0.00 0.00 66.52 -1.36 54 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 70.58 -1.35 54 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 74.63 -1.40 54 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 78.82 -1.41 54 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 82.99 -1.42 54 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 87.22 -1.48 54 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 91.52 -1.50 54 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 95.93 -1.45 54 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 100.34 -1.45 54 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 104.74 -1.49 54 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 109.22 -1.50 54 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 113.74 -1.49 54 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 118.26 -1.53 54 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 122.81 -1.53 53 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 127.45 -1.52 53 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 132.05 -1.52 53 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 142.37 -0.52 56 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 151.89 -0.51 56 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 161.52 -0.50 57 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 171.22 -0.51 57 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 181.02 -0.50 58 0 6 0
30MAR27 145.00 P 19.75 19.75 19.75 19.78 -0.74 54 1 5 +1
30MAR27 147.50 P 0.00 0.00 0.00 20.90 -0.32 54 0 88 0
30MAR27 150.00 P 0.00 0.00 0.00 22.09 -0.41 54 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 23.43 -0.30 54 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 24.68 -0.34 54 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 25.95 -0.38 54 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 27.20 -0.42 54 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 28.53 -0.47 54 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 29.90 -0.52 54 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 31.31 -0.53 54 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 32.69 -0.61 54 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 34.16 -0.68 54 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 35.65 -0.24 54 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 37.17 -0.24 54 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 38.38 -1.11 53 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 39.88 -1.22 53 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 41.39 -1.38 53 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 42.91 -1.47 53 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 44.55 -1.50 53 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 46.20 -1.53 53 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 47.88 -1.59 53 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 50.10 -1.10 53 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 51.87 -1.10 54 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 55.43 -1.15 54 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 59.07 -1.18 54 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 62.81 -1.21 54 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 66.47 -1.37 53 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 70.44 -1.13 54 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 74.86 -0.78 55 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 78.37 -1.33 54 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 82.46 -1.30 54 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 86.49 -1.36 54 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 90.32 -1.73 53 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 94.84 -1.39 54 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 99.12 -1.39 54 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 103.39 -1.37 54 0 30 0
TOTAL PUT 1,170 98,307 +244
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 45.50
28MAY26 31.00 C 0.00 0.00 0.00 14.52 +0.86 72 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.52 +0.86 66 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.52 +0.86 60 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.52 +0.86 55 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.52 +0.86 49 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.52 +0.86 44 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.52 +0.86 39 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 7.52 +0.86 34 0 31 0
28MAY26 39.00 C 0.00 0.00 0.00 6.52 +0.86 29 0 302 0
28MAY26 40.00 C 0.00 0.00 0.00 5.52 +0.86 24 0 921 0
28MAY26 41.00 C 0.00 0.00 0.00 4.52 +0.85 18 0 792 0
28MAY26 42.00 C 3.50 3.50 3.50 3.53 +0.82 20 5 1,045 -5
28MAY26 43.00 C 2.02 2.50 2.02 2.57 +0.73 20 3 1,326 0
28MAY26 44.00 C 1.36 1.75 1.36 1.67 +0.54 18 291 1,241 -76
28MAY26 45.00 C 0.76 1.07 0.75 1.03 +0.36 19 483 815 +62
28MAY26 46.00 C 0.34 0.60 0.34 0.57 +0.23 19 450 914 +201
28MAY26 47.00 C 0.23 0.32 0.23 0.31 +0.14 20 57 447 +33
28MAY26 48.00 C 0.13 0.18 0.13 0.14 +0.07 20 158 442 +158
28MAY26 49.00 C 0.00 0.00 0.00 0.06 +0.03 20 0 372 0
28MAY26 50.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 361 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 25 0 106 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 52 0
29JUN26 24.00 C 0.00 0.00 0.00 21.51 +0.86 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.51 +0.86 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.51 +0.86 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.51 +0.86 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.51 +0.85 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.51 +0.85 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.51 +0.85 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.52 +0.86 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.52 +0.86 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.52 +0.86 42 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 11.52 +0.86 39 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.52 +0.86 35 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 9.52 +0.86 32 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.52 +0.86 28 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 7.52 +0.84 25 0 285 0
29JUN26 39.00 C 6.50 6.50 6.50 6.54 +0.81 25 1 212 0
29JUN26 40.00 C 0.00 0.00 0.00 5.60 +0.78 25 0 342 0
29JUN26 41.00 C 0.00 0.00 0.00 4.72 +0.72 25 0 574 0
29JUN26 42.00 C 0.00 0.00 0.00 3.91 +0.65 25 0 852 0
29JUN26 43.00 C 0.00 0.00 0.00 3.19 +0.67 25 0 534 0
29JUN26 44.00 C 2.17 2.18 2.17 2.47 +0.50 24 45 581 -15
29JUN26 45.00 C 1.20 1.57 1.20 1.93 +0.43 25 267 665 -20
29JUN26 46.00 C 1.14 1.14 1.14 1.47 +0.35 25 2 541 +2
29JUN26 47.00 C 0.68 0.68 0.68 1.09 +0.28 25 1 1,048 +1
29JUN26 48.00 C 0.52 0.55 0.52 0.80 +0.22 25 134 672 +60
29JUN26 49.00 C 0.35 0.38 0.34 0.57 +0.17 25 37 190 +27
29JUN26 50.00 C 0.20 0.25 0.20 0.40 +0.13 25 62 188 +25
29JUN26 52.50 C 0.00 0.00 0.00 0.15 +0.06 25 0 175 0
29JUN26 55.00 C 0.04 0.04 0.04 0.05 +0.02 25 1 116 +1
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 13.52 +0.86 36 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 12.52 +0.86 33 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 11.52 +0.86 30 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.52 +0.86 27 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.52 +0.85 24 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.53 +0.83 23 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.56 +0.79 23 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.63 +0.74 23 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.75 +0.69 23 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.91 +0.62 23 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 4.14 +0.56 23 0 122 0
30JUL26 43.00 C 0.00 0.00 0.00 3.43 +0.57 23 0 571 0
30JUL26 44.00 C 0.00 0.00 0.00 2.72 +0.41 22 0 255 0
30JUL26 45.00 C 0.00 0.00 0.00 2.18 +0.33 22 0 442 0
30JUL26 46.00 C 0.00 0.00 0.00 1.72 +0.27 22 0 154 0
30JUL26 47.00 C 0.98 0.98 0.98 1.34 +0.22 22 6 51 +6
30JUL26 48.00 C 0.70 0.72 0.70 1.02 +0.17 22 90 258 +90
30JUL26 49.00 C 0.54 0.54 0.54 0.77 +0.13 22 51 142 +30
30JUL26 50.00 C 0.40 0.41 0.40 0.57 +0.10 22 17 95 +2
30JUL26 52.50 C 0.00 0.00 0.00 0.25 +0.05 23 0 60 0
30JUL26 55.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30JUL26 57.50 C 0.04 0.04 0.04 0.04 +0.01 23 1 53 +1
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.53 +0.84 22 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.56 +0.83 22 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.62 +0.82 22 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.70 +0.80 22 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.81 +0.77 22 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.96 +0.73 22 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.16 +0.69 22 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.41 +0.63 22 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 3.73 +0.67 22 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 3.02 +0.49 21 0 45 0
28AUG26 45.00 C 1.80 1.80 1.80 2.50 +0.44 21 400 447 +400
28AUG26 46.00 C 0.00 0.00 0.00 2.04 +0.39 22 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 1.64 +0.33 22 0 0 0
28AUG26 48.00 C 0.92 0.95 0.92 1.31 +0.29 22 101 101 +86
28AUG26 49.00 C 0.74 0.75 0.74 1.02 +0.24 22 53 53 +53
28AUG26 50.00 C 0.60 0.61 0.60 0.79 +0.19 22 63 68 +63
28AUG26 52.50 C 0.00 0.00 0.00 0.40 +0.11 22 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.19 +0.05 22 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.09 +0.03 22 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.51 +0.86 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.51 +0.86 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.51 +0.85 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.51 +0.85 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.52 +0.85 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.54 +0.86 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.55 +0.85 22 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.57 +0.85 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.60 +0.84 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.64 +0.83 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.70 +0.82 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.77 +0.80 22 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 7.88 +0.78 22 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 7.02 +0.75 22 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 6.21 +0.73 22 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 5.44 +0.69 22 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 4.72 +0.65 22 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.06 +0.60 22 0 25 0
29SEP26 44.00 C 0.00 0.00 0.00 3.46 +0.63 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 2.83 +0.47 21 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.38 +0.43 22 0 143 0
29SEP26 47.00 C 0.00 0.00 0.00 1.97 +0.39 22 0 28 0
29SEP26 48.00 C 0.00 0.00 0.00 1.61 +0.32 22 0 29 0
29SEP26 49.00 C 0.00 0.00 0.00 1.31 +0.28 22 0 28 0
29SEP26 50.00 C 0.67 0.81 0.67 1.06 +0.24 22 18 173 +12
29SEP26 52.50 C 0.00 0.00 0.00 0.60 +0.16 22 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 0.32 +0.08 22 0 38 0
29SEP26 57.50 C 0.18 0.18 0.18 0.17 +0.06 22 30 30 +30
29SEP26 60.00 C 0.00 0.00 0.00 0.08 +0.03 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.68 +0.85 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.71 +0.86 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.73 +0.86 21 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.76 +0.85 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.79 +0.85 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.84 +0.84 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.90 +0.84 21 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.97 +0.82 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.07 +0.81 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.19 +0.79 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.34 +0.76 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.54 +0.75 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.77 +0.73 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.04 +0.68 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.36 +0.64 21 0 8 0
30DEC26 43.00 C 0.00 0.00 0.00 4.74 +0.75 21 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 4.03 +0.56 20 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 3.51 +0.51 20 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 3.05 +0.48 20 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 2.62 +0.42 21 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.25 +0.39 21 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.92 +0.36 21 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 1.62 +0.30 21 0 41 0
30DEC26 52.50 C 0.00 0.00 0.00 1.05 +0.23 21 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 0.66 +0.15 21 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 0.41 +0.10 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.25 +0.08 21 0 52 0
30MAR27 31.00 C 0.00 0.00 0.00 15.00 +0.85 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.06 +0.84 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.14 +0.83 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.23 +0.82 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.34 +0.81 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.48 +0.79 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.65 +0.77 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.85 +0.76 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.08 +0.73 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.34 +0.69 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.66 +0.68 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.01 +0.64 21 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 5.40 +0.75 21 0 25 0
30MAR27 44.00 C 0.00 0.00 0.00 4.70 +0.56 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.18 +0.51 20 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 3.72 +0.49 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.28 +0.43 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.91 +0.43 21 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.54 +0.37 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.24 +0.36 21 0 25 0
30MAR27 52.50 C 0.00 0.00 0.00 1.59 +0.29 21 0 34 0
30MAR27 55.00 C 0.00 0.00 0.00 1.10 +0.21 21 0 20 0
30MAR27 57.50 C 0.70 0.74 0.68 0.75 +0.14 21 46 65 +45
30MAR27 60.00 C 0.00 0.00 0.00 0.52 +0.12 21 0 52 0
TOTAL CALL 2,873 20,731 +1,272
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 220 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 198 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 283 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 325 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 337 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 387 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 26 0 552 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 764 0
28MAY26 41.00 P 0.00 0.00 0.00 0.02 -0.04 20 0 558 0
28MAY26 42.00 P 0.10 0.10 0.10 0.07 -0.09 20 2 746 -2
28MAY26 43.00 P 0.27 0.27 0.18 0.17 -0.20 20 336 1,309 -141
28MAY26 44.00 P 0.48 0.50 0.39 0.40 -0.32 20 313 1,622 +52
28MAY26 45.00 P 0.99 0.99 0.77 0.79 -0.45 20 110 889 +15
28MAY26 46.00 P 1.46 1.46 1.31 1.35 -0.58 21 33 297 +31
28MAY26 47.00 P 2.00 2.00 2.00 2.09 -0.67 21 15 30 +15
28MAY26 48.00 P 0.00 0.00 0.00 2.87 -0.80 20 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 3.80 -0.84 20 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 4.77 -0.85 18 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.26 -0.86 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 9.76 -0.86 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.26 -0.86 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.76 -0.86 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 555 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 470 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 449 0
29JUN26 38.00 P 0.00 0.00 0.00 0.06 -0.04 25 10 639 0
29JUN26 39.00 P 0.00 0.00 0.00 0.12 -0.05 26 0 1,318 0
29JUN26 40.00 P 0.22 0.22 0.20 0.20 -0.11 25 32 1,327 +3
29JUN26 41.00 P 0.38 0.38 0.38 0.34 -0.16 25 25 723 0
29JUN26 42.00 P 0.00 0.00 0.00 0.56 -0.21 26 0 578 0
29JUN26 43.00 P 0.00 0.00 0.00 0.84 -0.28 26 0 633 0
29JUN26 44.00 P 1.32 1.32 1.32 1.21 -0.35 26 2 422 +2
29JUN26 45.00 P 1.85 1.85 1.85 1.66 -0.44 26 15 643 -1
29JUN26 46.00 P 0.00 0.00 0.00 2.21 -0.51 26 0 240 0
29JUN26 47.00 P 3.63 3.63 3.42 2.84 -0.49 27 43 73 +13
29JUN26 48.00 P 0.00 0.00 0.00 3.46 -0.64 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 4.23 -0.69 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 5.06 -0.74 25 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 7.34 -0.82 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.77 -0.85 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.26 -0.86 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.76 -0.86 28 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.03 -0.03 23 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.06 -0.06 23 0 36 0
30JUL26 38.00 P 0.00 0.00 0.00 0.11 -0.08 23 0 86 0
30JUL26 39.00 P 0.24 0.24 0.24 0.19 -0.12 23 30 112 +30
30JUL26 40.00 P 0.40 0.40 0.35 0.30 -0.18 23 4 60 -2
30JUL26 41.00 P 0.00 0.00 0.00 0.47 -0.24 23 0 83 0
30JUL26 42.00 P 0.00 0.00 0.00 0.70 -0.31 23 0 230 0
30JUL26 43.00 P 0.00 0.00 0.00 1.00 -0.38 23 0 968 0
30JUL26 44.00 P 1.81 1.81 1.68 1.38 -0.46 23 17 433 +17
30JUL26 45.00 P 2.42 2.42 2.42 1.84 -0.53 23 15 272 +15
30JUL26 46.00 P 0.00 0.00 0.00 2.39 -0.59 23 0 15 0
30JUL26 47.00 P 3.63 3.71 3.63 3.01 -0.55 24 20 40 +10
30JUL26 48.00 P 0.00 0.00 0.00 3.60 -0.69 23 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 4.35 -0.73 23 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 5.15 -0.77 23 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 7.37 -0.83 23 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.78 -0.85 23 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.26 -0.86 23 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.76 -0.86 27 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.06 -0.03 22 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.11 -0.05 22 0 0 0
28AUG26 38.00 P 0.23 0.23 0.20 0.19 -0.06 23 135 180 +125
28AUG26 39.00 P 0.00 0.00 0.00 0.29 -0.10 22 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.44 -0.14 22 0 0 0
28AUG26 41.00 P 0.79 0.79 0.72 0.64 -0.18 22 159 159 +159
28AUG26 42.00 P 0.00 0.00 0.00 0.90 -0.23 23 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 1.22 -0.30 23 0 3 0
28AUG26 44.00 P 2.11 2.11 2.11 1.62 -0.36 23 17 32 +15
28AUG26 45.00 P 0.00 0.00 0.00 2.09 -0.42 23 0 400 0
28AUG26 46.00 P 3.34 3.34 3.12 2.63 -0.48 23 30 30 +15
28AUG26 47.00 P 4.08 4.08 3.84 3.24 -0.43 23 30 30 +30
28AUG26 48.00 P 0.00 0.00 0.00 3.81 -0.58 22 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 4.53 -0.63 22 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 5.30 -0.69 22 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 7.45 -0.77 22 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.80 -0.83 22 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.26 -0.86 22 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.76 -0.86 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 91 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 266 0
29SEP26 34.00 P 0.10 0.12 0.10 0.04 -0.01 22 29 45 -14
29SEP26 35.00 P 0.14 0.14 0.14 0.07 -0.02 22 15 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.12 -0.03 22 0 84 0
29SEP26 37.00 P 0.00 0.00 0.00 0.18 -0.06 22 0 105 0
29SEP26 38.00 P 0.00 0.00 0.00 0.29 -0.08 22 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.43 -0.10 23 0 35 0
29SEP26 40.00 P 0.00 0.00 0.00 0.61 -0.14 23 0 35 0
29SEP26 41.00 P 0.00 0.00 0.00 0.84 -0.18 23 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 1.13 -0.21 23 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 1.47 -0.27 23 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 1.87 -0.34 23 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 2.35 -0.39 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.89 -0.35 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.39 -0.48 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.03 -0.54 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 4.73 -0.59 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 5.49 -0.63 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.55 -0.74 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.84 -0.81 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.27 -0.85 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.76 -0.86 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 0.00 21 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.18 -0.03 21 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.26 -0.04 21 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.37 -0.07 21 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.52 -0.09 21 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.70 -0.12 21 0 6 0
30DEC26 40.00 P 0.00 0.00 0.00 0.93 -0.14 21 0 11 0
30DEC26 41.00 P 0.00 0.00 0.00 1.20 -0.18 21 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 1.52 -0.22 22 0 14 0
30DEC26 43.00 P 0.00 0.00 0.00 1.90 -0.25 22 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 2.32 -0.30 22 0 120 0
30DEC26 45.00 P 0.00 0.00 0.00 2.79 -0.36 22 0 152 0
30DEC26 46.00 P 0.00 0.00 0.00 3.34 -0.28 22 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 3.80 -0.44 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.43 -0.48 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.10 -0.51 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.80 -0.58 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.77 -0.67 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.95 -0.76 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.30 -0.83 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.76 -0.86 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.24 -0.04 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.33 -0.05 21 0 12 0
30MAR27 36.00 P 0.00 0.00 0.00 0.45 -0.06 21 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 0.59 -0.11 21 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.80 -0.11 21 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 1.02 -0.14 21 0 41 0
30MAR27 40.00 P 0.00 0.00 0.00 1.27 -0.18 21 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 1.59 -0.19 22 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 1.93 -0.24 22 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 2.33 -0.27 22 0 2 0
30MAR27 44.00 P 3.20 3.20 3.20 2.77 -0.30 22 2 2 +2
30MAR27 45.00 P 3.70 3.70 3.70 3.25 -0.35 22 20 32 +20
30MAR27 46.00 P 0.00 0.00 0.00 3.79 -0.37 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.36 -0.29 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.84 -0.45 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.48 -0.50 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.18 -0.52 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.05 -0.62 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.13 -0.72 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.39 -0.79 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.78 -0.84 21 0 0 0
TOTAL PUT 1,459 25,233 +409
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOM - BEONE MEDICINES CLOSING PRICE HK$ 182.00
28MAY26 140.00 C 0.00 0.00 0.00 42.26 +4.86 43 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 39.79 +4.79 43 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 37.34 +5.08 44 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 34.90 +5.03 44 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 32.35 +4.83 38 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 29.98 +4.75 40 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 27.78 +4.79 44 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 25.50 +4.67 44 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 23.28 +4.52 44 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 21.14 +4.36 44 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 19.08 +4.16 44 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 17.11 +3.95 44 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 15.26 +3.72 44 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 13.51 +3.37 44 0 81 0
28MAY26 175.00 C 9.06 11.58 8.98 12.14 +3.70 45 37 58 +15
28MAY26 177.50 C 0.00 0.00 0.00 10.59 +3.38 45 0 19 0
28MAY26 180.00 C 8.32 8.32 8.32 8.95 +2.82 43 15 51 +4
28MAY26 182.50 C 7.07 7.79 7.07 7.63 +2.45 43 62 126 +54
28MAY26 185.00 C 6.46 6.74 6.46 6.53 +2.19 43 86 196 +47
28MAY26 187.50 C 5.37 5.90 5.35 5.81 +2.20 45 284 370 +260
28MAY26 190.00 C 3.01 4.58 3.01 4.72 +1.74 43 25 78 -15
28MAY26 192.50 C 3.81 3.81 3.81 3.98 +1.54 44 15 143 -11
28MAY26 195.00 C 1.75 3.46 1.75 3.42 +1.43 44 26 208 +6
28MAY26 197.50 C 2.62 2.69 2.62 2.77 +1.17 44 37 126 0
28MAY26 200.00 C 2.20 2.20 2.15 2.32 +0.99 44 4 104 0
28MAY26 205.00 C 0.00 0.00 0.00 1.48 +0.65 44 0 55 0
28MAY26 210.00 C 0.00 0.00 0.00 0.95 +0.44 44 0 48 0
28MAY26 215.00 C 0.00 0.00 0.00 0.60 +0.29 44 0 53 0
28MAY26 220.00 C 0.00 0.00 0.00 0.36 +0.18 44 0 10 0
28MAY26 225.00 C 0.00 0.00 0.00 0.22 +0.12 44 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 0.13 +0.07 44 0 4 0
28MAY26 235.00 C 0.00 0.00 0.00 0.07 +0.04 43 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 43.27 +4.51 44 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 40.84 +4.63 43 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 38.60 +4.62 43 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 36.34 +4.51 43 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 34.17 +4.63 43 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 31.93 +4.41 42 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 30.07 +4.51 43 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 27.94 +4.26 43 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 26.01 +4.13 43 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 24.14 +3.98 43 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 21.68 +3.15 40 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 20.03 +3.06 40 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 19.02 +3.51 43 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 16.95 +2.84 41 0 15 0
29JUN26 175.00 C 13.19 13.19 12.95 16.13 +3.50 43 9 24 +9
29JUN26 177.50 C 14.43 14.43 14.43 14.65 +3.23 43 7 61 +7
29JUN26 180.00 C 0.00 0.00 0.00 13.29 +2.99 42 0 15 0
29JUN26 182.50 C 9.50 9.50 9.50 12.00 +2.72 42 6 45 0
29JUN26 185.00 C 0.00 0.00 0.00 10.86 +2.32 42 0 2,198 0
29JUN26 187.50 C 0.00 0.00 0.00 9.82 +2.33 42 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 8.87 +2.17 42 0 46 0
29JUN26 192.50 C 0.00 0.00 0.00 8.01 +2.04 42 0 30 0
29JUN26 195.00 C 0.00 0.00 0.00 7.24 +1.89 43 0 75 0
29JUN26 197.50 C 0.00 0.00 0.00 6.53 +1.74 43 0 64 0
29JUN26 200.00 C 0.00 0.00 0.00 5.98 +1.73 43 0 395 0
29JUN26 205.00 C 0.00 0.00 0.00 4.75 +1.39 43 0 713 0
29JUN26 210.00 C 0.00 0.00 0.00 3.73 +1.10 43 0 364 0
29JUN26 215.00 C 0.00 0.00 0.00 2.82 +0.87 43 0 15 0
29JUN26 220.00 C 0.00 0.00 0.00 2.18 +0.70 43 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 1.67 +0.56 43 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 1.27 +0.44 43 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.96 +0.35 43 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.72 +0.27 43 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.54 +0.21 43 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.40 +0.16 43 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.29 +0.12 43 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.22 +0.10 43 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.16 +0.07 43 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 38.24 +4.63 44 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 36.21 +4.55 44 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 34.10 +4.32 43 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 32.29 +4.25 43 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 30.56 +4.25 44 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 27.71 +3.07 40 0 4 0
30JUL26 162.50 C 0.00 0.00 0.00 26.85 +3.80 43 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 25.20 +3.68 43 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 22.90 +2.83 41 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 22.09 +3.41 43 0 15 0
30JUL26 172.50 C 17.74 17.74 17.74 20.02 +3.07 41 2 42 -2
30JUL26 175.00 C 15.78 15.78 15.78 19.37 +3.59 43 2 36 0
30JUL26 177.50 C 0.00 0.00 0.00 18.04 +3.43 43 0 3 0
30JUL26 180.00 C 0.00 0.00 0.00 16.84 +3.33 43 0 15 0
30JUL26 182.50 C 0.00 0.00 0.00 15.39 +2.91 43 0 50 0
30JUL26 185.00 C 0.00 0.00 0.00 14.27 +2.72 43 0 15 0
30JUL26 187.50 C 0.00 0.00 0.00 13.22 +2.50 43 0 15 0
30JUL26 190.00 C 9.99 9.99 9.99 12.24 +2.37 43 2 23 0
30JUL26 192.50 C 0.00 0.00 0.00 11.32 +2.18 43 0 0 0
30JUL26 195.00 C 10.07 10.55 10.07 10.47 +2.17 43 19 15 +15
30JUL26 197.50 C 9.76 9.76 9.76 9.68 +1.97 43 15 15 +15
30JUL26 200.00 C 0.00 0.00 0.00 9.10 +2.05 44 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 7.51 +1.62 43 0 30 0
30JUL26 210.00 C 0.00 0.00 0.00 6.31 +1.42 43 0 30 0
30JUL26 215.00 C 0.00 0.00 0.00 5.28 +1.24 43 0 46 0
30JUL26 220.00 C 0.00 0.00 0.00 4.40 +1.07 43 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 3.65 +0.92 43 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 3.01 +0.78 43 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 2.48 +0.67 43 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 2.09 +0.62 43 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 37.83 +3.99 43 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 36.52 +4.45 45 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 34.45 +4.08 44 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 31.70 +2.93 41 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 30.07 +2.87 41 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 28.50 +2.81 41 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 26.98 +2.74 42 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 26.31 +3.46 44 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 24.12 +2.61 42 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 22.77 +2.75 42 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 21.85 +3.03 43 0 0 0
28AUG26 177.50 C 20.31 20.31 20.31 21.15 +3.51 45 15 15 +15
28AUG26 180.00 C 0.00 0.00 0.00 19.91 +3.36 45 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 18.40 +3.01 44 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 17.29 +2.77 44 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 16.24 +2.63 44 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 15.25 +2.60 44 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 14.32 +2.47 44 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 13.44 +2.30 44 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 12.61 +2.16 44 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 12.06 +2.32 45 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 10.27 +1.83 44 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 47.75 +4.84 46 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 45.75 +4.71 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 43.60 +4.28 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 41.77 +4.12 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 40.10 +4.33 45 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 37.97 +3.89 44 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 36.55 +4.15 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 34.87 +4.01 44 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 33.21 +3.91 44 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 31.57 +3.73 44 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 29.25 +2.85 42 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 28.63 +3.47 44 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 26.71 +2.85 43 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 25.18 +2.57 42 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 24.57 +3.31 44 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 23.46 +3.34 44 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 22.28 +3.25 44 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 21.14 +3.14 44 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 20.18 +3.17 45 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 18.99 +3.11 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 17.81 +2.64 44 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 17.05 +2.70 44 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 16.14 +2.61 44 0 0 0
29SEP26 197.50 C 12.79 12.79 12.79 15.18 +2.39 44 3 30 0
29SEP26 200.00 C 0.00 0.00 0.00 14.36 +2.33 44 0 273 0
29SEP26 205.00 C 0.00 0.00 0.00 12.85 +2.20 44 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 11.34 +1.93 44 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 10.06 +1.76 44 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 8.92 +1.61 44 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 7.89 +1.47 44 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 6.97 +1.33 44 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 6.15 +1.21 44 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 5.42 +1.09 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 4.77 +0.99 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 4.32 +0.92 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 3.68 +0.80 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 3.23 +0.72 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 2.83 +0.58 44 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 51.45 +4.39 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 49.66 +4.29 44 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 47.91 +4.14 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 46.21 +4.11 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 44.55 +3.59 44 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 42.92 +3.91 44 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 41.35 +3.85 44 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 39.81 +3.71 44 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 38.33 +3.63 44 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 36.75 +3.40 43 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 35.36 +3.41 43 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 34.12 +3.43 44 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 32.94 +3.41 44 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 31.67 +3.40 44 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 30.44 +2.93 44 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 29.26 +3.06 44 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 28.11 +3.12 44 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 27.26 +3.32 44 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 26.17 +3.08 44 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 25.14 +3.00 44 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 24.15 +3.03 44 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 23.19 +2.82 44 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 22.28 +2.83 44 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 21.40 +2.70 44 0 25 0
30DEC26 200.00 C 0.00 0.00 0.00 20.55 +2.61 44 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 18.82 +2.58 44 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 17.36 +2.50 44 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 15.92 +2.34 44 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 14.35 +1.94 44 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 13.15 +1.82 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 12.05 +1.71 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 11.03 +1.60 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 10.09 +1.49 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 9.22 +1.39 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 8.43 +1.30 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 7.70 +1.20 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 7.04 +1.13 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 6.43 +1.05 44 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 54.78 +4.23 44 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 53.81 +4.85 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 51.51 +4.10 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 49.94 +4.04 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 48.40 +3.98 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 46.90 +3.91 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 45.44 +3.85 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 44.01 +3.78 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 42.62 +3.72 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 41.71 +4.10 44 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 39.95 +3.59 44 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 38.66 +3.52 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 37.42 +3.46 44 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 36.57 +3.76 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 35.02 +3.32 44 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 33.79 +2.80 43 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 33.11 +3.13 44 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 31.72 +2.55 44 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 31.11 +2.93 44 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 30.09 +2.86 44 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 29.22 +3.23 44 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 28.01 +2.59 44 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 27.22 +2.92 44 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 26.20 +2.56 44 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 25.24 +2.53 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 22.64 +1.37 43 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 21.22 +2.14 43 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 19.66 +1.91 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 18.46 +1.95 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 17.06 +1.69 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 16.04 +1.74 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 14.81 +1.50 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 14.22 +1.79 44 0 0 0
TOTAL CALL 671 8,391 +419
28MAY26 140.00 P 0.00 0.00 0.00 0.04 -0.05 44 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.07 -0.07 44 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.11 -0.10 44 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.17 -0.16 44 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.25 -0.23 44 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 0.37 -0.30 44 0 32 0
28MAY26 155.00 P 0.00 0.00 0.00 0.54 -0.39 44 0 139 0
28MAY26 157.50 P 0.00 0.00 0.00 0.76 -0.56 44 0 245 0
28MAY26 160.00 P 1.85 1.85 1.85 1.02 -0.74 44 15 176 +15
28MAY26 162.50 P 2.36 2.45 2.36 1.43 -0.85 44 9 77 +8
28MAY26 165.00 P 2.71 2.71 2.11 1.89 -1.05 44 46 81 +11
28MAY26 167.50 P 2.72 2.72 2.65 2.43 -1.29 44 30 110 0
28MAY26 170.00 P 3.48 3.48 3.48 3.08 -1.53 44 11 2,899 -8
28MAY26 172.50 P 4.15 4.15 4.15 3.88 -1.75 44 15 40 -15
28MAY26 175.00 P 5.04 5.04 5.04 4.76 -2.05 44 15 68 0
28MAY26 177.50 P 7.81 7.81 6.05 5.79 -2.30 45 53 134 +20
28MAY26 180.00 P 0.00 0.00 0.00 6.89 -2.62 44 0 112 0
28MAY26 182.50 P 10.60 10.60 8.31 8.13 -2.80 44 25 82 0
28MAY26 185.00 P 9.70 9.70 9.41 9.46 -2.94 44 26 77 +26
28MAY26 187.50 P 0.00 0.00 0.00 11.22 -2.94 46 0 68 0
28MAY26 190.00 P 0.00 0.00 0.00 12.48 -3.54 44 0 87 0
28MAY26 192.50 P 0.00 0.00 0.00 14.24 -3.71 44 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 16.06 -3.94 44 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 17.99 -4.11 44 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 20.60 -3.69 48 0 39 0
28MAY26 205.00 P 0.00 0.00 0.00 24.25 -4.56 44 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 28.73 -4.82 44 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 34.14 -4.19 54 0 120 0
28MAY26 220.00 P 0.00 0.00 0.00 38.92 -4.32 56 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 43.80 -4.40 60 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 48.90 -4.30 66 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 54.07 -4.13 73 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 58.90 -4.30 75 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 63.90 -4.30 79 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 68.90 -4.30 83 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 73.90 -4.30 87 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 78.90 -4.30 91 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 83.90 -4.30 95 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.60 -0.27 43 0 6 0
29JUN26 142.50 P 0.00 0.00 0.00 0.79 -0.33 43 0 3 0
29JUN26 145.00 P 0.00 0.00 0.00 1.00 -0.39 43 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 1.27 -0.49 43 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.57 -0.57 43 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 1.94 -0.78 43 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 2.36 -0.88 43 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 2.94 -0.97 43 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 3.50 -1.09 43 0 17 0
29JUN26 162.50 P 0.00 0.00 0.00 4.17 -1.26 43 0 32 0
29JUN26 165.00 P 0.00 0.00 0.00 4.86 -1.41 43 0 30 0
29JUN26 167.50 P 0.00 0.00 0.00 5.71 -1.57 43 0 123 0
29JUN26 170.00 P 0.00 0.00 0.00 6.32 -1.99 42 0 194 0
29JUN26 172.50 P 0.00 0.00 0.00 7.20 -2.23 42 0 61 0
29JUN26 175.00 P 0.00 0.00 0.00 8.59 -2.02 43 0 2,150 0
29JUN26 177.50 P 11.55 11.55 11.55 9.67 -2.23 43 10 87 +10
29JUN26 180.00 P 0.00 0.00 0.00 10.83 -2.45 43 0 107 0
29JUN26 182.50 P 14.01 14.01 14.01 12.09 -2.66 43 15 105 +9
29JUN26 185.00 P 15.50 16.70 14.31 13.40 -2.90 43 49 85 +37
29JUN26 187.50 P 16.78 16.97 16.78 14.81 -2.88 43 20 85 +13
29JUN26 190.00 P 0.00 0.00 0.00 16.34 -3.04 43 0 104 0
29JUN26 192.50 P 0.00 0.00 0.00 17.99 -3.17 43 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 19.59 -3.36 43 0 45 0
29JUN26 197.50 P 0.00 0.00 0.00 22.01 -2.87 45 0 24 0
29JUN26 200.00 P 0.00 0.00 0.00 23.16 -3.67 43 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 27.79 -3.50 46 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 31.93 -3.80 47 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 35.22 -4.98 43 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 39.99 -4.80 45 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 44.82 -4.55 48 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 49.79 -4.04 51 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 54.31 -4.08 50 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 58.90 -4.38 50 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 63.90 -4.32 53 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 68.90 -4.59 55 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 74.03 -4.17 59 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 78.90 -4.30 61 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 83.90 -4.30 63 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 2.68 -0.76 43 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 3.19 -0.79 43 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 3.70 -0.94 43 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 4.28 -1.03 43 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 4.94 -1.31 43 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 5.61 -1.52 43 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 6.53 -1.47 43 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 7.45 -1.52 44 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 8.30 -1.69 44 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 9.27 -1.81 43 0 20 0
30JUL26 172.50 P 0.00 0.00 0.00 10.34 -1.98 44 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 11.41 -2.18 44 0 30 0
30JUL26 177.50 P 14.12 14.12 14.11 12.55 -2.36 43 25 70 +25
30JUL26 180.00 P 14.20 14.20 14.20 13.77 -2.33 43 6 23 0
30JUL26 182.50 P 0.00 0.00 0.00 15.06 -2.50 43 0 60 0
30JUL26 185.00 P 0.00 0.00 0.00 16.24 -2.87 43 0 66 0
30JUL26 187.50 P 0.00 0.00 0.00 17.68 -2.88 43 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 19.20 -2.98 43 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 21.50 -2.32 45 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 23.16 -2.74 45 0 16 0
30JUL26 197.50 P 0.00 0.00 0.00 24.84 -2.88 45 0 8 0
30JUL26 200.00 P 0.00 0.00 0.00 26.66 -2.94 45 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 29.83 -3.68 44 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 33.66 -3.90 44 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 37.66 -4.09 44 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 41.81 -4.79 45 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 46.09 -5.23 45 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 50.80 -5.38 47 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 55.83 -5.11 49 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 60.75 -5.03 52 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 4.84 -1.02 44 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 5.52 -1.04 44 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 6.20 -1.21 44 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 6.93 -1.45 44 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 7.78 -1.55 44 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 8.75 -1.51 44 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 9.68 -1.59 45 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 10.62 -1.74 44 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 11.61 -1.90 44 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 12.79 -1.93 44 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 13.92 -2.08 44 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 15.11 -2.23 44 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 16.36 -2.38 44 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 17.67 -2.52 44 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 18.98 -2.58 44 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 20.38 -2.89 44 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 21.88 -3.02 44 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 24.16 -2.42 46 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 25.84 -2.32 46 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 26.98 -2.94 45 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 28.41 -3.49 44 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 31.94 -3.56 44 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 4.01 -0.67 44 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 4.54 -0.75 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 5.07 -0.90 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 5.75 -0.91 44 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 6.43 -0.97 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 7.12 -1.14 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 7.91 -1.21 44 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 8.77 -1.41 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.63 -1.44 44 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 10.58 -1.49 44 0 2 0
29SEP26 165.00 P 0.00 0.00 0.00 11.55 -1.65 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 12.53 -1.79 44 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 13.59 -1.82 44 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 14.71 -1.93 44 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 15.91 -2.11 44 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 16.99 -2.38 44 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 18.43 -2.34 44 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 19.61 -2.62 44 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 21.04 -2.60 44 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 22.49 -2.82 44 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 23.98 -2.94 44 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 25.75 -2.83 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 27.35 -2.94 44 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 29.29 -2.53 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 30.59 -3.23 44 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 34.03 -3.47 44 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 37.94 -3.33 45 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 41.49 -3.71 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 45.64 -3.55 45 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 49.39 -4.09 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 53.63 -4.45 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 57.80 -5.06 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 62.28 -5.20 46 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 67.49 -2.87 49 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 72.64 -2.28 51 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 77.26 -2.30 52 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 82.02 -2.21 53 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 86.82 -2.15 54 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 7.09 -0.90 44 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 7.80 -0.90 44 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 8.51 -1.06 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 9.28 -1.17 44 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 10.16 -1.18 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 11.04 -1.19 44 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 11.93 -1.28 44 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 12.82 -1.40 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 13.78 -1.43 44 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 14.76 -1.55 44 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 15.87 -1.66 44 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 16.93 -1.72 44 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 18.07 -1.82 44 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 19.27 -1.91 43 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 20.52 -2.09 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 21.81 -2.18 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 23.11 -2.28 43 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 24.48 -2.40 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 25.90 -2.47 43 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 27.38 -2.54 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 28.85 -2.52 43 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 30.45 -2.68 44 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 32.16 -2.62 44 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 33.78 -2.73 44 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 35.44 -2.83 44 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 38.82 -2.97 44 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 42.37 -3.09 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 46.26 -2.97 45 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 49.55 -3.59 44 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 53.42 -3.64 44 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 57.66 -3.05 45 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 61.68 -2.99 45 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 65.78 -3.13 45 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 69.95 -3.23 46 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 74.19 -3.28 45 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 78.62 -4.40 46 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 83.60 -2.75 47 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 86.82 -4.04 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 9.64 -1.00 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 10.43 -1.11 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 11.33 -1.11 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 11.86 -1.08 43 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 12.74 -1.12 43 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 14.04 -1.33 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 14.57 -1.40 43 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 16.11 -1.21 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 16.69 -1.70 43 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 18.00 -1.57 43 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 18.89 -1.84 43 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 20.01 -1.93 43 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 21.22 -2.02 43 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 22.48 -2.10 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 23.79 -2.17 43 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 25.13 -2.26 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 26.49 -2.10 43 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 27.94 -2.37 43 0 39 0
30MAR27 185.00 P 0.00 0.00 0.00 29.35 -2.46 43 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 30.80 -2.22 43 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 32.49 -2.09 43 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 33.26 -2.91 42 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 34.94 -3.03 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 36.51 -2.99 42 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 39.11 -2.08 44 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 42.46 -2.19 44 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 45.93 -2.29 44 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 49.13 -3.01 44 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 52.77 -3.08 44 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 56.48 -3.11 44 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 60.34 -3.17 44 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 64.03 -3.50 44 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 68.21 -3.35 44 0 0 0
TOTAL PUT 370 13,138 +151
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$ 8.01
28MAY26 4.90 C 0.00 0.00 0.00 3.11 -0.12 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 3.01 -0.12 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.76 -0.12 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.51 -0.12 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.26 -0.12 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.01 -0.12 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.76 -0.12 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.51 -0.12 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.26 -0.13 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.02 -0.12 34 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.77 -0.12 26 0 140 0
28MAY26 7.50 C 0.54 0.54 0.54 0.53 -0.12 25 10 136 -10
28MAY26 7.75 C 0.00 0.00 0.00 0.32 -0.09 25 0 563 0
28MAY26 8.00 C 0.00 0.00 0.00 0.17 -0.07 27 0 696 0
28MAY26 8.25 C 0.00 0.00 0.00 0.07 -0.05 26 0 665 0
28MAY26 8.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 108 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 144 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.11 -0.13 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.01 -0.13 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.77 -0.12 83 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.52 -0.12 75 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.27 -0.12 67 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.02 -0.12 59 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.77 -0.12 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.52 -0.12 45 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.27 -0.12 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.02 -0.12 32 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.77 -0.12 25 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.53 -0.12 23 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.32 -0.11 22 0 31 0
29JUN26 8.00 C 0.15 0.15 0.15 0.18 -0.08 24 3 507 0
29JUN26 8.25 C 0.11 0.11 0.11 0.09 -0.06 24 10 1,095 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 -0.03 25 0 109 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 -0.02 26 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 3.01 -0.13 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.77 -0.12 72 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.52 -0.12 65 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.27 -0.12 58 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.02 -0.12 52 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.77 -0.12 46 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.52 -0.12 40 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.27 -0.12 34 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.02 -0.12 28 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.77 -0.12 22 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.54 -0.12 23 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.36 -0.10 24 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.24 -0.06 25 0 22 0
30JUL26 8.25 C 0.00 0.00 0.00 0.16 -0.05 25 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.10 -0.04 25 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.07 -0.02 26 0 28 0
30JUL26 9.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
28AUG26 5.50 C 0.00 0.00 0.00 2.52 -0.12 59 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.27 -0.12 53 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.02 -0.12 48 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.77 -0.12 42 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.52 -0.12 37 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.27 -0.12 31 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.02 -0.12 26 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.78 -0.12 25 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.57 -0.10 25 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.40 -0.09 24 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.28 -0.08 24 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.20 -0.05 25 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.15 -0.04 25 0 130 0
28AUG26 8.75 C 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29SEP26 4.90 C 0.00 0.00 0.00 3.11 -0.13 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.01 -0.13 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.77 -0.12 60 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.52 -0.12 55 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.27 -0.12 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.02 -0.12 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.77 -0.12 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.52 -0.12 34 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.27 -0.12 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.02 -0.12 24 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.79 -0.11 24 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.60 -0.09 25 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.43 -0.09 24 0 30 0
29SEP26 8.00 C 0.37 0.37 0.33 0.33 -0.05 24 2 79 +1
29SEP26 8.25 C 0.00 0.00 0.00 0.25 -0.05 24 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 -0.03 24 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 -0.02 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 -0.01 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.11 -0.13 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.01 -0.13 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.77 -0.12 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.52 -0.12 46 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 2.27 -0.12 41 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 2.02 -0.12 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.77 -0.12 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.52 -0.12 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.27 -0.12 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.04 -0.12 24 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.86 -0.07 25 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.71 -0.10 25 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.59 -0.07 25 0 599 0
30DEC26 8.00 C 0.00 0.00 0.00 0.48 -0.06 24 0 307 0
30DEC26 8.25 C 0.00 0.00 0.00 0.40 -0.05 25 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.32 -0.05 24 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.26 -0.05 24 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.22 -0.03 25 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.17 -0.03 25 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 -0.02 25 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 -0.02 25 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.11 -0.13 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.01 -0.13 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.77 -0.12 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.52 -0.12 38 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.27 -0.12 34 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 2.02 -0.12 31 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.77 -0.12 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.52 -0.12 24 0 10 0
30MAR27 6.75 C 0.00 0.00 0.00 1.31 -0.11 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.12 -0.12 25 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.94 -0.11 24 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.84 -0.07 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.74 -0.07 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.63 -0.07 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.54 -0.06 25 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 0.46 -0.04 25 0 8 0
30MAR27 8.75 C 0.37 0.37 0.37 0.39 -0.04 25 5 5 +5
30MAR27 9.00 C 0.00 0.00 0.00 0.32 -0.04 25 0 22 0
30MAR27 9.25 C 0.25 0.25 0.25 0.27 -0.04 25 2 5 +2
30MAR27 9.50 C 0.23 0.23 0.23 0.23 -0.03 25 24 48 +24
30MAR27 9.75 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.07 - 25 0 0 -
TOTAL CALL 56 8,022 +22
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 87 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 75 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 295 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 317 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 987 0
28MAY26 7.00 P 0.04 0.04 0.04 0.03 +0.01 27 10 934 0
28MAY26 7.25 P 0.09 0.09 0.09 0.07 +0.01 26 20 537 0
28MAY26 7.50 P 0.13 0.13 0.13 0.16 +0.04 26 10 107 +4
28MAY26 7.75 P 0.30 0.30 0.30 0.29 +0.06 25 10 126 0
28MAY26 8.00 P 0.00 0.00 0.00 0.48 +0.09 27 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 0.70 +0.10 28 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 0.93 +0.11 27 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.17 +0.11 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.45 +0.13 47 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.69 +0.12 49 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.94 +0.12 54 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.19 +0.11 59 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.44 +0.12 64 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.94 +0.10 73 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.44 +0.13 81 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 99 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 23 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 0.00 24 0 329 0
29JUN26 7.25 P 0.12 0.12 0.12 0.13 +0.02 23 2 283 0
29JUN26 7.50 P 0.25 0.25 0.25 0.23 +0.03 23 60 357 -60
29JUN26 7.75 P 0.00 0.00 0.00 0.37 +0.05 24 0 312 0
29JUN26 8.00 P 0.55 0.55 0.55 0.54 +0.07 24 5 568 0
29JUN26 8.25 P 0.00 0.00 0.00 0.74 +0.08 25 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 0.95 +0.09 24 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.21 +0.10 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.46 +0.11 34 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.70 +0.10 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.96 +0.10 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.19 +0.08 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.44 +0.07 43 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.94 +0.09 49 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.44 +0.11 55 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.94 +0.10 60 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.44 +0.09 65 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 25 0 10 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 0.00 25 0 64 0
30JUL26 6.75 P 0.00 0.00 0.00 0.08 +0.01 25 0 434 0
30JUL26 7.00 P 0.00 0.00 0.00 0.13 +0.02 25 0 262 0
30JUL26 7.25 P 0.00 0.00 0.00 0.20 +0.02 24 0 210 0
30JUL26 7.50 P 0.00 0.00 0.00 0.31 +0.04 24 0 106 0
30JUL26 7.75 P 0.00 0.00 0.00 0.44 +0.05 24 0 20 0
30JUL26 8.00 P 0.00 0.00 0.00 0.61 +0.07 25 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.80 +0.09 26 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.99 +0.08 25 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.24 +0.09 29 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.47 +0.10 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.71 +0.10 31 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.96 +0.10 35 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.20 +0.09 36 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.45 +0.08 38 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.95 +0.10 44 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.45 - 48 0 0 -
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.11 +0.02 25 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 0.17 +0.02 25 0 30 0
28AUG26 7.25 P 0.23 0.23 0.23 0.25 +0.03 24 10 41 +10
28AUG26 7.50 P 0.35 0.35 0.35 0.35 +0.04 24 2 7 +2
28AUG26 7.75 P 0.00 0.00 0.00 0.49 +0.05 24 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.65 +0.07 25 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.83 +0.08 25 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.02 +0.08 25 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.26 +0.09 27 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.48 +0.09 28 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.71 +0.08 28 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.96 +0.10 31 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.20 +0.09 32 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.45 +0.08 34 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.95 +0.10 39 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.45 - 43 0 0 -
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 +0.01 26 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 +0.02 25 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.22 +0.04 25 0 732 0
29SEP26 7.25 P 0.00 0.00 0.00 0.29 +0.02 24 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.41 +0.06 25 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 0.53 +0.06 24 0 262 0
29SEP26 8.00 P 0.00 0.00 0.00 0.70 +0.08 25 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 0.86 +0.07 24 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.05 +0.08 24 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.27 +0.07 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.49 +0.08 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.72 +0.09 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.96 +0.10 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.20 +0.09 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.45 +0.08 31 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 2.95 +0.10 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.45 +0.12 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.95 +0.11 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.45 +0.10 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 +0.01 25 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 +0.02 25 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 +0.02 25 0 71 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 +0.02 25 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 0.32 +0.04 25 0 24 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 +0.03 24 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.52 +0.03 25 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.64 +0.06 24 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 0.79 +0.06 24 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 0.96 +0.07 24 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.14 +0.05 25 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.34 +0.06 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.55 +0.11 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.76 +0.08 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.98 +0.11 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.21 +0.10 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.46 +0.09 28 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 2.95 +0.09 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.45 +0.12 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.09 +0.02 26 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 23 0
30MAR27 6.25 P 0.00 0.00 0.00 0.17 +0.02 25 0 8 0
30MAR27 6.50 P 0.00 0.00 0.00 0.24 +0.03 25 0 26 0
30MAR27 6.75 P 0.00 0.00 0.00 0.31 +0.03 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.40 +0.04 25 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.49 +0.03 25 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 0.60 +0.04 24 0 152 0
30MAR27 7.75 P 0.00 0.00 0.00 0.73 +0.06 24 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 0.87 +0.06 24 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.04 +0.08 25 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.22 +0.08 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.41 +0.09 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.60 +0.10 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.80 +0.09 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.01 +0.10 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.24 +0.11 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.47 +0.10 26 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.95 +0.09 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.45 - 30 0 0 -
TOTAL PUT 129 13,526 -44
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$ 98.90
29JUN26 99.99 C 0.00 0.00 0.00 5.54 -1.05 39 0 5 0
29JUN26 103.32 C 4.23 4.23 4.23 4.18 -0.94 39 7 52 +7
29JUN26 106.66 C 3.52 3.52 3.03 3.09 -0.80 39 83 94 +70
29JUN26 109.99 C 0.00 0.00 0.00 2.24 -0.64 39 0 96 0
29JUN26 113.32 C 1.98 1.98 1.88 1.59 -0.51 39 25 96 +15
29JUN26 116.66 C 1.55 1.55 1.49 1.11 -0.39 39 8 64 +7
29JUN26 119.99 C 0.00 0.00 0.00 0.77 -0.29 39 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 0.52 -0.22 39 0 36 0
29JUN26 126.65 C 0.00 0.00 0.00 0.35 -0.16 39 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.23 -0.11 39 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.15 -0.08 39 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.09 -0.06 38 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.06 -0.04 39 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.04 -0.02 39 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.02 -0.01 40 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.01 -0.01 39 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.01 0.00 41 0 27 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 42 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 46 0 27 0
TOTAL CALL 123 1,204 +99
29JUN26 99.99 P 0.00 0.00 0.00 6.36 +0.86 37 0 103 0
29JUN26 103.32 P 0.00 0.00 0.00 8.45 +1.12 38 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 11.01 +1.50 40 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 13.70 +1.76 41 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 16.10 +1.51 39 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 18.94 +1.53 39 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 22.34 +2.00 44 0 19 0
29JUN26 123.32 P 0.00 0.00 0.00 25.52 +2.16 47 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 28.21 +1.76 40 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 31.60 +2.00 45 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 34.97 +2.19 49 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 37.84 +1.85 35 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 41.42 +2.19 50 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 44.74 +2.03 52 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 47.99 +2.24 52 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 51.35 +2.31 56 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 54.60 +2.26 55 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 57.95 +2.30 59 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 61.19 +2.07 56 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 64.60 +2.07 63 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 67.85 +1.94 61 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$ 98.90
08MAY26 77.50 C 0.00 0.00 0.00 21.55 -2.02 176 0 3 0
08MAY26 80.00 C 0.00 0.00 0.00 19.05 -2.02 157 0 0 0
08MAY26 82.50 C 0.00 0.00 0.00 16.55 -2.02 137 0 0 0
08MAY26 85.00 C 0.00 0.00 0.00 14.06 -2.02 120 0 0 0
08MAY26 87.50 C 0.00 0.00 0.00 11.56 -2.02 101 0 0 0
08MAY26 90.00 C 0.00 0.00 0.00 9.07 -2.03 83 0 0 0
08MAY26 92.50 C 0.00 0.00 0.00 6.62 -2.03 68 0 0 0
08MAY26 95.00 C 4.87 5.18 4.28 4.04 -2.09 41 269 26 -72
08MAY26 97.50 C 2.81 3.03 2.16 2.28 -1.77 50 57 68 +8
08MAY26 100.00 C 1.80 1.80 0.83 0.96 -1.22 48 42 60 +26
08MAY26 102.50 C 0.57 0.76 0.27 0.30 -0.72 48 395 161 -230
08MAY26 105.00 C 0.17 0.22 0.17 0.07 -0.31 48 42 456 +17
08MAY26 107.50 C 0.08 0.08 0.07 0.02 -0.09 51 89 298 -7
08MAY26 110.00 C 0.04 0.04 0.02 0.01 -0.02 58 2 298 0
08MAY26 112.50 C 0.04 0.04 0.04 0.01 0.00 68 4 263 -4
08MAY26 115.00 C 0.02 0.04 0.02 0.01 0.00 79 16 331 -6
08MAY26 117.50 C 0.04 0.04 0.04 0.01 0.00 89 6 132 0
08MAY26 120.00 C 0.01 0.01 0.01 0.01 0.00 98 5 93 0
08MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 107 0 32 0
08MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
08MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 125 0 25 0
08MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
15MAY26 77.50 C 0.00 0.00 0.00 21.55 - 79 0 0 -
15MAY26 80.00 C 0.00 0.00 0.00 19.05 -2.02 70 0 0 0
15MAY26 82.50 C 0.00 0.00 0.00 16.55 -2.02 61 0 0 0
15MAY26 85.00 C 0.00 0.00 0.00 14.06 -2.02 53 0 0 0
15MAY26 87.50 C 0.00 0.00 0.00 11.56 -2.05 44 0 0 0
15MAY26 90.00 C 0.00 0.00 0.00 9.15 -2.05 41 0 0 0
15MAY26 92.50 C 0.00 0.00 0.00 7.15 -1.61 47 0 0 0
15MAY26 95.00 C 5.58 5.58 5.31 5.13 -1.47 44 30 93 -2
15MAY26 97.50 C 0.00 0.00 0.00 3.45 -1.55 43 1 86 0
15MAY26 100.00 C 2.52 2.82 1.96 2.13 -1.27 42 123 92 +79
15MAY26 102.50 C 1.80 1.80 1.30 1.25 -0.88 42 38 74 +21
15MAY26 105.00 C 1.00 1.03 0.71 0.67 -0.71 41 103 167 +52
15MAY26 107.50 C 0.60 0.67 0.45 0.33 -0.46 41 78 186 +44
15MAY26 110.00 C 0.37 0.40 0.25 0.15 -0.28 41 50 116 +27
15MAY26 112.50 C 0.19 0.19 0.17 0.07 -0.14 42 81 91 +80
15MAY26 115.00 C 0.13 0.13 0.13 0.03 -0.07 42 2 34 +2
15MAY26 117.50 C 0.00 0.00 0.00 0.01 -0.04 41 0 2 0
15MAY26 120.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 10 0
15MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
15MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28MAY26 50.00 C 0.00 0.00 0.00 48.98 -2.10 83 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 46.48 -2.11 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 43.99 -2.10 77 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 41.49 -2.10 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 38.99 -2.11 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 36.50 -2.10 58 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 34.00 -2.11 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 31.51 -2.10 52 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 29.01 -2.10 39 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 26.51 -2.11 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 24.02 -2.11 37 0 160 0
28MAY26 77.50 C 0.00 0.00 0.00 21.55 -2.02 42 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 19.14 -1.95 46 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 16.84 -1.86 49 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 14.24 -2.05 39 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 11.90 -2.04 37 0 60 0
28MAY26 90.00 C 9.70 9.70 9.70 9.92 -1.66 41 1 2,816 +1
28MAY26 92.50 C 9.10 9.10 8.76 7.89 -1.87 39 173 1,166 +90
28MAY26 95.00 C 6.03 6.30 5.99 6.26 -1.54 41 40 1,185 +30
28MAY26 97.50 C 5.25 5.30 4.39 4.49 -1.48 38 702 1,332 -101
28MAY26 100.00 C 4.02 4.02 3.23 3.39 -1.23 39 1,779 2,615 +223
28MAY26 102.50 C 2.75 2.87 2.34 2.45 -0.85 39 1,217 1,488 +351
28MAY26 105.00 C 2.10 2.10 1.66 1.68 -0.82 39 277 4,771 +26
28MAY26 107.50 C 1.43 1.53 1.20 1.12 -0.59 39 124 1,491 -21
28MAY26 110.00 C 1.01 1.10 0.85 0.72 -0.48 39 217 3,049 -21
28MAY26 112.50 C 0.80 0.80 0.80 0.45 -0.34 39 30 980 +30
28MAY26 115.00 C 0.62 0.62 0.50 0.27 -0.24 39 65 1,455 +21
28MAY26 117.50 C 0.39 0.39 0.39 0.16 -0.16 39 4 1,015 +3
28MAY26 120.00 C 0.33 0.33 0.30 0.09 -0.11 39 58 1,987 -42
28MAY26 122.50 C 0.26 0.27 0.22 0.05 -0.07 39 7 917 -2
28MAY26 125.00 C 0.21 0.21 0.20 0.03 -0.04 39 12 860 -9
28MAY26 127.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 330 0
28MAY26 130.00 C 0.10 0.10 0.10 0.01 -0.02 40 2 964 -1
28MAY26 132.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 686 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 81 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 62 0 105 0
29JUN26 50.00 C 0.00 0.00 0.00 49.03 -2.10 61 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 46.53 -2.11 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 43.99 -2.15 0 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 41.55 -2.10 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 39.03 -2.13 0 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 36.56 -2.10 40 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.07 -2.10 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 31.58 -2.10 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 29.04 -2.07 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 26.67 -1.95 41 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 24.24 -1.95 40 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 21.91 -1.83 42 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 19.55 -1.93 40 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 17.22 -1.95 39 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 15.42 -1.53 42 0 32 0
29JUN26 87.50 C 0.00 0.00 0.00 13.34 -1.73 41 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 11.37 -1.67 40 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 9.67 -1.49 40 0 365 0
29JUN26 95.00 C 0.00 0.00 0.00 8.14 -1.31 40 0 1,413 0
29JUN26 97.50 C 7.22 7.22 6.39 6.71 -1.21 39 350 1,263 +105
29JUN26 100.00 C 5.97 5.97 5.26 5.57 -0.98 40 362 7,040 +18
29JUN26 102.50 C 5.14 5.14 4.35 4.51 -0.91 39 94 947 +17
29JUN26 105.00 C 3.90 3.96 3.50 3.61 -0.85 39 93 4,760 +22
29JUN26 107.50 C 3.10 3.25 2.93 2.86 -0.75 39 159 2,060 +91
29JUN26 110.00 C 2.56 2.56 2.35 2.26 -0.60 39 72 3,597 +11
29JUN26 112.50 C 2.18 2.18 2.18 1.76 -0.51 39 17 1,332 +17
29JUN26 115.00 C 1.72 1.85 1.61 1.34 -0.44 39 148 2,895 -53
29JUN26 117.50 C 1.60 1.60 1.35 1.02 -0.35 39 65 1,977 +33
29JUN26 120.00 C 1.23 1.23 1.08 0.78 -0.27 39 60 3,041 -10
29JUN26 122.50 C 1.03 1.03 1.03 0.58 -0.22 39 2 957 -2
29JUN26 125.00 C 0.81 0.81 0.78 0.42 -0.18 39 5 1,322 -4
29JUN26 127.50 C 0.71 0.71 0.71 0.32 -0.13 39 2 651 0
29JUN26 130.00 C 0.58 0.63 0.58 0.23 -0.11 39 9 2,063 +7
29JUN26 132.50 C 0.00 0.00 0.00 0.17 -0.07 39 0 622 0
29JUN26 135.00 C 0.41 0.41 0.41 0.12 -0.06 39 36 354 +33
29JUN26 137.50 C 0.00 0.00 0.00 0.09 -0.04 39 0 360 0
29JUN26 140.00 C 0.36 0.36 0.36 0.06 -0.03 39 2 2,114 +2
29JUN26 142.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 481 0
29JUN26 145.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 135 0
29JUN26 147.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 231 0
29JUN26 150.00 C 0.20 0.20 0.17 0.01 -0.02 37 51 507 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 95 0
29JUN26 155.00 C 0.16 0.16 0.16 0.01 0.00 40 1 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,281 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 360 0
29JUN26 170.00 C 0.09 0.09 0.09 0.01 0.00 47 1 73 -1
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 50 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 51 0 187 0
29JUN26 180.00 C 0.06 0.06 0.06 0.01 0.00 52 3 30 -3
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JUN26 185.00 C 0.05 0.05 0.05 0.01 0.00 54 11 63 -3
30JUL26 50.00 C 0.00 0.00 0.00 49.03 -2.10 51 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 46.53 -2.11 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 44.04 -2.10 39 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 41.55 -2.10 42 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 39.06 -2.10 40 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 36.56 -2.11 33 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 34.21 -1.96 46 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 31.81 -1.87 46 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 29.40 -1.86 45 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 27.05 -1.83 44 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 24.73 -1.78 43 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 22.47 -1.76 42 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 20.37 -1.71 42 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 18.25 -1.62 41 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 16.00 -1.81 38 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 14.17 -1.71 38 0 31 0
30JUL26 90.00 C 0.00 0.00 0.00 12.47 -1.59 38 0 20 0
30JUL26 92.50 C 0.00 0.00 0.00 11.08 -1.31 40 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 9.69 -1.20 40 0 0 0
30JUL26 97.50 C 8.49 8.49 8.30 8.33 -1.23 39 5 124 +4
30JUL26 100.00 C 7.60 7.60 6.89 7.18 -0.99 39 124 593 +122
30JUL26 102.50 C 5.82 5.98 5.82 6.00 -1.04 39 43 419 -7
30JUL26 105.00 C 5.11 5.11 5.09 5.18 -0.88 39 4 348 +4
30JUL26 107.50 C 4.62 4.72 4.62 4.36 -0.85 39 60 726 +60
30JUL26 110.00 C 4.18 4.18 3.91 3.62 -0.82 39 45 390 +28
30JUL26 112.50 C 3.41 3.41 3.20 3.03 -0.68 39 16 40 -16
30JUL26 115.00 C 2.95 2.95 2.95 2.49 -0.63 39 3 136 0
30JUL26 117.50 C 2.53 2.53 2.53 2.06 -0.52 39 2 828 0
30JUL26 120.00 C 0.00 0.00 0.00 1.68 -0.47 39 0 114 0
30JUL26 122.50 C 0.00 0.00 0.00 1.37 -0.39 39 0 38 0
30JUL26 125.00 C 1.57 1.57 1.57 1.12 -0.33 39 30 275 0
30JUL26 127.50 C 1.45 1.45 1.38 0.89 -0.29 39 116 245 +88
30JUL26 130.00 C 1.30 1.31 1.22 0.72 -0.24 39 116 873 +116
30JUL26 132.50 C 1.12 1.13 1.12 0.57 -0.21 39 60 461 +60
30JUL26 135.00 C 0.96 0.96 0.96 0.46 -0.17 39 30 260 +30
30JUL26 137.50 C 0.00 0.00 0.00 0.36 -0.14 39 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 0.29 -0.11 39 0 102 0
30JUL26 142.50 C 0.00 0.00 0.00 0.23 -0.09 39 0 76 0
30JUL26 145.00 C 0.00 0.00 0.00 0.18 -0.08 39 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.14 -0.06 39 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.11 -0.05 39 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 10 0
28AUG26 50.00 C 0.00 0.00 0.00 49.03 -2.10 45 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 46.53 -2.11 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 44.20 -1.95 54 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 41.79 -1.87 54 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 39.38 -1.80 52 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 36.99 -1.73 51 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 34.60 -1.69 49 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 32.24 -1.64 47 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 29.91 -1.61 46 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 27.51 -1.71 43 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 25.34 -1.63 43 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 23.22 -1.56 42 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 21.11 -1.69 41 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 19.12 -1.65 41 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 17.22 -1.54 40 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 15.23 -1.71 39 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 13.58 -1.67 39 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 12.38 -1.26 40 0 0 0
28AUG26 95.00 C 10.54 10.54 10.54 10.96 -1.29 40 30 30 +30
28AUG26 97.50 C 9.69 9.69 9.49 9.71 -1.15 40 53 113 +53
28AUG26 100.00 C 8.79 8.79 8.33 8.38 -1.24 39 90 328 +90
28AUG26 102.50 C 0.00 0.00 0.00 7.42 -1.06 40 0 1,838 0
28AUG26 105.00 C 6.65 6.65 6.50 6.48 -1.00 39 2 81 +2
28AUG26 107.50 C 0.00 0.00 0.00 5.58 -1.02 39 0 79 0
28AUG26 110.00 C 0.00 0.00 0.00 4.85 -0.92 39 0 49 0
28AUG26 112.50 C 0.00 0.00 0.00 4.14 -0.91 39 0 60 0
28AUG26 115.00 C 0.00 0.00 0.00 3.58 -0.75 39 0 60 0
28AUG26 117.50 C 0.00 0.00 0.00 3.03 -0.74 39 0 530 0
28AUG26 120.00 C 0.00 0.00 0.00 2.61 -0.60 39 0 60 0
28AUG26 122.50 C 0.00 0.00 0.00 2.18 -0.60 39 0 39 0
28AUG26 125.00 C 0.00 0.00 0.00 1.87 -0.49 39 0 8 0
28AUG26 127.50 C 0.00 0.00 0.00 1.57 -0.45 39 0 30 0
28AUG26 130.00 C 0.00 0.00 0.00 1.33 -0.39 39 0 5 0
28AUG26 132.50 C 0.00 0.00 0.00 1.11 -0.34 39 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.93 -0.31 39 0 1 0
28AUG26 137.50 C 0.00 0.00 0.00 0.78 -0.25 39 0 30 0
28AUG26 140.00 C 0.00 0.00 0.00 0.64 -0.24 39 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.54 -0.19 39 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.45 -0.17 39 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.37 -0.15 39 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.31 -0.11 39 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.25 -0.11 39 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.21 -0.09 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 49.03 -2.11 38 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 46.86 -1.80 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 44.30 -1.90 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.91 -2.02 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.70 -1.90 50 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 37.18 -1.75 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.83 -1.73 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.71 -1.50 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.63 -1.64 46 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 28.24 -1.79 44 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 26.09 -1.83 43 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 24.05 -1.75 42 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 22.09 -1.58 42 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 20.09 -1.61 41 0 11 0
29SEP26 85.00 C 0.00 0.00 0.00 18.26 -1.55 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 16.54 -1.37 40 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 14.80 -1.47 39 0 1,610 0
29SEP26 92.50 C 0.00 0.00 0.00 13.51 -1.23 40 0 305 0
29SEP26 95.00 C 0.00 0.00 0.00 12.20 -1.25 40 0 3,753 0
29SEP26 97.50 C 11.41 11.41 11.17 10.94 -1.27 40 35 2,550 -35
29SEP26 100.00 C 9.97 9.97 9.70 9.84 -1.10 40 25 3,766 +2
29SEP26 102.50 C 8.95 9.01 8.95 8.78 -0.96 40 18 1,523 0
29SEP26 105.00 C 7.91 7.94 7.91 7.85 -0.87 40 2 6,195 0
29SEP26 107.50 C 6.83 6.83 6.83 6.95 -0.68 40 1 3,318 0
29SEP26 110.00 C 6.10 6.15 6.10 6.14 -0.84 40 6 979 0
29SEP26 112.50 C 5.74 5.74 5.53 5.43 -0.75 40 162 869 +102
29SEP26 115.00 C 5.10 5.10 4.95 4.75 -0.72 40 45 1,929 -40
29SEP26 117.50 C 4.53 4.53 4.53 4.20 -0.60 40 120 435 +45
29SEP26 120.00 C 4.09 4.09 3.96 3.65 -0.60 40 215 2,161 +177
29SEP26 122.50 C 0.00 0.00 0.00 3.21 -0.49 40 0 485 0
29SEP26 125.00 C 0.00 0.00 0.00 2.80 -0.46 40 0 475 0
29SEP26 127.50 C 0.00 0.00 0.00 2.43 -0.42 40 0 1,416 0
29SEP26 130.00 C 0.00 0.00 0.00 2.13 -0.35 40 0 757 0
29SEP26 132.50 C 0.00 0.00 0.00 1.83 -0.34 39 0 162 0
29SEP26 135.00 C 0.00 0.00 0.00 1.60 -0.27 39 0 1,091 0
29SEP26 137.50 C 2.02 2.02 1.97 1.38 -0.26 39 40 1,312 +40
29SEP26 140.00 C 0.00 0.00 0.00 1.18 -0.24 39 0 116 0
29SEP26 142.50 C 0.00 0.00 0.00 1.03 -0.18 39 0 151 0
29SEP26 145.00 C 1.65 1.65 1.48 0.89 -0.17 39 6 636 -3
29SEP26 147.50 C 0.00 0.00 0.00 0.75 -0.17 39 0 0 0
29SEP26 150.00 C 1.32 1.32 1.32 0.66 -0.12 39 1 22 0
29SEP26 152.50 C 0.00 0.00 0.00 0.56 -0.12 39 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.48 -0.11 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 50.15 -1.85 55 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 47.03 -2.61 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 44.66 -2.63 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 42.32 -2.64 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 40.60 -2.06 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 38.36 -2.02 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.14 -2.00 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.97 -1.97 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.23 -1.57 45 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 29.83 -1.87 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.98 -1.69 42 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 25.92 -1.78 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.19 -1.59 41 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 22.40 -1.59 40 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 20.72 -1.47 40 0 0 0
30DEC26 87.50 C 20.00 20.00 19.00 18.42 -2.62 37 20 345 -10
30DEC26 90.00 C 0.00 0.00 0.00 17.61 -1.31 39 0 427 0
30DEC26 92.50 C 0.00 0.00 0.00 16.25 -1.25 39 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 15.00 -1.13 39 0 2,385 0
30DEC26 97.50 C 0.00 0.00 0.00 13.81 -1.29 39 0 607 0
30DEC26 100.00 C 12.97 13.00 12.64 12.64 -1.26 39 26 1,505 +26
30DEC26 102.50 C 0.00 0.00 0.00 11.68 -1.12 39 0 343 0
30DEC26 105.00 C 0.00 0.00 0.00 10.63 -1.15 39 0 2,231 0
30DEC26 107.50 C 9.87 9.87 9.87 9.76 -1.08 39 1 86 0
30DEC26 110.00 C 9.35 9.35 8.96 8.89 -0.89 39 6 2,990 0
30DEC26 112.50 C 0.00 0.00 0.00 8.08 -1.07 39 0 172 0
30DEC26 115.00 C 0.00 0.00 0.00 7.39 -0.95 39 0 241 0
30DEC26 117.50 C 0.00 0.00 0.00 6.70 -0.95 39 0 346 0
30DEC26 120.00 C 0.00 0.00 0.00 6.07 -0.89 39 0 846 0
30DEC26 122.50 C 0.00 0.00 0.00 5.54 -0.79 39 0 277 0
30DEC26 125.00 C 0.00 0.00 0.00 5.01 -0.78 39 0 473 0
30DEC26 127.50 C 0.00 0.00 0.00 4.52 -0.74 39 0 1,108 0
30DEC26 130.00 C 4.90 4.90 4.60 4.00 -0.75 38 2 5,158 0
30DEC26 132.50 C 4.40 4.50 4.40 3.61 -0.61 38 8 828 +4
30DEC26 135.00 C 0.00 0.00 0.00 3.23 -0.61 38 0 136 0
30DEC26 137.50 C 3.80 4.00 3.80 3.04 -0.41 39 2 135 +2
30DEC26 140.00 C 0.00 0.00 0.00 2.67 -0.47 38 0 68 0
30DEC26 142.50 C 0.00 0.00 0.00 2.39 -0.47 38 0 30 0
30DEC26 145.00 C 2.95 3.01 2.95 2.22 -0.36 39 7 230 +5
30DEC26 147.50 C 0.00 0.00 0.00 1.96 -0.35 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 1.76 -0.36 38 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 1.56 -0.36 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.42 -0.30 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 50.15 -1.85 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 47.59 -2.06 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 45.29 -2.06 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 43.06 -2.03 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 40.86 -1.99 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 38.70 -2.00 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 36.62 -1.94 38 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 34.58 -1.94 38 0 0 0
30MAR27 70.00 C 34.80 34.80 34.80 33.41 -1.81 42 2 11 +2
30MAR27 72.50 C 0.00 0.00 0.00 30.72 -1.87 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.90 -1.79 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 27.15 -1.78 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.46 -1.72 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 24.35 -1.61 40 0 30 0
30MAR27 85.00 C 0.00 0.00 0.00 22.75 -1.62 40 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 21.24 -1.56 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.94 -1.37 40 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 18.73 -1.22 40 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 17.34 -1.28 39 0 7 0
30MAR27 97.50 C 16.04 16.04 16.04 16.25 -1.25 40 2 20 +2
30MAR27 100.00 C 15.38 15.75 15.02 15.14 -1.20 39 63 422 +3
30MAR27 102.50 C 0.00 0.00 0.00 14.09 -1.15 39 0 364 0
30MAR27 105.00 C 0.00 0.00 0.00 13.06 -1.18 39 0 578 0
30MAR27 107.50 C 12.46 12.46 12.10 12.10 -1.18 39 2 52 +2
30MAR27 110.00 C 0.00 0.00 0.00 11.29 -1.10 39 0 425 0
30MAR27 112.50 C 0.00 0.00 0.00 10.44 -1.10 39 0 7 0
30MAR27 115.00 C 9.76 9.76 9.76 9.65 -1.04 39 1 187 +1
30MAR27 117.50 C 0.00 0.00 0.00 8.98 -0.93 39 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 8.31 -0.93 39 0 148 0
30MAR27 122.50 C 0.00 0.00 0.00 7.63 -0.94 39 0 103 0
30MAR27 125.00 C 0.00 0.00 0.00 7.10 -0.79 39 0 17 0
30MAR27 127.50 C 0.00 0.00 0.00 6.58 -0.77 39 0 143 0
30MAR27 130.00 C 0.00 0.00 0.00 6.06 -0.77 39 0 647 0
30MAR27 132.50 C 0.00 0.00 0.00 5.57 -0.56 39 0 26 0
30MAR27 135.00 C 0.00 0.00 0.00 5.18 -0.44 39 0 17 0
30MAR27 137.50 C 0.00 0.00 0.00 4.65 -0.59 38 0 7 0
30MAR27 140.00 C 0.00 0.00 0.00 4.28 -0.59 38 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 3.91 -0.58 38 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 3.64 -0.48 38 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 3.37 -0.46 38 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.10 -0.46 38 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 2.83 -0.46 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.62 -0.40 38 0 0 0
TOTAL CALL 9,331 151,513 +1,882
08MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
08MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
08MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 95 0 9 0
08MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
08MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
08MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
08MAY26 92.50 P 0.10 0.10 0.10 0.04 +0.02 48 3 273 0
08MAY26 95.00 P 0.28 0.35 0.20 0.23 +0.12 48 110 121 +37
08MAY26 97.50 P 0.50 1.05 0.49 0.81 +0.39 48 282 688 +10
08MAY26 100.00 P 1.23 2.27 1.23 1.96 +0.78 45 68 460 -13
08MAY26 102.50 P 3.56 4.14 3.49 3.85 +1.32 46 125 558 +60
08MAY26 105.00 P 5.26 5.26 5.26 6.16 +1.77 48 30 306 +30
08MAY26 107.50 P 8.70 8.70 8.70 8.61 +1.83 50 1 46 -1
08MAY26 110.00 P 0.00 0.00 0.00 11.10 +2.07 0 0 21 0
08MAY26 112.50 P 0.00 0.00 0.00 13.60 +2.10 0 0 1 -1
08MAY26 115.00 P 0.00 0.00 0.00 16.10 +2.10 0 0 0 0
08MAY26 117.50 P 0.00 0.00 0.00 18.60 +2.10 0 0 0 0
08MAY26 120.00 P 0.00 0.00 0.00 21.10 +2.10 0 0 0 0
08MAY26 122.50 P 0.00 0.00 0.00 23.60 +2.10 0 0 0 0
08MAY26 125.00 P 0.00 0.00 0.00 26.10 +2.10 0 0 0 0
08MAY26 127.50 P 0.00 0.00 0.00 28.60 +2.10 0 0 0 0
08MAY26 130.00 P 0.00 0.00 0.00 31.10 +2.10 0 0 0 0
15MAY26 77.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
15MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
15MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
15MAY26 85.00 P 0.08 0.08 0.08 0.02 0.00 41 4 4 +4
15MAY26 87.50 P 0.16 0.16 0.16 0.07 +0.02 41 10 10 +10
15MAY26 90.00 P 0.31 0.35 0.31 0.20 +0.06 41 66 121 +10
15MAY26 92.50 P 0.62 0.62 0.62 0.49 +0.14 41 1 175 0
15MAY26 95.00 P 1.04 1.27 0.93 1.04 +0.30 41 202 308 +148
15MAY26 97.50 P 1.61 2.20 1.61 1.83 +0.50 40 41 128 +10
15MAY26 100.00 P 2.90 3.35 2.90 3.10 +0.79 40 26 90 +26
15MAY26 102.50 P 4.42 4.42 4.25 4.66 +1.08 39 42 104 +38
15MAY26 105.00 P 5.98 5.98 5.98 6.81 +1.56 43 30 36 +30
15MAY26 107.50 P 9.00 9.00 9.00 8.88 +1.66 41 1 1 +1
15MAY26 110.00 P 0.00 0.00 0.00 11.20 +1.79 41 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 13.63 +1.97 41 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 16.10 +2.04 0 0 0 0
15MAY26 117.50 P 0.00 0.00 0.00 18.60 +2.09 0 0 0 0
15MAY26 120.00 P 0.00 0.00 0.00 21.10 +2.10 0 0 0 0
15MAY26 122.50 P 0.00 0.00 0.00 23.60 +2.10 0 0 0 0
15MAY26 125.00 P 0.00 0.00 0.00 26.10 +2.10 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 97 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 84 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 73 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 65.00 P 0.02 0.02 0.02 0.01 0.00 62 100 120 +100
28MAY26 67.50 P 0.04 0.04 0.04 0.01 0.00 56 11 399 -11
28MAY26 70.00 P 0.04 0.04 0.04 0.01 0.00 51 40 144 +40
28MAY26 72.50 P 0.05 0.05 0.05 0.01 0.00 47 10 302 0
28MAY26 75.00 P 0.08 0.09 0.08 0.01 0.00 42 4 285 0
28MAY26 77.50 P 0.10 0.12 0.10 0.02 +0.01 40 16 1,086 +9
28MAY26 80.00 P 0.18 0.18 0.18 0.04 +0.01 39 1 423 -1
28MAY26 82.50 P 0.22 0.27 0.22 0.10 +0.03 39 291 760 +215
28MAY26 85.00 P 0.33 0.42 0.33 0.21 +0.06 39 153 723 +31
28MAY26 87.50 P 0.54 0.64 0.54 0.43 +0.12 39 191 1,426 +73
28MAY26 90.00 P 0.69 1.00 0.68 0.78 +0.21 39 177 8,255 +89
28MAY26 92.50 P 1.14 1.52 1.05 1.33 +0.34 39 305 1,839 +189
28MAY26 95.00 P 1.75 2.27 1.68 2.02 +0.43 38 542 3,269 +100
28MAY26 97.50 P 2.50 3.32 2.50 3.05 +0.67 39 425 2,535 -157
28MAY26 100.00 P 3.94 4.56 3.73 4.28 +0.88 38 650 4,008 -393
28MAY26 102.50 P 5.07 6.05 5.07 5.83 +1.12 39 417 1,887 +137
28MAY26 105.00 P 7.80 7.80 7.80 7.57 +1.28 38 1 3,150 0
28MAY26 107.50 P 9.59 10.19 9.59 9.65 +1.54 40 3 835 -2
28MAY26 110.00 P 0.00 0.00 0.00 11.86 +1.73 42 0 1,097 0
28MAY26 112.50 P 0.00 0.00 0.00 14.09 +1.81 43 0 327 0
28MAY26 115.00 P 0.00 0.00 0.00 16.26 +1.72 39 0 15 0
28MAY26 117.50 P 18.50 18.50 18.50 18.95 +2.25 49 1 2 +1
28MAY26 120.00 P 0.00 0.00 0.00 21.45 +2.03 53 0 25 0
28MAY26 122.50 P 0.00 0.00 0.00 23.62 +1.77 42 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 26.10 +1.82 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 28.87 +2.15 63 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 31.10 +2.10 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 33.87 +2.09 70 0 1 0
28MAY26 135.00 P 0.00 0.00 0.00 36.10 +2.10 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 38.60 +2.10 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 41.10 +2.10 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 43.60 +2.10 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 46.10 +2.10 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 48.60 +2.10 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 51.10 +2.10 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 53.60 +2.10 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 56.10 +2.10 0 0 0 0
29JUN26 50.00 P 0.05 0.05 0.05 0.01 0.00 62 10 164 -10
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 133 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 351 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,086 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 298 0
29JUN26 65.00 P 0.15 0.15 0.15 0.01 0.00 39 1 193 -1
29JUN26 67.50 P 0.17 0.17 0.17 0.03 +0.01 40 50 135 0
29JUN26 70.00 P 0.25 0.25 0.25 0.05 +0.02 39 1 7,436 -1
29JUN26 72.50 P 0.00 0.00 0.00 0.09 +0.03 39 0 635 0
29JUN26 75.00 P 0.35 0.41 0.35 0.17 +0.05 39 108 1,188 +108
29JUN26 77.50 P 0.50 0.54 0.50 0.29 +0.08 39 63 718 +2
29JUN26 80.00 P 0.67 0.67 0.65 0.48 +0.12 39 34 7,629 0
29JUN26 82.50 P 0.87 0.87 0.87 0.76 +0.18 39 5 1,048 0
29JUN26 85.00 P 1.22 1.38 1.21 1.15 +0.26 39 220 11,689 +45
29JUN26 87.50 P 1.70 1.85 1.56 1.67 +0.35 39 50 2,046 +30
29JUN26 90.00 P 2.21 2.50 2.21 2.30 +0.42 39 71 10,923 -42
29JUN26 92.50 P 2.82 3.21 2.00 3.01 +0.47 38 106 10,014 +4
29JUN26 95.00 P 3.81 4.21 3.63 3.96 +0.63 38 145 4,325 -46
29JUN26 97.50 P 4.94 5.39 4.68 5.06 +0.73 37 143 3,080 -47
29JUN26 100.00 P 6.18 6.73 6.01 6.37 +0.85 37 177 11,926 +60
29JUN26 102.50 P 7.66 8.21 7.66 7.95 +1.11 38 91 2,027 -34
29JUN26 105.00 P 0.00 0.00 0.00 9.63 +1.17 38 0 1,756 0
29JUN26 107.50 P 0.00 0.00 0.00 11.42 +1.32 39 0 1,483 0
29JUN26 110.00 P 12.74 12.74 12.74 13.44 +1.49 39 2 667 +2
29JUN26 112.50 P 15.28 15.28 15.25 15.55 +1.63 40 2 981 0
29JUN26 115.00 P 0.00 0.00 0.00 17.60 +1.61 40 0 507 0
29JUN26 117.50 P 0.00 0.00 0.00 19.81 +1.67 40 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 22.05 +1.70 40 0 1,284 0
29JUN26 122.50 P 0.00 0.00 0.00 24.65 +2.04 45 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 26.92 +2.01 45 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 29.18 +1.72 43 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 31.57 +1.70 44 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 34.18 +1.92 49 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 36.34 +1.29 42 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 38.96 +1.87 48 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 41.20 +1.30 39 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 43.85 +1.50 49 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 46.31 +1.51 50 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 48.98 +2.11 58 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 51.43 +2.08 58 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 53.74 +1.90 52 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 56.11 +1.77 26 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 58.61 +1.76 41 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 61.10 +1.81 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 63.60 +2.10 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 66.10 +2.10 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 68.60 +1.82 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 71.10 +1.82 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 73.60 +2.10 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 76.10 +1.82 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 78.60 +2.10 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 81.10 +1.82 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 83.60 +1.82 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 86.10 +1.82 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 60.00 P 0.20 0.20 0.20 0.02 0.00 39 8 36 +8
30JUL26 62.50 P 0.25 0.25 0.25 0.04 +0.01 39 23 23 +23
30JUL26 65.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 16 0
30JUL26 67.50 P 0.36 0.40 0.36 0.12 +0.03 39 4 4 +4
30JUL26 70.00 P 0.00 0.00 0.00 0.20 +0.04 39 0 10 0
30JUL26 72.50 P 0.00 0.00 0.00 0.32 +0.06 39 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.51 +0.10 39 0 1 0
30JUL26 77.50 P 1.00 1.01 1.00 0.76 +0.15 39 26 106 +26
30JUL26 80.00 P 1.19 1.33 1.19 1.10 +0.21 39 53 207 +52
30JUL26 82.50 P 1.54 1.74 1.54 1.53 +0.26 39 75 210 +21
30JUL26 85.00 P 1.85 2.04 1.85 2.06 +0.32 39 181 545 +180
30JUL26 87.50 P 2.52 2.80 2.51 2.73 +0.41 39 139 5,384 +101
30JUL26 90.00 P 3.27 3.55 3.27 3.39 +0.45 38 41 340 +10
30JUL26 92.50 P 4.15 4.43 4.15 4.25 +0.54 38 7 239 +5
30JUL26 95.00 P 4.90 5.10 4.90 5.23 +0.65 38 31 292 +2
30JUL26 97.50 P 6.05 6.57 6.05 6.40 +0.78 37 45 621 -4
30JUL26 100.00 P 7.10 8.11 7.10 7.74 +0.79 37 80 898 +56
30JUL26 102.50 P 8.74 9.11 8.74 9.21 +0.86 38 61 1,040 +29
30JUL26 105.00 P 10.59 10.81 10.57 10.79 +1.08 37 71 810 +71
30JUL26 107.50 P 0.00 0.00 0.00 12.50 +1.14 37 0 385 0
30JUL26 110.00 P 0.00 0.00 0.00 14.46 +1.32 38 0 428 0
30JUL26 112.50 P 16.30 16.81 16.30 16.89 +1.87 42 4 81 -2
30JUL26 115.00 P 0.00 0.00 0.00 18.30 +1.43 38 0 114 0
30JUL26 117.50 P 0.00 0.00 0.00 20.83 +1.58 41 0 134 0
30JUL26 120.00 P 0.00 0.00 0.00 22.99 +1.62 42 0 61 0
30JUL26 122.50 P 0.00 0.00 0.00 25.22 +1.69 42 0 99 0
30JUL26 125.00 P 0.00 0.00 0.00 27.47 +1.71 42 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 29.76 +1.75 43 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 32.09 +1.77 43 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 34.45 +1.80 44 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 36.81 +1.76 44 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 39.21 +1.86 44 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 41.60 +1.70 45 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 44.01 +1.66 45 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 46.59 +1.79 48 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 49.04 +2.05 49 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 51.43 +1.99 48 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 53.97 +2.02 51 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 56.28 +1.87 47 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.06 0.00 39 0 3 0
28AUG26 62.50 P 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.18 +0.03 39 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.28 +0.04 39 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.43 +0.06 39 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.63 +0.07 39 0 1 0
28AUG26 75.00 P 0.00 0.00 0.00 0.91 +0.11 39 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 1.27 +0.17 39 0 0 0
28AUG26 80.00 P 1.97 1.97 1.97 1.70 +0.21 39 25 174 0
28AUG26 82.50 P 0.00 0.00 0.00 2.23 +0.25 39 0 220 0
28AUG26 85.00 P 2.81 3.00 2.77 2.90 +0.34 39 73 407 +14
28AUG26 87.50 P 3.55 3.55 3.51 3.62 +0.44 39 6 462 +6
28AUG26 90.00 P 4.25 4.55 4.25 4.38 +0.48 39 16 327 +16
28AUG26 92.50 P 5.49 5.49 5.49 5.31 +0.56 38 7 575 0
28AUG26 95.00 P 6.26 6.59 6.26 6.39 +0.69 38 48 686 +14
28AUG26 97.50 P 0.00 0.00 0.00 7.61 +0.81 38 0 274 0
28AUG26 100.00 P 0.00 0.00 0.00 8.94 +0.78 38 0 300 0
28AUG26 102.50 P 0.00 0.00 0.00 10.38 +0.85 38 0 1,850 0
28AUG26 105.00 P 12.21 12.21 12.21 12.06 +1.16 39 17 227 +17
28AUG26 107.50 P 12.85 13.28 12.85 13.60 +1.13 38 60 207 +60
28AUG26 110.00 P 0.00 0.00 0.00 15.54 +1.32 39 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 17.44 +1.41 39 0 0 0
28AUG26 115.00 P 19.28 19.28 19.28 19.46 +1.52 40 29 29 +25
28AUG26 117.50 P 0.00 0.00 0.00 21.68 +1.49 41 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 23.76 +1.52 41 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 25.79 +1.48 41 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 27.95 +1.46 41 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 30.21 +1.50 41 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 32.58 +1.64 43 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 34.82 +1.65 42 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 37.27 +1.83 44 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 39.64 +1.92 44 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 41.90 +1.78 44 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 44.26 +1.78 43 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 46.76 +1.90 45 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 49.16 +1.91 45 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 51.61 +1.95 46 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 53.97 +2.02 45 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 56.34 +1.93 44 0 0 0
29SEP26 50.00 P 0.30 0.30 0.30 0.02 0.00 40 1 126 0
29SEP26 52.50 P 0.00 0.00 0.00 0.03 0.00 39 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 45 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 +0.03 39 0 29 0
29SEP26 60.00 P 0.00 0.00 0.00 0.16 +0.04 39 0 34 0
29SEP26 62.50 P 0.00 0.00 0.00 0.24 +0.04 39 0 160 0
29SEP26 65.00 P 0.00 0.00 0.00 0.37 +0.07 39 0 184 0
29SEP26 67.50 P 0.00 0.00 0.00 0.55 +0.12 39 0 122 0
29SEP26 70.00 P 0.00 0.00 0.00 0.77 +0.14 39 0 305 0
29SEP26 72.50 P 0.00 0.00 0.00 1.06 +0.17 39 0 3,235 0
29SEP26 75.00 P 0.00 0.00 0.00 1.44 +0.25 40 0 1,690 0
29SEP26 77.50 P 2.12 2.13 2.12 1.88 +0.29 40 61 533 +21
29SEP26 80.00 P 2.48 2.65 2.48 2.41 +0.34 40 99 1,739 -58
29SEP26 82.50 P 3.12 3.12 3.12 3.06 +0.45 40 20 1,719 0
29SEP26 85.00 P 3.41 3.88 3.41 3.71 +0.41 39 153 3,913 -100
29SEP26 87.50 P 0.00 0.00 0.00 4.46 +0.43 39 0 2,569 0
29SEP26 90.00 P 0.00 0.00 0.00 5.33 +0.52 39 0 4,174 0
29SEP26 92.50 P 6.46 6.46 6.46 6.29 +0.61 38 8 1,645 0
29SEP26 95.00 P 7.24 7.51 7.24 7.41 +0.71 38 25 12,557 0
29SEP26 97.50 P 0.00 0.00 0.00 8.60 +0.78 38 0 2,861 0
29SEP26 100.00 P 9.47 9.94 9.47 9.97 +0.88 38 25 5,868 +18
29SEP26 102.50 P 0.00 0.00 0.00 11.39 +0.94 38 0 2,520 0
29SEP26 105.00 P 13.17 13.17 13.17 12.97 +1.05 38 30 1,600 +30
29SEP26 107.50 P 0.00 0.00 0.00 14.73 +1.26 39 0 2,544 0
29SEP26 110.00 P 16.60 16.60 16.60 16.56 +1.42 39 30 274 +30
29SEP26 112.50 P 17.77 17.77 17.77 18.27 +1.29 39 30 300 +30
29SEP26 115.00 P 19.74 19.74 19.74 20.26 +1.43 40 30 177 +11
29SEP26 117.50 P 0.00 0.00 0.00 22.40 +1.64 40 0 77 0
29SEP26 120.00 P 0.00 0.00 0.00 24.46 +1.49 41 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 26.26 +1.25 39 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 28.60 +1.48 41 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 30.73 +1.49 41 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 32.91 +1.48 41 0 147 0
29SEP26 132.50 P 0.00 0.00 0.00 35.14 +1.53 41 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 37.52 +1.68 42 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 39.64 +1.53 40 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 42.28 +1.83 43 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 44.45 +1.68 42 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 46.97 +1.87 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 49.33 +1.87 43 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 51.75 +1.91 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 54.15 +1.92 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 56.34 +1.70 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.11 +0.02 39 0 430 0
30DEC26 52.50 P 0.00 0.00 0.00 0.16 +0.01 39 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.25 +0.02 39 0 133 0
30DEC26 57.50 P 0.00 0.00 0.00 0.36 +0.03 38 0 61 0
30DEC26 60.00 P 0.00 0.00 0.00 0.51 +0.04 38 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.73 +0.07 39 0 33 0
30DEC26 65.00 P 0.00 0.00 0.00 0.99 +0.10 39 0 3 0
30DEC26 67.50 P 1.70 1.70 1.70 1.29 +0.11 39 10 21 +10
30DEC26 70.00 P 0.00 0.00 0.00 1.69 +0.20 39 0 72 0
30DEC26 72.50 P 2.50 2.50 2.50 2.13 +0.19 39 1 102 +1
30DEC26 75.00 P 0.00 0.00 0.00 2.67 +0.23 39 0 402 0
30DEC26 77.50 P 0.00 0.00 0.00 3.27 +0.28 39 0 646 0
30DEC26 80.00 P 4.03 4.20 4.00 3.97 +0.31 39 12 393 +6
30DEC26 82.50 P 0.00 0.00 0.00 4.72 +0.35 39 0 315 0
30DEC26 85.00 P 0.00 0.00 0.00 5.52 +0.42 39 0 1,202 0
30DEC26 87.50 P 6.48 6.48 6.48 6.48 +0.58 39 1 861 0
30DEC26 90.00 P 7.44 7.44 7.44 7.25 +0.45 38 2 2,375 0
30DEC26 92.50 P 7.98 8.31 7.98 8.40 +0.60 38 28 2,716 0
30DEC26 95.00 P 9.57 9.80 9.57 9.46 +0.59 37 31 2,641 +1
30DEC26 97.50 P 0.00 0.00 0.00 10.84 +0.78 38 0 856 0
30DEC26 100.00 P 12.26 12.26 12.26 12.11 +0.75 38 8 1,262 0
30DEC26 102.50 P 0.00 0.00 0.00 13.53 +0.82 37 0 127 0
30DEC26 105.00 P 0.00 0.00 0.00 15.13 +0.98 38 0 827 0
30DEC26 107.50 P 0.00 0.00 0.00 16.78 +1.06 38 0 16 0
30DEC26 110.00 P 0.00 0.00 0.00 18.65 +1.27 39 0 2,050 0
30DEC26 112.50 P 0.00 0.00 0.00 20.45 +1.21 39 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 22.34 +1.31 39 0 177 0
30DEC26 117.50 P 0.00 0.00 0.00 24.25 +1.36 39 0 100 0
30DEC26 120.00 P 0.00 0.00 0.00 26.21 +1.42 40 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 28.18 +1.43 40 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 30.21 +1.80 40 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 32.27 +1.46 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 34.37 +1.57 40 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 36.52 +1.58 40 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 38.69 +1.61 40 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 40.99 +1.69 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 43.11 +1.67 40 0 3 0
30DEC26 142.50 P 44.62 45.68 44.62 45.41 +1.97 41 177 522 +177
30DEC26 145.00 P 0.00 0.00 0.00 47.60 +1.64 40 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 50.02 +1.79 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 52.33 +1.82 41 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 54.66 +1.84 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 57.01 +1.87 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.27 +0.03 38 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.39 +0.04 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.54 +0.05 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.74 +0.07 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.99 +0.11 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.28 +0.11 38 0 0 0
30MAR27 65.00 P 2.12 2.12 2.12 1.64 +0.16 38 4 4 +4
30MAR27 67.50 P 0.00 0.00 0.00 2.05 +0.17 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.62 +0.24 39 0 238 0
30MAR27 72.50 P 0.00 0.00 0.00 3.18 +0.24 39 0 68 0
30MAR27 75.00 P 0.00 0.00 0.00 3.84 +0.34 39 0 94 0
30MAR27 77.50 P 4.50 4.50 4.50 4.52 +0.30 39 2 164 +2
30MAR27 80.00 P 0.00 0.00 0.00 5.24 +0.31 38 0 498 0
30MAR27 82.50 P 5.88 6.11 5.88 6.11 +0.38 38 60 193 +45
30MAR27 85.00 P 7.00 7.03 7.00 6.87 +0.34 38 45 243 +15
30MAR27 87.50 P 0.00 0.00 0.00 7.83 +0.42 38 0 131 0
30MAR27 90.00 P 8.70 8.90 8.70 8.83 +0.46 38 7 128 +7
30MAR27 92.50 P 0.00 0.00 0.00 9.97 +0.56 38 0 115 0
30MAR27 95.00 P 11.10 11.10 11.10 11.12 +0.57 37 1 223 0
30MAR27 97.50 P 0.00 0.00 0.00 12.35 +0.59 37 0 81 0
30MAR27 100.00 P 13.80 14.00 13.80 13.74 +0.54 37 2 60 +1
30MAR27 102.50 P 0.00 0.00 0.00 15.28 +0.84 37 0 35 0
30MAR27 105.00 P 16.33 16.33 16.33 16.84 +0.96 38 1 69 0
30MAR27 107.50 P 0.00 0.00 0.00 18.45 +0.93 38 0 57 0
30MAR27 110.00 P 0.00 0.00 0.00 19.68 +0.64 37 0 661 0
30MAR27 112.50 P 0.00 0.00 0.00 22.04 +1.20 38 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 23.84 +1.23 39 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 25.77 +1.31 39 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 27.58 +1.32 39 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 29.60 +1.40 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 31.50 +1.40 39 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 33.58 +1.48 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 34.59 +0.81 36 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 37.69 +1.57 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 39.71 +1.52 39 0 50 0
30MAR27 137.50 P 0.00 0.00 0.00 41.51 +1.58 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 43.67 +1.60 38 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 45.85 +1.63 38 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 48.09 +1.71 38 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 50.35 +1.73 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 52.62 +1.75 38 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 54.90 +1.77 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 57.23 +1.82 38 0 0 0
TOTAL PUT 7,693 216,610 +1,874
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$ 27.44
28MAY26 18.50 C 0.00 0.00 0.00 8.97 +0.34 53 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.47 +0.37 44 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.97 +0.33 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.47 +0.36 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.45 +0.31 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.48 +0.29 37 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.52 +0.32 41 0 0 0
28MAY26 24.00 C 3.30 3.30 3.30 3.60 +0.31 42 1 4 -1
28MAY26 25.00 C 0.00 0.00 0.00 2.75 +0.29 42 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.01 +0.26 42 0 10 0
28MAY26 27.00 C 1.33 1.40 1.23 1.35 +0.16 41 8 131 +2
28MAY26 28.00 C 0.79 0.88 0.79 0.89 +0.14 41 47 244 -34
28MAY26 29.00 C 0.45 0.47 0.45 0.55 +0.11 41 2 444 +2
28MAY26 30.00 C 0.23 0.28 0.23 0.33 +0.08 42 41 335 +38
28MAY26 31.00 C 0.14 0.14 0.14 0.18 +0.05 42 1 690 0
28MAY26 32.00 C 0.00 0.00 0.00 0.10 +0.03 42 0 143 0
28MAY26 33.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 186 0
28MAY26 34.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 298 0
28MAY26 35.00 C 0.02 0.02 0.02 0.02 +0.01 45 6 284 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 291 0
28MAY26 37.00 C 0.03 0.03 0.03 0.01 0.00 50 1 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 132 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 128 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 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 8.98 +0.30 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.49 +0.29 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.00 +0.28 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.52 +0.28 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.57 +0.31 45 0 6 0
29JUN26 22.00 C 0.00 0.00 0.00 5.64 +0.29 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.70 +0.26 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.87 +0.22 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.13 +0.19 41 0 0 0
29JUN26 26.00 C 2.50 2.50 2.50 2.47 +0.12 40 2 87 0
29JUN26 27.00 C 0.00 0.00 0.00 1.90 +0.10 40 0 144 0
29JUN26 28.00 C 0.00 0.00 0.00 1.42 +0.04 40 0 268 0
29JUN26 29.00 C 1.00 1.00 1.00 1.04 +0.05 40 1 430 0
29JUN26 30.00 C 0.74 0.76 0.71 0.76 +0.03 40 3 454 +2
29JUN26 31.00 C 0.55 0.55 0.55 0.54 +0.02 40 3 547 +3
29JUN26 32.00 C 0.35 0.35 0.35 0.38 +0.01 40 1 501 0
29JUN26 33.00 C 0.00 0.00 0.00 0.26 0.00 40 0 100 0
29JUN26 34.00 C 0.00 0.00 0.00 0.19 +0.01 41 0 1,041 0
29JUN26 35.00 C 0.00 0.00 0.00 0.13 +0.01 41 0 84 0
29JUN26 36.00 C 0.00 0.00 0.00 0.09 0.00 41 0 36 0
29JUN26 37.00 C 0.07 0.07 0.07 0.06 0.00 41 1 106 -1
29JUN26 38.00 C 0.00 0.00 0.00 0.04 0.00 42 0 26 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 0.00 42 0 11 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 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 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 9.00 +0.32 40 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.53 +0.33 43 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.05 +0.30 43 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.59 +0.30 44 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 6.68 +0.29 44 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.81 +0.27 43 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.92 +0.24 40 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.16 +0.20 40 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.48 +0.17 40 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.89 +0.14 41 0 60 0
30JUL26 27.00 C 2.28 2.28 2.28 2.36 +0.10 41 15 90 +15
30JUL26 28.00 C 1.74 1.93 1.74 1.89 +0.08 40 37 51 +36
30JUL26 29.00 C 0.00 0.00 0.00 1.50 +0.06 40 0 131 0
30JUL26 30.00 C 0.00 0.00 0.00 1.18 +0.05 40 0 445 0
30JUL26 31.00 C 0.87 0.87 0.87 0.92 +0.05 40 6 424 0
30JUL26 32.00 C 0.68 0.68 0.65 0.72 +0.02 40 5 366 +1
30JUL26 33.00 C 0.00 0.00 0.00 0.56 +0.03 41 0 135 0
30JUL26 34.00 C 0.45 0.45 0.45 0.43 +0.01 41 15 123 0
30JUL26 35.00 C 0.35 0.35 0.35 0.33 +0.02 41 1 677 -1
30JUL26 36.00 C 0.00 0.00 0.00 0.24 0.00 41 0 7 0
30JUL26 37.00 C 0.00 0.00 0.00 0.18 0.00 41 0 1 0
30JUL26 38.00 C 0.00 0.00 0.00 0.14 0.00 41 0 3 0
28AUG26 18.50 C 0.00 0.00 0.00 9.09 +0.31 46 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.63 +0.33 46 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.17 +0.35 45 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.73 +0.29 45 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.86 +0.27 44 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.04 +0.26 44 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.27 +0.30 43 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.51 +0.22 42 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.86 +0.18 42 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.30 +0.13 42 0 67 0
28AUG26 27.00 C 0.00 0.00 0.00 2.78 +0.10 42 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 2.32 +0.08 41 0 50 0
28AUG26 29.00 C 0.00 0.00 0.00 1.93 +0.08 41 0 70 0
28AUG26 30.00 C 1.53 1.53 1.53 1.59 +0.05 41 15 30 +15
28AUG26 31.00 C 0.00 0.00 0.00 1.31 +0.05 41 0 30 0
28AUG26 32.00 C 1.00 1.00 1.00 1.08 +0.06 42 1 1 +1
28AUG26 33.00 C 0.00 0.00 0.00 0.88 +0.04 42 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.73 +0.04 42 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.59 +0.03 42 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.47 +0.03 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.24 +0.31 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.79 +0.31 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.36 +0.31 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.93 +0.30 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.10 +0.27 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.32 +0.25 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.59 +0.28 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.87 +0.21 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.26 +0.18 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.70 +0.15 43 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 3.21 +0.11 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.76 +0.10 42 0 3 0
29SEP26 29.00 C 0.00 0.00 0.00 2.36 +0.08 42 0 35 0
29SEP26 30.00 C 2.05 2.05 2.05 2.02 +0.09 43 2 104 +2
29SEP26 31.00 C 0.00 0.00 0.00 1.72 +0.05 43 0 48 0
29SEP26 32.00 C 0.00 0.00 0.00 1.47 +0.04 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.25 +0.05 43 0 124 0
29SEP26 34.00 C 0.00 0.00 0.00 1.06 +0.03 43 0 125 0
29SEP26 35.00 C 0.00 0.00 0.00 0.90 +0.03 43 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 0.73 +0.02 43 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 0.61 0.00 43 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.52 +0.02 43 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.44 +0.02 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.36 +0.01 43 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.30 +0.01 43 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.24 0.00 43 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.20 0.00 43 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.14 0.00 43 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 0.12 +0.01 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 0.00 43 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.07 0.00 43 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 43 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 9.69 +0.31 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.28 +0.30 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.88 +0.28 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.49 +0.26 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.74 +0.24 45 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 7.03 +0.29 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.38 +0.21 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.76 +0.19 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.19 +0.19 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.66 +0.17 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.17 +0.10 44 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 3.71 +0.07 43 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 3.35 +0.10 44 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 2.99 +0.10 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.68 +0.09 44 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.40 +0.09 44 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 2.14 +0.07 44 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 1.90 +0.06 44 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 1.69 +0.06 44 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 1.44 +0.02 43 0 5 0
30DEC26 37.00 C 0.00 0.00 0.00 1.29 +0.01 43 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 1.17 +0.04 44 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 1.00 0.00 43 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.89 0.00 43 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 0.78 0.00 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.68 -0.01 43 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.63 +0.02 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.55 +0.02 43 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.48 +0.01 44 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 10.14 +0.30 47 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 9.76 +0.28 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.39 +0.27 46 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 9.03 +0.27 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.33 +0.25 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.67 +0.28 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.04 +0.21 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.47 +0.21 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.92 +0.18 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.42 +0.17 44 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 4.94 +0.15 44 0 0 0
30MAR27 28.00 C 4.51 4.51 4.51 4.51 +0.13 44 2 12 +2
30MAR27 29.00 C 0.00 0.00 0.00 4.13 +0.13 44 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 3.76 +0.11 44 0 512 0
30MAR27 31.00 C 0.00 0.00 0.00 3.44 +0.10 44 0 402 0
30MAR27 32.00 C 0.00 0.00 0.00 3.14 +0.09 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.87 +0.08 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.62 +0.09 44 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.37 +0.07 44 0 108 0
30MAR27 36.00 C 0.00 0.00 0.00 2.17 +0.11 44 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 1.91 +0.01 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.72 0.00 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.58 +0.01 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.43 0.00 43 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 1.33 +0.05 44 0 3 0
TOTAL CALL 217 13,277 +82
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
28MAY26 22.00 P 0.05 0.05 0.05 0.02 0.00 44 9 92 0
28MAY26 23.00 P 0.09 0.09 0.09 0.05 -0.01 43 1 266 -1
28MAY26 24.00 P 0.17 0.17 0.17 0.13 -0.02 43 15 257 +15
28MAY26 25.00 P 0.40 0.40 0.28 0.28 -0.05 42 17 263 +2
28MAY26 26.00 P 0.57 0.59 0.50 0.51 -0.12 41 32 662 +19
28MAY26 27.00 P 1.02 1.02 1.02 0.94 -0.10 43 1 205 0
28MAY26 28.00 P 1.46 1.46 1.46 1.48 -0.09 44 15 300 -15
28MAY26 29.00 P 0.00 0.00 0.00 2.09 -0.22 42 0 96 0
28MAY26 30.00 P 0.00 0.00 0.00 2.86 -0.26 42 0 185 0
28MAY26 31.00 P 0.00 0.00 0.00 3.71 -0.29 42 0 189 0
28MAY26 32.00 P 0.00 0.00 0.00 4.63 -0.31 42 0 129 0
28MAY26 33.00 P 0.00 0.00 0.00 5.62 -0.34 47 0 32 0
28MAY26 34.00 P 0.00 0.00 0.00 6.62 -0.34 53 0 0 -77
28MAY26 35.00 P 0.00 0.00 0.00 7.61 -0.35 57 0 7 0
28MAY26 36.00 P 0.00 0.00 0.00 8.61 -0.35 63 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.61 -0.35 68 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.61 -0.36 73 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.62 -0.30 79 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.62 -0.34 84 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 13.62 -0.34 88 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 14.62 -0.30 92 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 15.62 -0.30 97 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 28 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 -0.03 41 0 42 0
29JUN26 22.00 P 0.00 0.00 0.00 0.15 -0.06 41 0 35 0
29JUN26 23.00 P 0.38 0.38 0.38 0.28 -0.08 41 15 92 +15
29JUN26 24.00 P 0.53 0.53 0.53 0.47 -0.13 41 15 64 0
29JUN26 25.00 P 0.85 0.87 0.78 0.75 -0.15 41 48 834 0
29JUN26 26.00 P 0.00 0.00 0.00 1.10 -0.18 41 0 231 0
29JUN26 27.00 P 1.77 1.77 1.51 1.57 -0.18 41 3 1,393 -1
29JUN26 28.00 P 0.00 0.00 0.00 2.10 -0.16 41 0 267 0
29JUN26 29.00 P 0.00 0.00 0.00 2.70 -0.29 40 0 439 0
29JUN26 30.00 P 0.00 0.00 0.00 3.41 -0.31 40 0 177 0
29JUN26 31.00 P 0.00 0.00 0.00 4.19 -0.32 40 0 147 0
29JUN26 32.00 P 0.00 0.00 0.00 5.03 -0.32 41 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 5.91 -0.33 41 0 1,020 0
29JUN26 34.00 P 0.00 0.00 0.00 6.83 -0.40 41 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 7.79 -0.30 42 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 8.76 -0.30 44 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 9.74 -0.30 46 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 10.72 -0.30 47 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 11.71 -0.30 49 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 12.70 -0.30 51 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 13.70 -0.30 54 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.69 -0.30 56 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 15.68 -0.30 57 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.67 -0.30 58 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.66 -0.31 59 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.66 -0.30 62 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.66 -0.30 65 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.65 -0.30 65 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 21.65 -0.30 67 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 22.65 -0.30 70 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 25.13 -0.31 71 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 27.63 -0.30 77 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 30.12 -0.30 80 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.08 -0.03 41 0 3 0
30JUL26 20.00 P 0.00 0.00 0.00 0.11 -0.04 41 0 54 0
30JUL26 21.00 P 0.00 0.00 0.00 0.20 -0.05 41 0 22 0
30JUL26 22.00 P 0.00 0.00 0.00 0.33 -0.08 41 0 33 0
30JUL26 23.00 P 0.62 0.62 0.62 0.52 -0.11 41 1 131 0
30JUL26 24.00 P 0.88 0.88 0.81 0.77 -0.14 41 32 780 +17
30JUL26 25.00 P 1.16 1.16 1.16 1.10 -0.16 41 15 144 +15
30JUL26 26.00 P 1.55 1.55 1.55 1.51 -0.13 41 15 61 0
30JUL26 27.00 P 1.93 1.93 1.93 1.97 -0.15 41 15 204 +15
30JUL26 28.00 P 2.67 2.67 2.67 2.49 -0.16 41 25 208 +15
30JUL26 29.00 P 0.00 0.00 0.00 3.10 -0.24 40 0 356 0
30JUL26 30.00 P 0.00 0.00 0.00 3.78 -0.29 40 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 4.52 -0.30 40 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.31 -0.30 41 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.14 -0.32 40 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.02 -0.32 41 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.92 -0.33 41 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 8.85 -0.33 41 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.80 -0.39 42 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.76 -0.34 42 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.10 -0.03 42 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.14 -0.03 42 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.18 -0.04 42 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.23 -0.04 42 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.37 -0.06 42 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.55 -0.08 42 0 30 0
28AUG26 23.00 P 0.00 0.00 0.00 0.79 -0.10 42 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 1.09 -0.11 42 0 0 0
28AUG26 25.00 P 1.53 1.53 1.44 1.44 -0.14 42 30 46 +30
28AUG26 26.00 P 1.88 1.88 1.88 1.87 -0.10 42 1 16 +1
28AUG26 27.00 P 0.00 0.00 0.00 2.34 -0.12 42 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 2.88 -0.14 42 0 15 0
28AUG26 29.00 P 0.00 0.00 0.00 3.48 -0.17 42 0 46 0
28AUG26 30.00 P 0.00 0.00 0.00 4.13 -0.26 42 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.84 -0.28 41 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.60 -0.29 41 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.40 -0.30 41 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.24 -0.31 41 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.11 -0.31 42 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.00 -0.34 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.20 -0.04 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.25 -0.05 43 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.31 -0.06 43 0 0 0
29SEP26 20.00 P 0.49 0.49 0.49 0.39 -0.06 43 1 53 -1
29SEP26 21.00 P 0.00 0.00 0.00 0.56 -0.09 43 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 0.79 -0.10 43 0 9 0
29SEP26 23.00 P 0.00 0.00 0.00 1.07 -0.12 43 0 41 0
29SEP26 24.00 P 1.46 1.46 1.46 1.39 -0.13 43 2 24 +2
29SEP26 25.00 P 1.85 1.85 1.85 1.76 -0.14 43 3 144 +3
29SEP26 26.00 P 0.00 0.00 0.00 2.18 -0.17 42 0 134 0
29SEP26 27.00 P 0.00 0.00 0.00 2.67 -0.18 42 0 2,021 0
29SEP26 28.00 P 0.00 0.00 0.00 3.25 -0.16 43 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 3.86 -0.13 43 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 4.51 -0.16 43 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 5.18 -0.27 42 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.93 -0.27 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 6.71 -0.28 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 7.51 -0.30 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 8.35 -0.29 43 0 122 0
29SEP26 36.00 P 0.00 0.00 0.00 9.21 -0.31 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 10.09 -0.32 42 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 11.00 -0.32 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 11.92 -0.35 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.86 -0.35 43 0 25 0
29SEP26 41.00 P 0.00 0.00 0.00 13.81 -0.33 43 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 14.77 -0.39 43 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 15.74 -0.40 43 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 16.72 -0.39 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.70 -0.40 44 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 18.69 -0.33 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.68 -0.33 46 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 20.67 -0.39 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.66 -0.40 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 22.65 -0.37 48 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 25.14 -0.37 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.64 -0.36 54 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 30.13 -0.36 57 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.51 -0.05 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.59 -0.07 44 0 2 0
30DEC26 19.50 P 0.79 0.79 0.79 0.70 -0.07 44 1 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.81 -0.07 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.06 -0.10 44 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.35 -0.11 44 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.68 -0.12 43 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 2.05 -0.13 43 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 2.46 -0.13 43 0 31 0
30DEC26 26.00 P 0.00 0.00 0.00 2.92 -0.15 43 0 22 0
30DEC26 27.00 P 0.00 0.00 0.00 3.43 -0.18 43 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 4.02 -0.16 43 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 4.59 -0.18 43 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 5.25 -0.18 43 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 5.93 -0.18 43 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 6.64 -0.27 43 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 7.39 -0.28 43 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 8.16 -0.28 44 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 8.95 -0.30 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.77 -0.30 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 10.60 -0.30 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.45 -0.31 43 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 12.32 -0.31 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.21 -0.31 43 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 14.11 -0.31 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.02 -0.34 43 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 15.95 -0.34 43 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 16.88 -0.37 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 17.83 -0.37 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.81 -0.07 44 0 10 0
30MAR27 19.00 P 1.02 1.02 1.02 0.92 -0.07 44 2 9 -2
30MAR27 19.50 P 0.00 0.00 0.00 1.04 -0.09 44 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.18 -0.09 44 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.48 -0.10 44 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.81 -0.11 44 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.16 -0.13 44 0 13 0
30MAR27 24.00 P 0.00 0.00 0.00 2.56 -0.14 43 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 3.00 -0.16 43 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 3.48 -0.17 43 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 3.99 -0.19 43 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 4.55 -0.20 43 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 5.15 -0.22 43 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 5.78 -0.24 43 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 6.45 -0.25 43 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 7.19 -0.24 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.89 -0.27 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.64 -0.28 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.41 -0.29 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.20 -0.29 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.00 -0.31 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.83 -0.31 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.67 -0.31 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.53 -0.32 43 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 14.39 -0.33 43 0 2 0
TOTAL PUT 314 18,186 +52
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$ 669.00
08MAY26 520.00 C 0.00 0.00 0.00 149.07 +13.96 0 0 0 0
08MAY26 530.00 C 0.00 0.00 0.00 139.08 +13.97 94 0 0 0
08MAY26 540.00 C 0.00 0.00 0.00 129.08 +13.96 84 0 0 0
08MAY26 550.00 C 0.00 0.00 0.00 119.08 +13.96 74 0 0 0
08MAY26 560.00 C 0.00 0.00 0.00 109.08 +13.95 60 0 0 0
08MAY26 570.00 C 0.00 0.00 0.00 99.08 +13.93 0 0 0 0
08MAY26 580.00 C 0.00 0.00 0.00 89.09 +13.89 62 0 0 0
08MAY26 590.00 C 0.00 0.00 0.00 79.10 +13.76 59 0 0 0
08MAY26 600.00 C 0.00 0.00 0.00 69.14 +13.49 58 0 5 0
08MAY26 610.00 C 0.00 0.00 0.00 59.25 +12.99 58 0 16 0
08MAY26 620.00 C 37.00 50.65 35.00 49.52 +12.15 58 5 68 -1
08MAY26 630.00 C 30.00 43.00 23.00 40.13 +10.13 58 34 206 -5
08MAY26 640.00 C 18.80 34.00 18.80 31.16 +8.81 56 44 659 -8
08MAY26 650.00 C 16.32 26.50 16.32 23.40 +7.08 58 105 225 -6
08MAY26 660.00 C 12.00 17.30 7.75 16.20 +4.93 56 149 1,486 +32
08MAY26 670.00 C 8.70 13.40 4.70 10.79 +3.38 56 121 403 +27
08MAY26 680.00 C 5.00 9.98 3.20 7.19 +2.55 59 65 1,028 -9
08MAY26 690.00 C 4.00 6.50 1.81 4.23 +1.47 59 150 208 +50
08MAY26 700.00 C 2.58 4.34 1.30 2.33 +0.77 58 110 326 +24
08MAY26 710.00 C 2.19 2.49 0.83 1.19 +0.36 58 94 77 +25
08MAY26 720.00 C 1.30 1.43 0.81 0.55 +0.14 58 19 130 +5
08MAY26 730.00 C 0.49 0.90 0.40 0.25 +0.05 58 93 93 +5
08MAY26 740.00 C 0.50 0.50 0.50 0.10 0.00 58 5 25 +5
08MAY26 750.00 C 0.00 0.00 0.00 0.04 0.00 58 0 38 0
08MAY26 760.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
08MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
08MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 67 0 87 0
15MAY26 520.00 C 0.00 0.00 0.00 149.34 +13.95 49 0 0 0
15MAY26 530.00 C 0.00 0.00 0.00 139.35 +13.94 47 0 0 0
15MAY26 540.00 C 0.00 0.00 0.00 129.37 +13.91 47 0 0 0
15MAY26 550.00 C 0.00 0.00 0.00 119.40 +13.84 46 0 0 0
15MAY26 560.00 C 0.00 0.00 0.00 109.46 +13.73 46 0 0 0
15MAY26 570.00 C 0.00 0.00 0.00 99.58 +13.56 46 0 0 0
15MAY26 580.00 C 0.00 0.00 0.00 89.79 +13.30 46 0 0 0
15MAY26 590.00 C 0.00 0.00 0.00 80.15 +12.92 46 0 0 0
15MAY26 600.00 C 0.00 0.00 0.00 70.74 +12.40 46 0 0 0
15MAY26 610.00 C 0.00 0.00 0.00 61.63 +11.73 46 0 0 0
15MAY26 620.00 C 0.00 0.00 0.00 52.94 +10.90 46 0 0 0
15MAY26 630.00 C 0.00 0.00 0.00 44.78 +9.94 46 0 100 0
15MAY26 640.00 C 0.00 0.00 0.00 37.25 +9.34 46 0 26 0
15MAY26 650.00 C 24.00 24.00 24.00 29.64 +7.36 44 2 132 -1
15MAY26 660.00 C 17.77 18.00 15.00 23.90 +6.13 45 20 44 +2
15MAY26 670.00 C 13.71 21.00 11.00 18.96 +5.25 45 73 60 +32
15MAY26 680.00 C 15.02 15.02 15.02 14.94 +4.29 46 12 77 +2
15MAY26 690.00 C 6.80 13.09 6.80 11.50 +3.62 47 12 27 +12
15MAY26 700.00 C 6.50 10.00 4.80 8.50 +2.78 47 39 40 +19
15MAY26 710.00 C 4.78 7.80 3.85 6.15 +2.08 47 166 153 +153
15MAY26 720.00 C 2.70 6.00 2.70 4.36 +1.53 46 4 23 +4
15MAY26 730.00 C 0.00 0.00 0.00 3.02 - 46 0 0 -
15MAY26 740.00 C 2.82 2.82 2.82 2.05 - 46 1 1 -
28MAY26 360.00 C 0.00 0.00 0.00 309.56 +13.97 0 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 299.58 +13.97 61 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 289.60 +13.98 66 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 279.61 +13.97 0 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 269.63 +13.98 59 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 259.64 +13.97 0 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 249.66 +13.97 52 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 239.67 +13.97 0 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 229.69 +13.97 45 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 219.71 +13.97 47 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 209.72 +13.96 0 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 199.74 +13.96 41 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 189.76 +13.95 41 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 179.79 +13.94 42 0 0 0
28MAY26 500.00 C 156.00 156.00 156.00 169.82 +13.91 41 1 2 +1
28MAY26 510.00 C 0.00 0.00 0.00 159.87 +13.87 41 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 149.95 +13.82 41 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 140.06 +13.72 41 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 130.24 +13.59 41 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 120.50 +13.40 41 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 110.89 +13.16 41 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 101.44 +12.85 41 0 20 0
28MAY26 580.00 C 0.00 0.00 0.00 92.20 +12.45 41 0 148 0
28MAY26 590.00 C 0.00 0.00 0.00 83.24 +11.99 41 0 418 0
28MAY26 600.00 C 71.76 71.76 71.76 73.44 +10.86 38 10 1,077 -10
28MAY26 610.00 C 55.00 66.00 55.00 66.33 +10.80 41 4 336 +2
28MAY26 620.00 C 48.00 52.00 42.00 57.30 +9.80 39 8 738 -6
28MAY26 630.00 C 41.82 49.00 36.00 49.64 +7.82 38 28 235 +1
28MAY26 640.00 C 41.00 41.00 41.00 44.36 +9.62 41 2 745 -1
28MAY26 650.00 C 32.57 39.00 26.00 39.26 +9.79 43 27 255 -1
28MAY26 660.00 C 24.89 35.00 21.19 31.50 +6.31 40 62 1,536 +17
28MAY26 670.00 C 22.04 27.40 20.75 26.55 +5.75 40 19 441 +7
28MAY26 680.00 C 19.37 25.00 14.00 22.59 +5.09 41 47 545 +10
28MAY26 690.00 C 14.50 21.50 11.92 18.80 +4.41 41 93 343 +7
28MAY26 700.00 C 15.40 17.35 10.80 15.67 +3.73 42 352 1,000 +98
28MAY26 710.00 C 10.45 14.00 10.45 12.97 +3.40 42 73 174 -50
28MAY26 720.00 C 6.40 10.60 6.40 10.43 +2.82 42 45 830 +5
28MAY26 730.00 C 5.99 9.90 5.99 8.31 +2.32 42 34 263 +17
28MAY26 740.00 C 7.50 7.50 7.50 6.56 +1.89 42 1 130 0
28MAY26 750.00 C 4.75 7.19 3.35 5.13 +1.52 42 63 1,214 +22
28MAY26 760.00 C 0.00 0.00 0.00 3.97 +1.20 42 0 318 0
28MAY26 770.00 C 0.00 0.00 0.00 3.05 +1.01 42 0 138 0
28MAY26 780.00 C 2.70 2.70 2.70 2.25 +0.71 41 8 490 0
28MAY26 790.00 C 2.20 2.20 1.70 1.70 +0.55 41 23 136 +17
28MAY26 800.00 C 1.60 2.80 1.60 1.31 +0.46 41 27 340 +24
28MAY26 810.00 C 1.58 1.58 1.58 0.95 +0.30 41 4 12 -4
28MAY26 820.00 C 0.00 0.00 0.00 0.70 +0.24 41 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.51 +0.18 41 0 105 0
29JUN26 250.00 C 0.00 0.00 0.00 419.96 +13.98 60 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 414.98 +13.98 64 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 410.00 +13.98 65 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 405.02 +13.98 65 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 400.04 +13.98 64 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 395.06 +13.98 64 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 390.07 +13.98 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 385.09 +13.98 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 380.11 +13.98 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 375.13 +13.98 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 370.15 +13.98 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 360.19 +13.98 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 350.23 +13.98 50 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 340.27 +13.98 50 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 330.31 +13.98 50 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 320.34 +13.97 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 310.38 +13.97 0 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 300.42 +13.97 0 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 290.46 +13.97 38 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 280.50 +13.97 39 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 270.55 +13.97 41 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 260.59 +13.96 40 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 250.65 +13.96 41 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 240.71 +13.95 41 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 230.78 +13.94 40 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 220.87 +13.91 40 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 210.99 +15.23 40 0 39 0
29JUN26 470.00 C 0.00 0.00 0.00 201.15 +13.85 40 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 191.36 +13.81 40 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 181.62 +13.73 40 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 171.97 +13.65 40 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 162.42 +13.54 40 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 152.99 +13.40 40 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 143.71 +13.24 40 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 134.60 +13.04 40 0 10 0
29JUN26 550.00 C 0.00 0.00 0.00 125.69 +12.81 40 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 113.49 +9.03 32 0 300 0
29JUN26 570.00 C 0.00 0.00 0.00 108.57 +12.24 40 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 100.41 +11.90 40 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 92.56 +11.53 40 0 100 0
29JUN26 600.00 C 72.65 72.65 71.00 85.03 +11.12 40 10 378 0
29JUN26 610.00 C 0.00 0.00 0.00 77.70 +10.53 40 0 1,246 0
29JUN26 620.00 C 0.00 0.00 0.00 71.02 +10.21 40 0 253 0
29JUN26 630.00 C 54.00 54.00 54.00 64.57 +9.73 40 35 345 0
29JUN26 640.00 C 48.96 48.96 48.96 58.50 +10.70 40 30 375 0
29JUN26 650.00 C 44.25 50.00 42.00 51.23 +8.44 39 35 947 -20
29JUN26 660.00 C 39.00 44.29 35.60 46.08 +7.53 39 19 748 -6
29JUN26 670.00 C 35.02 38.07 31.69 41.31 +7.41 39 55 449 +45
29JUN26 680.00 C 34.50 35.50 34.50 36.91 +6.90 39 3 214 +3
29JUN26 690.00 C 33.24 33.24 31.50 32.86 +6.39 39 2 297 +2
29JUN26 700.00 C 24.00 29.00 21.20 29.15 +5.58 39 71 544 -51
29JUN26 710.00 C 0.00 0.00 0.00 25.78 +4.98 39 0 98 0
29JUN26 720.00 C 0.00 0.00 0.00 22.93 +4.57 40 0 103 0
29JUN26 730.00 C 16.50 16.50 16.50 20.43 +4.02 40 4 138 -4
29JUN26 740.00 C 14.71 18.00 14.71 18.44 +4.21 41 2 63 +2
29JUN26 750.00 C 12.88 16.50 12.88 16.20 +3.91 41 38 190 +3
29JUN26 760.00 C 0.00 0.00 0.00 14.10 +3.52 41 0 130 0
29JUN26 770.00 C 0.00 0.00 0.00 12.23 +3.15 41 0 74 0
29JUN26 780.00 C 11.45 11.45 11.45 10.58 +2.81 41 1 37 +1
29JUN26 790.00 C 0.00 0.00 0.00 9.13 +2.50 41 0 20 0
29JUN26 800.00 C 6.50 9.72 6.27 7.85 +2.21 41 33 87 -21
29JUN26 810.00 C 6.70 6.70 6.70 6.73 +1.94 41 1 31 0
29JUN26 820.00 C 0.00 0.00 0.00 5.76 +1.71 41 0 4 0
29JUN26 830.00 C 0.00 0.00 0.00 4.91 +1.59 41 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 4.18 +1.39 41 0 32 0
29JUN26 850.00 C 0.00 0.00 0.00 3.45 +1.11 40 0 35 0
29JUN26 860.00 C 0.00 0.00 0.00 2.92 +0.96 40 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 2.47 +0.83 40 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 2.08 +0.72 40 0 7 0
29JUN26 890.00 C 0.00 0.00 0.00 1.75 +0.62 40 0 6 0
29JUN26 900.00 C 0.00 0.00 0.00 1.47 +0.53 40 0 567 0
30JUL26 400.00 C 0.00 0.00 0.00 271.55 +13.96 41 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 261.67 +13.95 40 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 251.83 +13.94 40 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 242.02 +13.93 40 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 232.25 +13.90 40 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 222.54 +13.87 40 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 212.90 +13.84 40 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 203.34 +13.79 40 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 193.87 +13.72 40 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 184.52 +13.65 40 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 175.31 +13.56 40 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 166.24 +13.45 40 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 157.34 +13.32 40 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 148.62 +13.16 40 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 140.11 +12.98 40 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 131.82 +12.78 40 0 77 0
30JUL26 560.00 C 0.00 0.00 0.00 123.77 +12.55 40 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 115.98 +12.31 40 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 108.45 +12.04 40 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 101.20 +11.74 40 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 94.24 +11.43 40 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 87.57 +11.08 40 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 78.78 +10.41 38 0 183 0
30JUL26 630.00 C 0.00 0.00 0.00 75.16 +10.35 40 0 116 0
30JUL26 640.00 C 55.07 55.07 55.07 69.42 +11.75 40 15 65 0
30JUL26 650.00 C 50.39 50.39 50.39 62.07 +9.28 39 15 50 +14
30JUL26 660.00 C 56.04 56.04 53.03 57.10 +8.89 39 58 110 +58
30JUL26 670.00 C 0.00 0.00 0.00 52.42 +8.48 39 0 87 0
30JUL26 680.00 C 0.00 0.00 0.00 48.03 +8.07 39 0 90 0
30JUL26 690.00 C 34.00 34.00 34.00 43.93 +7.59 39 8 184 0
30JUL26 700.00 C 40.04 40.04 40.04 40.10 +6.60 39 2 140 +2
30JUL26 710.00 C 0.00 0.00 0.00 36.54 +6.42 40 0 52 0
30JUL26 720.00 C 24.90 26.70 24.90 33.36 +5.78 40 10 38 0
30JUL26 730.00 C 0.00 0.00 0.00 30.50 +4.92 40 0 3 0
30JUL26 740.00 C 30.00 30.00 30.00 28.15 +5.14 40 5 68 +5
30JUL26 750.00 C 0.00 0.00 0.00 25.51 +4.87 40 0 55 0
30JUL26 760.00 C 22.00 23.00 22.00 23.05 +4.57 40 6 125 +3
30JUL26 770.00 C 0.00 0.00 0.00 20.78 +4.74 40 0 120 0
30JUL26 780.00 C 0.00 0.00 0.00 19.28 +4.97 41 0 46 0
30JUL26 790.00 C 0.00 0.00 0.00 17.33 +4.58 41 0 71 0
30JUL26 800.00 C 17.00 17.00 17.00 15.56 +3.88 41 1 3 0
30JUL26 810.00 C 0.00 0.00 0.00 13.54 +3.47 40 0 0 0
30JUL26 820.00 C 0.00 0.00 0.00 12.12 +3.19 40 0 10 0
30JUL26 830.00 C 0.00 0.00 0.00 10.83 +2.93 40 0 98 0
28AUG26 520.00 C 0.00 0.00 0.00 160.74 +13.16 41 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 152.30 +12.75 41 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 144.31 +12.76 41 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 136.36 +12.45 41 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 128.73 +12.22 41 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 121.39 +12.19 41 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 114.04 +11.55 41 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 107.36 +11.54 41 0 15 0
28AUG26 600.00 C 0.00 0.00 0.00 100.71 +11.24 41 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 94.25 +10.72 41 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 88.36 +10.72 41 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 82.46 +10.20 41 0 0 0
28AUG26 640.00 C 0.00 0.00 0.00 76.89 +11.55 41 0 40 0
28AUG26 650.00 C 0.00 0.00 0.00 69.64 +8.93 39 0 1 0
28AUG26 660.00 C 55.50 64.00 55.48 64.95 +8.92 39 53 39 +38
28AUG26 670.00 C 0.00 0.00 0.00 60.49 +7.87 40 0 31 0
28AUG26 680.00 C 45.10 56.96 45.10 55.90 +7.12 39 13 55 +10
28AUG26 690.00 C 46.00 51.80 46.00 51.80 +7.73 40 20 10 +10
28AUG26 700.00 C 0.00 0.00 0.00 48.06 +7.46 40 0 0 0
28AUG26 710.00 C 37.00 37.00 37.00 44.62 +7.10 40 4 4 +4
28AUG26 720.00 C 0.00 0.00 0.00 41.40 +6.73 40 0 8 0
28AUG26 730.00 C 0.00 0.00 0.00 38.42 - 40 0 0 -
28AUG26 740.00 C 0.00 0.00 0.00 36.47 - 41 0 0 -
29SEP26 320.00 C 0.00 0.00 0.00 351.25 +13.99 40 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 341.34 +13.99 40 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 331.43 +13.98 40 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 321.54 +13.98 40 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 311.67 +13.98 40 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 301.83 +13.98 40 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 292.01 +13.97 40 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 282.25 +13.97 40 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 272.51 +13.94 40 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 262.86 +13.93 40 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 253.24 +13.89 40 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 243.77 +13.88 40 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 234.32 +13.82 40 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 225.07 +13.79 40 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 215.86 +13.77 40 0 2 0
29SEP26 470.00 C 198.00 198.00 198.00 206.83 +13.62 40 1 43 0
29SEP26 480.00 C 0.00 0.00 0.00 197.96 +13.64 40 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 189.14 +13.38 40 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 180.70 +13.40 40 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 172.27 +13.27 40 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 164.11 +13.03 40 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 156.20 +13.02 40 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 144.32 +10.57 36 500 1,023 0
29SEP26 550.00 C 0.00 0.00 0.00 140.92 +12.55 40 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 133.65 +12.55 40 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 126.40 +11.97 40 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 119.77 +11.92 40 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 113.21 +11.91 40 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 106.66 +11.19 40 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 100.79 +11.14 40 0 1,048 0
29SEP26 620.00 C 0.00 0.00 0.00 95.00 +11.16 40 0 112 0
29SEP26 630.00 C 75.85 85.60 75.85 86.52 +9.91 38 4 1,838 -4
29SEP26 640.00 C 72.20 72.20 70.50 83.99 +12.42 40 21 86 -16
29SEP26 650.00 C 66.00 67.93 66.00 76.62 +8.81 39 30 2,706 -14
29SEP26 660.00 C 0.00 0.00 0.00 71.76 +8.44 39 0 123 0
29SEP26 670.00 C 0.00 0.00 0.00 67.23 +8.25 39 0 55 0
29SEP26 680.00 C 55.35 65.00 55.35 63.14 +7.58 39 31 64 -16
29SEP26 690.00 C 0.00 0.00 0.00 59.04 +7.05 39 0 163 0
29SEP26 700.00 C 48.54 50.05 47.26 55.63 +7.00 40 744 826 +628
29SEP26 710.00 C 0.00 0.00 0.00 52.14 +6.73 40 0 61 0
29SEP26 720.00 C 0.00 0.00 0.00 48.19 +6.27 39 0 106 0
29SEP26 730.00 C 0.00 0.00 0.00 45.11 +5.14 39 0 54 0
29SEP26 740.00 C 0.00 0.00 0.00 42.34 +5.54 40 0 21 0
29SEP26 750.00 C 0.00 0.00 0.00 40.36 +6.23 40 0 172 0
29SEP26 760.00 C 0.00 0.00 0.00 37.40 +5.82 40 0 3 0
29SEP26 770.00 C 0.00 0.00 0.00 34.64 +5.27 40 0 37 0
29SEP26 780.00 C 0.00 0.00 0.00 32.09 +4.93 40 0 2 0
29SEP26 790.00 C 0.00 0.00 0.00 29.95 +5.00 40 0 1 0
29SEP26 800.00 C 0.00 0.00 0.00 27.82 +4.87 40 0 21 0
29SEP26 810.00 C 0.00 0.00 0.00 25.69 +4.40 40 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 23.68 +4.05 40 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 22.08 +4.11 40 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 294.17 +16.13 38 0 450 0
30DEC26 390.00 C 0.00 0.00 0.00 284.88 +13.64 38 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 275.59 +13.50 38 0 2 0
30DEC26 410.00 C 0.00 0.00 0.00 266.49 +13.44 38 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 257.46 +13.45 38 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 248.48 +13.17 38 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 239.78 +13.17 38 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 231.09 +13.06 38 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 222.55 +12.79 38 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 210.43 +12.86 34 0 105 0
30DEC26 480.00 C 0.00 0.00 0.00 206.02 +12.60 38 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 197.97 +12.29 38 0 69 0
30DEC26 500.00 C 177.94 177.94 177.94 190.23 +12.29 38 1 83 0
30DEC26 510.00 C 0.00 0.00 0.00 182.49 +12.12 38 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 174.90 +11.65 38 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 167.78 +11.66 38 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 160.66 +11.66 38 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 153.54 +10.98 38 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 147.03 +10.90 38 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 140.60 +10.91 38 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 134.17 +10.53 38 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 127.96 +10.00 38 0 245 0
30DEC26 600.00 C 0.00 0.00 0.00 122.28 +10.01 38 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 116.60 +10.01 38 0 162 0
30DEC26 620.00 C 0.00 0.00 0.00 110.92 +9.41 38 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 105.62 +9.01 38 0 37 0
30DEC26 640.00 C 0.00 0.00 0.00 100.72 +11.73 38 0 502 0
30DEC26 650.00 C 0.00 0.00 0.00 94.41 +9.00 38 0 20 0
30DEC26 660.00 C 0.00 0.00 0.00 91.07 +10.50 39 200 572 +200
30DEC26 670.00 C 78.00 78.00 78.00 86.47 +9.96 39 201 251 +199
30DEC26 680.00 C 0.00 0.00 0.00 81.11 +8.47 38 0 8 0
30DEC26 690.00 C 0.00 0.00 0.00 77.08 +6.23 38 0 106 0
30DEC26 700.00 C 0.00 0.00 0.00 75.01 +7.64 39 0 31 0
30DEC26 710.00 C 0.00 0.00 0.00 71.54 +8.49 39 0 34 0
30DEC26 720.00 C 0.00 0.00 0.00 66.82 +6.94 39 0 137 0
30DEC26 730.00 C 0.00 0.00 0.00 64.89 +8.00 39 0 47 0
30DEC26 740.00 C 0.00 0.00 0.00 59.42 +6.30 38 0 24 0
30DEC26 750.00 C 0.00 0.00 0.00 56.86 +5.85 39 0 30 0
30DEC26 760.00 C 0.00 0.00 0.00 54.99 +6.35 39 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 52.22 +5.89 39 0 11 0
30DEC26 780.00 C 0.00 0.00 0.00 49.45 +5.89 39 0 38 0
30DEC26 790.00 C 0.00 0.00 0.00 46.69 +5.69 39 0 2 0
30DEC26 800.00 C 0.00 0.00 0.00 43.92 +5.06 39 0 50 0
30DEC26 810.00 C 0.00 0.00 0.00 41.52 +4.80 39 0 3 0
30DEC26 820.00 C 0.00 0.00 0.00 39.39 +4.81 39 0 0 0
30DEC26 830.00 C 39.00 39.00 39.00 37.25 +4.81 39 1 2 +1
30MAR27 390.00 C 0.00 0.00 0.00 290.18 +13.77 39 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 281.38 +13.60 39 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 272.78 +13.61 39 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 264.18 +13.62 39 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 255.75 +13.37 39 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 247.58 +13.37 39 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 239.42 +13.39 39 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 231.31 +13.03 39 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 223.68 +13.05 39 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 216.04 +13.05 39 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 208.41 +12.85 39 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 201.12 +12.58 39 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 194.11 +12.60 39 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 187.10 +12.61 39 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 180.09 +12.17 39 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 173.58 +11.99 39 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 167.27 +12.01 39 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 160.95 +12.03 39 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 154.63 +11.52 39 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 148.78 +11.26 39 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 143.21 +11.27 39 0 329 0
30MAR27 600.00 C 135.00 135.00 135.00 137.65 +11.29 39 2 318 0
30MAR27 610.00 C 0.00 0.00 0.00 132.08 +10.98 39 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 126.66 +10.37 39 0 391 0
30MAR27 630.00 C 0.00 0.00 0.00 121.87 +10.39 39 0 863 0
30MAR27 640.00 C 104.74 104.74 104.74 117.07 +13.60 39 15 737 +15
30MAR27 650.00 C 0.00 0.00 0.00 108.91 +9.02 37 650 718 +650
30MAR27 660.00 C 95.00 95.00 95.00 104.26 +9.51 37 651 651 +651
30MAR27 670.00 C 0.00 0.00 0.00 99.93 +9.09 37 0 39 0
30MAR27 680.00 C 0.00 0.00 0.00 96.03 +9.11 38 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 92.13 +9.13 38 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 88.23 +8.69 38 0 4 0
30MAR27 710.00 C 0.00 0.00 0.00 84.32 +7.13 38 0 9 0
30MAR27 720.00 C 0.00 0.00 0.00 80.62 +7.22 38 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 77.44 +5.61 38 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 75.41 +7.16 38 0 8 0
30MAR27 750.00 C 0.00 0.00 0.00 73.27 +8.32 39 0 4 0
30MAR27 760.00 C 0.00 0.00 0.00 69.08 +7.06 38 0 8 0
30MAR27 770.00 C 0.00 0.00 0.00 66.70 +7.29 39 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 63.92 +7.13 39 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 61.32 +7.15 39 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 58.71 +5.61 39 0 104 0
30MAR27 810.00 C 0.00 0.00 0.00 56.11 +5.71 39 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 53.50 +6.69 39 0 0 0
30MAR27 830.00 C 52.00 52.00 52.00 52.43 +6.29 39 6 9 +6
TOTAL CALL 5,861 46,861 +2,921
08MAY26 520.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
08MAY26 530.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
08MAY26 540.00 P 0.00 0.00 0.00 0.01 0.00 93 0 25 0
08MAY26 550.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
08MAY26 560.00 P 0.00 0.00 0.00 0.01 0.00 78 0 80 0
08MAY26 570.00 P 0.00 0.00 0.00 0.01 -0.02 71 0 51 0
08MAY26 580.00 P 0.00 0.00 0.00 0.01 -0.07 64 0 741 0
08MAY26 590.00 P 0.40 0.40 0.21 0.01 -0.21 57 87 231 +6
08MAY26 600.00 P 0.65 0.90 0.26 0.05 -0.48 58 108 829 -4
08MAY26 610.00 P 1.23 1.50 0.50 0.16 -0.96 58 105 225 -1
08MAY26 620.00 P 1.54 2.80 0.70 0.44 -1.87 58 79 431 +6
08MAY26 630.00 P 4.00 4.28 1.37 1.06 -3.12 58 158 743 +14
08MAY26 640.00 P 6.98 7.67 2.10 2.29 -4.69 59 120 328 +41
08MAY26 650.00 P 8.55 12.41 3.98 4.28 -6.36 58 150 542 +61
08MAY26 660.00 P 14.00 14.20 6.50 7.61 -7.84 58 742 684 +521
08MAY26 670.00 P 9.50 23.50 8.50 12.31 -9.86 59 23 25 +20
08MAY26 680.00 P 0.00 0.00 0.00 18.42 -10.97 61 0 0 0
08MAY26 690.00 P 43.00 43.00 26.10 25.04 -12.51 58 601 700 +599
08MAY26 700.00 P 0.00 0.00 0.00 33.18 -13.22 58 0 77 0
08MAY26 710.00 P 0.00 0.00 0.00 42.07 -13.62 58 0 0 0
08MAY26 720.00 P 0.00 0.00 0.00 51.48 -13.84 58 0 0 0
08MAY26 730.00 P 0.00 0.00 0.00 61.18 -13.94 58 0 0 0
08MAY26 740.00 P 0.00 0.00 0.00 71.05 -13.98 58 0 0 0
08MAY26 750.00 P 0.00 0.00 0.00 81.01 -13.99 59 0 0 0
08MAY26 760.00 P 0.00 0.00 0.00 91.00 -14.00 0 0 0 0
08MAY26 770.00 P 0.00 0.00 0.00 101.00 -14.00 0 0 0 0
08MAY26 780.00 P 0.00 0.00 0.00 111.00 -14.00 0 0 0 0
15MAY26 520.00 P 0.31 0.34 0.27 0.01 0.00 51 47 81 +47
15MAY26 530.00 P 0.34 0.41 0.34 0.01 -0.02 47 3 85 +3
15MAY26 540.00 P 0.00 0.00 0.00 0.02 -0.06 46 0 0 0
15MAY26 550.00 P 0.00 0.00 0.00 0.05 -0.11 46 0 6 0
15MAY26 560.00 P 0.00 0.00 0.00 0.10 -0.22 46 0 3 0
15MAY26 570.00 P 0.70 0.80 0.70 0.21 -0.39 46 46 61 +46
15MAY26 580.00 P 1.50 1.50 0.90 0.42 -0.64 46 37 38 +28
15MAY26 590.00 P 1.71 2.13 1.71 0.78 -1.08 46 6 34 +6
15MAY26 600.00 P 2.65 3.31 1.70 1.36 -1.64 46 53 53 +18
15MAY26 610.00 P 4.50 4.50 4.50 2.31 -2.22 46 2 75 +1
15MAY26 620.00 P 6.23 7.00 3.80 3.65 -2.82 46 117 90 -34
15MAY26 630.00 P 9.18 9.18 5.30 5.30 -3.85 46 33 72 +32
15MAY26 640.00 P 12.00 12.00 7.10 7.86 -4.74 46 47 59 +47
15MAY26 650.00 P 11.12 11.12 11.00 10.99 -5.91 46 2 23 0
15MAY26 660.00 P 21.00 21.00 14.92 15.09 -7.36 46 108 108 +108
15MAY26 670.00 P 0.00 0.00 0.00 20.01 -8.58 47 0 20 0
15MAY26 680.00 P 0.00 0.00 0.00 25.86 -9.09 47 0 0 0
15MAY26 690.00 P 44.00 44.00 44.00 32.55 -9.71 48 1 1 +1
15MAY26 700.00 P 0.00 0.00 0.00 38.85 -11.31 46 0 0 0
15MAY26 710.00 P 0.00 0.00 0.00 46.57 -11.99 46 0 0 0
15MAY26 720.00 P 0.00 0.00 0.00 54.83 -12.54 46 0 0 0
15MAY26 730.00 P 0.00 0.00 0.00 63.55 - 46 0 0 -
15MAY26 740.00 P 0.00 0.00 0.00 72.64 - 46 0 0 -
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 76 0 108 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 73 0 54 0
28MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 69 0 62 0
28MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 66 0 248 0
28MAY26 400.00 P 0.00 0.00 0.00 0.01 0.00 64 0 72 0
28MAY26 410.00 P 0.00 0.00 0.00 0.01 0.00 61 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 0.01 0.00 58 0 62 0
28MAY26 430.00 P 0.00 0.00 0.00 0.01 0.00 55 0 61 0
28MAY26 440.00 P 0.31 0.32 0.31 0.01 0.00 52 7 229 0
28MAY26 450.00 P 0.00 0.00 0.00 0.01 0.00 50 0 380 0
28MAY26 460.00 P 0.00 0.00 0.00 0.01 0.00 47 0 605 0
28MAY26 470.00 P 0.00 0.00 0.00 0.01 0.00 45 0 124 0
28MAY26 480.00 P 0.50 0.52 0.50 0.01 -0.01 42 6 135 0
28MAY26 490.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 223 0
28MAY26 500.00 P 0.00 0.00 0.00 0.03 -0.06 41 0 241 0
28MAY26 510.00 P 0.00 0.00 0.00 0.07 -0.09 41 0 759 0
28MAY26 520.00 P 0.00 0.00 0.00 0.13 -0.14 41 0 115 0
28MAY26 530.00 P 0.00 0.00 0.00 0.23 -0.23 41 0 284 0
28MAY26 540.00 P 1.22 1.22 1.22 0.39 -0.39 41 3 207 -3
28MAY26 550.00 P 1.40 1.50 1.30 0.66 -0.57 41 8 839 +2
28MAY26 560.00 P 2.30 2.46 1.80 1.01 -0.86 41 29 349 +3
28MAY26 570.00 P 2.29 3.50 2.20 1.54 -1.21 41 63 981 -25
28MAY26 580.00 P 3.85 4.60 3.00 2.34 -1.58 42 34 510 -16
28MAY26 590.00 P 5.10 5.80 4.00 3.40 -2.01 42 5 705 0
28MAY26 600.00 P 5.00 8.50 4.65 4.81 -2.49 42 160 1,197 -4
28MAY26 610.00 P 8.60 10.10 6.80 6.61 -2.74 42 27 1,268 +1
28MAY26 620.00 P 12.00 13.75 8.20 8.83 -3.53 42 56 1,837 -3
28MAY26 630.00 P 15.80 18.00 11.60 11.51 -4.29 42 448 1,241 +418
28MAY26 640.00 P 20.10 20.10 14.05 14.82 -5.00 42 54 525 +2
28MAY26 650.00 P 24.00 28.00 18.00 18.50 -6.41 42 17 482 -7
28MAY26 660.00 P 28.39 28.50 21.99 23.20 -6.73 42 33 252 0
28MAY26 670.00 P 29.90 29.90 26.10 28.18 -8.03 43 13 390 -10
28MAY26 680.00 P 32.20 32.20 32.00 33.89 -8.39 43 3 182 0
28MAY26 690.00 P 42.00 42.00 42.00 40.17 -9.06 43 1 1,278 -1
28MAY26 700.00 P 59.47 60.36 45.00 46.92 -8.70 44 23 89 -4
28MAY26 710.00 P 0.00 0.00 0.00 52.61 -10.72 41 0 28 0
28MAY26 720.00 P 0.00 0.00 0.00 60.22 -11.26 41 0 618 0
28MAY26 730.00 P 0.00 0.00 0.00 68.15 -11.74 41 0 221 0
28MAY26 740.00 P 0.00 0.00 0.00 76.43 -12.22 41 0 117 0
28MAY26 750.00 P 0.00 0.00 0.00 85.13 -12.55 41 0 47 0
28MAY26 760.00 P 0.00 0.00 0.00 94.01 -12.85 41 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 103.15 -13.14 41 0 132 0
28MAY26 780.00 P 0.00 0.00 0.00 112.51 -13.33 41 0 59 0
28MAY26 790.00 P 0.00 0.00 0.00 121.98 -13.52 41 0 174 0
28MAY26 800.00 P 0.00 0.00 0.00 131.63 -13.65 41 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 141.36 -13.76 41 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 151.17 -13.87 41 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 161.07 -13.93 41 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 76 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 74 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 71 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 70 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 67 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 63 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 62 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 60 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 57 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 55 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 53 0 286 0
29JUN26 350.00 P 0.50 0.50 0.50 0.01 0.00 50 10 269 -10
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 48 0 482 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 46 0 140 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 44 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.01 0.00 42 0 450 0
29JUN26 400.00 P 0.64 0.70 0.64 0.01 0.00 41 35 565 0
29JUN26 410.00 P 0.00 0.00 0.00 0.02 0.00 41 0 149 0
29JUN26 420.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.09 -0.03 40 0 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 0.14 -0.05 40 0 1,577 0
29JUN26 460.00 P 0.00 0.00 0.00 0.22 -0.08 40 0 1,808 0
29JUN26 470.00 P 0.00 0.00 0.00 0.34 -0.12 40 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.51 -0.14 40 0 4,065 0
29JUN26 490.00 P 3.93 3.93 3.93 0.73 -0.24 40 1 669 0
29JUN26 500.00 P 0.00 0.00 0.00 1.05 -0.32 40 0 306 0
29JUN26 510.00 P 0.00 0.00 0.00 1.47 -0.45 40 2 1,720 -2
29JUN26 520.00 P 2.57 2.57 2.57 1.96 -0.61 40 1 68 +1
29JUN26 530.00 P 0.00 0.00 0.00 2.69 -0.70 40 0 108 0
29JUN26 540.00 P 5.38 5.38 5.18 3.63 -0.82 41 7 1,453 +4
29JUN26 550.00 P 6.50 6.50 6.50 4.72 -1.22 41 1 716 -1
29JUN26 560.00 P 7.81 8.50 6.59 6.07 -1.39 41 7 560 -1
29JUN26 570.00 P 0.00 0.00 0.00 7.59 -1.79 41 0 1,167 0
29JUN26 580.00 P 12.26 12.26 9.80 9.54 -2.03 41 15 309 -9
29JUN26 590.00 P 13.80 13.80 11.23 11.59 -2.31 41 154 352 +62
29JUN26 600.00 P 16.50 17.50 14.00 14.18 -2.50 41 106 2,001 +37
29JUN26 610.00 P 20.00 20.00 17.30 16.90 -3.10 41 11 267 +10
29JUN26 620.00 P 22.95 24.85 21.10 20.38 -3.23 41 9 330 +5
29JUN26 630.00 P 29.33 29.33 24.26 23.66 -4.34 41 18 505 -2
29JUN26 640.00 P 25.29 28.44 25.29 27.91 -4.19 41 23 1,466 0
29JUN26 650.00 P 33.20 33.20 33.20 32.03 -5.29 41 4 615 0
29JUN26 660.00 P 0.00 0.00 0.00 37.31 -5.47 41 0 1,490 0
29JUN26 670.00 P 0.00 0.00 0.00 42.37 -6.29 42 0 335 0
29JUN26 680.00 P 51.00 51.00 51.00 48.15 -6.89 42 2 73 -2
29JUN26 690.00 P 0.00 0.00 0.00 53.95 -7.80 42 0 161 0
29JUN26 700.00 P 0.00 0.00 0.00 60.50 -6.08 42 0 67 0
29JUN26 710.00 P 0.00 0.00 0.00 65.14 -8.55 40 0 10 0
29JUN26 720.00 P 0.00 0.00 0.00 74.26 -6.65 43 0 15 0
29JUN26 730.00 P 0.00 0.00 0.00 81.59 -7.07 43 0 590 0
29JUN26 740.00 P 0.00 0.00 0.00 89.27 -7.18 43 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 97.27 -7.43 44 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 102.32 -10.72 40 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 110.65 -10.98 40 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 119.00 -11.44 40 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 127.68 -11.64 40 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 136.49 -12.00 40 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 145.41 -12.28 40 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 154.59 -12.48 40 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 163.79 -12.76 40 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 173.18 -12.91 40 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 182.66 -13.12 40 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 192.18 -13.32 40 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 201.86 -13.43 40 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 211.58 -13.57 40 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 221.35 -13.70 40 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 231.20 -13.80 40 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.12 -0.02 40 0 55 0
30JUL26 410.00 P 0.00 0.00 0.00 0.20 -0.01 41 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.29 -0.03 40 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.41 -0.04 40 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.59 -0.06 40 0 5 0
30JUL26 450.00 P 0.00 0.00 0.00 0.80 -0.11 40 0 12 0
30JUL26 460.00 P 0.00 0.00 0.00 1.12 -0.12 40 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 1.47 -0.21 40 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 1.98 -0.21 40 0 46 0
30JUL26 490.00 P 0.00 0.00 0.00 2.55 -0.35 40 0 49 0
30JUL26 500.00 P 0.00 0.00 0.00 3.30 -0.35 40 0 110 0
30JUL26 510.00 P 0.00 0.00 0.00 4.15 -0.57 40 0 103 0
30JUL26 520.00 P 0.00 0.00 0.00 5.23 -0.57 40 0 2 0
30JUL26 530.00 P 0.00 0.00 0.00 6.61 -0.90 41 0 96 0
30JUL26 540.00 P 0.00 0.00 0.00 7.92 -1.05 40 0 47 0
30JUL26 550.00 P 0.00 0.00 0.00 9.42 -1.36 40 0 99 0
30JUL26 560.00 P 0.00 0.00 0.00 11.16 -1.64 40 0 381 0
30JUL26 570.00 P 14.25 14.25 13.97 13.12 -1.74 40 90 2,130 +11
30JUL26 580.00 P 0.00 0.00 0.00 15.61 -1.89 40 0 165 0
30JUL26 590.00 P 19.38 19.40 19.38 19.28 -2.26 41 3 974 -1
30JUL26 600.00 P 24.80 24.80 22.30 22.42 -2.48 41 20 604 +10
30JUL26 610.00 P 29.60 29.60 29.60 25.84 -2.68 41 1 807 +1
30JUL26 620.00 P 29.23 29.23 29.23 29.42 -3.10 41 1 143 +1
30JUL26 630.00 P 34.50 34.50 34.50 33.51 -3.40 41 1 58 0
30JUL26 640.00 P 0.00 0.00 0.00 37.83 -3.82 41 0 210 0
30JUL26 650.00 P 46.50 46.50 43.00 42.61 -4.15 41 22 115 -9
30JUL26 660.00 P 0.00 0.00 0.00 47.48 -5.08 41 0 86 0
30JUL26 670.00 P 0.00 0.00 0.00 52.75 -5.63 42 0 83 0
30JUL26 680.00 P 0.00 0.00 0.00 58.58 -5.65 42 0 4 0
30JUL26 690.00 P 0.00 0.00 0.00 64.42 -6.38 42 0 104 0
30JUL26 700.00 P 0.00 0.00 0.00 70.61 -4.56 42 0 47 0
30JUL26 710.00 P 0.00 0.00 0.00 74.99 -6.83 40 0 35 0
30JUL26 720.00 P 0.00 0.00 0.00 81.45 -7.52 40 0 25 0
30JUL26 730.00 P 0.00 0.00 0.00 88.34 -7.80 40 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 95.51 -8.13 40 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 102.69 -8.75 40 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 110.32 -8.95 40 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 118.13 -9.31 40 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 125.97 -9.83 40 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 134.16 -10.04 40 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 142.54 -10.34 40 0 0 0
30JUL26 810.00 P 0.00 0.00 0.00 150.94 -10.78 40 0 0 0
30JUL26 820.00 P 0.00 0.00 0.00 159.57 -11.02 40 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 168.41 -11.24 40 0 0 0
28AUG26 520.00 P 9.90 9.90 9.90 9.34 -0.30 41 30 122 +30
28AUG26 530.00 P 0.00 0.00 0.00 10.96 -0.58 41 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 12.70 -0.81 41 2 4 +2
28AUG26 550.00 P 0.00 0.00 0.00 14.55 -1.26 40 0 29 0
28AUG26 560.00 P 0.00 0.00 0.00 16.75 -2.26 40 0 12 0
28AUG26 570.00 P 0.00 0.00 0.00 19.24 -1.96 40 0 40 0
28AUG26 580.00 P 23.40 23.50 23.40 22.23 -1.99 40 50 460 +50
28AUG26 590.00 P 25.50 27.18 25.50 26.63 -1.60 41 100 211 +100
28AUG26 600.00 P 35.00 35.00 29.55 29.83 -1.81 41 55 568 -45
28AUG26 610.00 P 0.00 0.00 0.00 33.49 -2.30 41 0 251 0
28AUG26 620.00 P 0.00 0.00 0.00 37.46 -2.61 41 0 193 0
28AUG26 630.00 P 0.00 0.00 0.00 41.72 -2.95 41 0 125 0
28AUG26 640.00 P 46.75 46.88 46.75 46.28 -3.31 41 2 50 0
28AUG26 650.00 P 51.52 51.52 51.52 51.28 -3.53 41 15 15 0
28AUG26 660.00 P 56.64 56.64 56.64 56.30 -5.37 41 15 15 +15
28AUG26 670.00 P 0.00 0.00 0.00 62.16 -4.76 42 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 67.39 -6.19 41 0 0 0
28AUG26 690.00 P 78.19 78.19 78.19 73.99 -6.09 42 15 15 +15
28AUG26 700.00 P 79.42 79.42 79.42 80.10 -4.07 42 6 6 +6
28AUG26 710.00 P 0.00 0.00 0.00 84.20 -6.41 41 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 90.65 -6.90 41 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 97.13 - 41 0 0 -
28AUG26 740.00 P 0.00 0.00 0.00 104.27 - 41 0 0 -
29SEP26 320.00 P 0.00 0.00 0.00 0.06 0.00 40 0 264 0
29SEP26 330.00 P 0.00 0.00 0.00 0.10 0.00 40 0 72 0
29SEP26 340.00 P 0.00 0.00 0.00 0.14 0.00 40 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.21 0.00 40 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.29 -0.01 40 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.42 -0.01 40 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.57 -0.02 40 0 67 0
29SEP26 390.00 P 0.00 0.00 0.00 0.78 -0.03 40 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 1.02 -0.06 40 0 373 0
29SEP26 410.00 P 0.00 0.00 0.00 1.37 -0.05 40 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 1.73 -0.11 40 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 2.25 -0.12 40 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 2.78 -0.19 40 0 1,563 0
29SEP26 450.00 P 0.00 0.00 0.00 3.64 -0.11 40 500 3,388 0
29SEP26 460.00 P 0.00 0.00 0.00 4.31 -0.24 40 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 5.28 -0.38 40 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 6.40 -0.37 40 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 7.56 -0.63 40 0 69 0
29SEP26 500.00 P 0.00 0.00 0.00 9.11 -0.62 40 0 330 0
29SEP26 510.00 P 0.00 0.00 0.00 10.98 -0.45 41 0 81 0
29SEP26 520.00 P 13.90 15.00 13.90 12.85 -0.89 41 2 136 0
29SEP26 530.00 P 16.00 16.50 16.00 14.74 -0.31 40 2 121 0
29SEP26 540.00 P 18.60 20.00 17.50 17.13 -1.39 41 115 597 +68
29SEP26 550.00 P 22.60 22.60 20.50 19.05 -0.98 40 17 62 +2
29SEP26 560.00 P 0.00 0.00 0.00 21.40 -1.24 40 0 243 0
29SEP26 570.00 P 0.00 0.00 0.00 24.16 -1.68 40 0 437 0
29SEP26 580.00 P 29.95 29.95 29.95 27.22 -2.73 40 2 555 0
29SEP26 590.00 P 0.00 0.00 0.00 31.82 -1.88 40 0 120 0
29SEP26 600.00 P 0.00 0.00 0.00 35.62 -1.66 41 0 1,093 0
29SEP26 610.00 P 0.00 0.00 0.00 39.68 -2.37 41 0 1,228 0
29SEP26 620.00 P 47.80 47.80 42.36 42.36 -4.85 40 3 149 +1
29SEP26 630.00 P 0.00 0.00 0.00 46.59 -5.67 40 0 156 0
29SEP26 640.00 P 0.00 0.00 0.00 52.95 -2.63 41 0 371 0
29SEP26 650.00 P 59.46 65.00 59.46 58.44 -3.42 41 2 47 +1
29SEP26 660.00 P 0.00 0.00 0.00 63.59 -3.68 41 0 29 0
29SEP26 670.00 P 0.00 0.00 0.00 69.05 -4.13 41 0 72 0
29SEP26 680.00 P 0.00 0.00 0.00 74.94 -3.66 41 0 98 0
29SEP26 690.00 P 0.00 0.00 0.00 80.83 -4.91 42 0 98 0
29SEP26 700.00 P 0.00 0.00 0.00 86.76 -6.10 42 0 60 0
29SEP26 710.00 P 0.00 0.00 0.00 93.38 -4.32 42 0 7 0
29SEP26 720.00 P 0.00 0.00 0.00 100.06 -4.77 42 0 5 0
29SEP26 730.00 P 0.00 0.00 0.00 103.64 -6.65 40 0 1 0
29SEP26 740.00 P 0.00 0.00 0.00 110.33 -7.14 40 0 7 0
29SEP26 750.00 P 0.00 0.00 0.00 117.51 -7.15 40 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 124.70 -7.36 40 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 131.91 -7.94 40 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 139.35 -8.31 40 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 147.17 -8.32 40 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 154.99 -8.56 40 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 162.83 -9.06 40 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 170.82 -9.42 40 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 179.17 -9.44 40 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 2.01 -0.33 38 0 384 0
30DEC26 390.00 P 0.00 0.00 0.00 2.55 -0.33 38 0 36 0
30DEC26 400.00 P 5.90 5.90 5.90 3.18 -0.39 39 4 1,470 +4
30DEC26 410.00 P 0.00 0.00 0.00 3.84 -0.52 38 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 4.64 -0.53 38 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 5.50 -0.80 38 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 6.64 -0.81 38 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 7.78 -0.93 38 0 170 0
30DEC26 460.00 P 0.00 0.00 0.00 9.10 -1.49 38 0 370 0
30DEC26 470.00 P 0.00 0.00 0.00 10.99 -1.23 39 0 237 0
30DEC26 480.00 P 0.00 0.00 0.00 12.62 -1.43 39 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 14.48 -1.74 39 0 47 0
30DEC26 500.00 P 0.00 0.00 0.00 16.65 -1.74 39 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 18.83 -1.91 39 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 21.18 -2.08 39 0 64 0
30DEC26 530.00 P 0.00 0.00 0.00 23.99 -1.90 39 0 81 0
30DEC26 540.00 P 0.00 0.00 0.00 26.80 -1.79 39 0 123 0
30DEC26 550.00 P 0.00 0.00 0.00 29.64 -2.06 39 0 48 0
30DEC26 560.00 P 0.00 0.00 0.00 33.10 -3.18 39 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 36.63 -2.03 39 0 333 0
30DEC26 580.00 P 0.00 0.00 0.00 40.18 -3.61 39 0 91 0
30DEC26 590.00 P 49.66 49.66 45.00 43.99 -3.86 39 2 130 +1
30DEC26 600.00 P 0.00 0.00 0.00 48.30 -4.12 39 0 2,024 0
30DEC26 610.00 P 0.00 0.00 0.00 52.63 -4.14 39 0 19 0
30DEC26 620.00 P 60.77 60.96 60.77 56.97 -4.52 39 400 628 -24
30DEC26 630.00 P 0.00 0.00 0.00 59.55 -3.44 38 0 71 0
30DEC26 640.00 P 0.00 0.00 0.00 64.68 -7.35 38 0 443 0
30DEC26 650.00 P 0.00 0.00 0.00 72.00 -5.21 39 0 340 0
30DEC26 660.00 P 0.00 0.00 0.00 75.47 -7.00 39 200 239 +194
30DEC26 670.00 P 0.00 0.00 0.00 80.58 -7.79 39 200 271 +200
30DEC26 680.00 P 0.00 0.00 0.00 87.18 -7.30 39 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 94.62 -6.15 40 0 50 0
30DEC26 700.00 P 0.00 0.00 0.00 100.60 -6.66 40 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 106.72 -7.20 40 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 113.45 -7.27 40 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 120.20 -7.50 40 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 123.27 -7.43 38 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 133.76 -4.18 40 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 136.82 -8.38 38 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 144.07 -8.41 38 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 151.34 -8.45 38 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 158.63 -8.70 38 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 165.96 -9.25 38 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 173.64 -9.47 38 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 181.52 -9.50 38 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 189.42 -9.55 38 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 5.42 -0.22 39 0 136 0
30MAR27 400.00 P 0.00 0.00 0.00 6.61 -0.38 39 0 152 0
30MAR27 410.00 P 0.00 0.00 0.00 7.59 -0.36 39 0 4 0
30MAR27 420.00 P 0.00 0.00 0.00 8.76 -0.37 39 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 10.13 -0.60 39 0 17 0
30MAR27 440.00 P 14.00 14.00 14.00 11.74 -0.60 39 1 1 +1
30MAR27 450.00 P 0.00 0.00 0.00 13.36 -0.60 39 0 48 0
30MAR27 460.00 P 0.00 0.00 0.00 15.06 -0.94 39 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 17.21 -0.93 39 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 19.36 -0.93 39 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 21.53 -1.16 39 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 24.06 -1.39 39 0 28 0
30MAR27 510.00 P 0.00 0.00 0.00 26.84 -1.39 39 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 30.52 -0.50 39 0 16 0
30MAR27 530.00 P 0.00 0.00 0.00 32.44 -1.84 39 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 35.76 -2.00 39 0 20 0
30MAR27 550.00 P 0.00 0.00 0.00 39.25 -1.99 39 0 31 0
30MAR27 560.00 P 0.00 0.00 0.00 42.75 -2.00 39 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 46.27 -2.51 39 0 9 0
30MAR27 580.00 P 55.00 55.00 55.00 50.27 -3.52 39 1 27 +1
30MAR27 590.00 P 0.00 0.00 0.00 55.49 -2.92 39 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 60.54 -2.80 40 0 323 0
30MAR27 610.00 P 67.00 67.00 67.00 64.88 -3.26 40 8 200 0
30MAR27 620.00 P 0.00 0.00 0.00 69.57 -3.60 40 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 74.76 -3.69 40 0 990 0
30MAR27 640.00 P 0.00 0.00 0.00 79.96 -3.77 40 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 85.18 -3.81 40 650 652 +648
30MAR27 660.00 P 95.00 95.00 95.00 90.43 -4.44 40 651 669 +651
30MAR27 670.00 P 97.69 97.69 97.69 96.05 -4.82 40 20 35 +20
30MAR27 680.00 P 0.00 0.00 0.00 102.06 -3.70 40 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 108.08 -4.86 40 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 114.13 -1.44 40 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 116.71 -7.47 39 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 126.54 -4.38 40 0 2 0
30MAR27 730.00 P 0.00 0.00 0.00 133.34 -1.95 40 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 136.07 -5.87 39 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 142.71 -5.91 39 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 149.37 -6.30 39 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 156.07 -6.90 39 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 163.25 -7.04 39 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 170.57 -7.07 39 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 177.91 -7.10 39 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 185.26 -7.18 39 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 192.65 -7.65 39 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 200.08 -8.16 39 0 0 0
TOTAL PUT 7,279 95,071 +3,965
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 0.00 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.70 0.00 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.60 0.00 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.31 -0.01 17 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.22 -0.01 18 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.14 -0.01 17 0 20 0
28MAY26 4.40 C 0.00 0.00 0.00 0.08 -0.01 17 0 114 0
28MAY26 4.50 C 0.00 0.00 0.00 0.04 0.00 17 0 106 0
28MAY26 4.60 C 0.00 0.00 0.00 0.02 0.00 18 0 800 0
28MAY26 4.70 C 0.01 0.01 0.01 0.01 0.00 20 50 480 +50
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 29 0 360 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 80 0 66 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.81 0.00 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.52 0.00 18 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.42 -0.01 15 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.33 -0.01 15 0 30 0
29JUN26 4.20 C 0.00 0.00 0.00 0.26 0.00 18 0 0 0
29JUN26 4.30 C 0.17 0.18 0.17 0.18 -0.01 16 80 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.13 0.00 18 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.09 0.00 18 0 128 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 0.00 19 0 430 0
29JUN26 4.70 C 0.03 0.03 0.03 0.04 0.00 19 10 397 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 27 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 47 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 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 66 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 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 0.91 -0.01 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.62 -0.01 16 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.52 -0.01 13 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.44 0.00 19 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.35 -0.01 18 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.28 -0.01 19 0 30 0
30JUL26 4.30 C 0.00 0.00 0.00 0.21 -0.01 18 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.16 0.00 19 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.11 -0.01 18 0 40 0
30JUL26 4.60 C 0.00 0.00 0.00 0.08 0.00 19 0 78 0
30JUL26 4.70 C 0.00 0.00 0.00 0.05 -0.01 18 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 21 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 23 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 39 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 0.91 -0.01 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.72 0.00 18 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.62 -0.01 15 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.53 -0.01 18 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.44 -0.01 18 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.36 0.00 18 0 30 0
28AUG26 4.20 C 0.00 0.00 0.00 0.29 -0.01 19 0 30 0
28AUG26 4.30 C 0.23 0.23 0.23 0.23 0.00 19 2 2 +2
28AUG26 4.40 C 0.00 0.00 0.00 0.17 0.00 18 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.05 0.00 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 20 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 0.91 -0.01 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.72 -0.01 17 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.63 0.00 19 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.54 -0.01 19 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.46 -0.01 20 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 0.25 -0.01 19 0 200 0
29SEP26 4.40 C 0.00 0.00 0.00 0.20 0.00 19 0 1,000 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 0.00 19 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 -0.01 19 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 -0.01 19 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 0.00 21 0 128 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 0.00 20 0 465 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 20 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 185 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 37 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 0.91 -0.01 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.82 0.00 16 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.73 0.00 18 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.64 -0.01 17 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.57 0.00 19 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.50 0.00 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.43 0.00 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.38 0.00 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.32 0.00 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.28 0.00 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.24 0.00 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.20 0.00 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.17 0.00 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 0.00 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 -0.01 20 0 48 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 146 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 -0.01 21 0 1,348 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 21 0 1,650 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 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 23 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 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 0.92 -0.01 15 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.83 0.00 16 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.76 0.00 19 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.68 0.00 18 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.61 0.00 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.55 0.00 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.49 0.00 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.44 +0.01 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.38 0.00 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.34 +0.01 20 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.30 +0.01 20 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.26 +0.01 20 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.22 0.00 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.19 0.00 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.17 +0.01 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 0.00 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 142 22,741 +52
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.02 0.00 20 0 427 0
28MAY26 4.30 P 0.00 0.00 0.00 0.04 +0.01 19 0 55 0
28MAY26 4.40 P 0.00 0.00 0.00 0.07 -0.01 16 0 657 0
28MAY26 4.50 P 0.00 0.00 0.00 0.14 +0.01 19 0 429 0
28MAY26 4.60 P 0.00 0.00 0.00 0.22 0.00 20 0 125 0
28MAY26 4.70 P 0.00 0.00 0.00 0.31 0.00 22 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.41 0.00 27 0 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.52 +0.01 37 0 186 -289
28MAY26 5.00 P 0.00 0.00 0.00 0.62 +0.01 41 0 0 -19
28MAY26 5.25 P 0.00 0.00 0.00 0.87 +0.01 52 0 90 0
28MAY26 5.50 P 0.00 0.00 0.00 1.12 +0.01 62 0 30 0
28MAY26 5.75 P 0.00 0.00 0.00 1.37 +0.01 72 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.62 +0.01 80 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.87 +0.01 88 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.12 +0.01 96 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.37 +0.01 103 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.62 +0.01 110 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.87 +0.01 116 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.12 +0.01 122 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 32 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 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 0.08 0.08 0.08 0.08 +0.01 19 40 480 +40
29JUN26 4.40 P 0.00 0.00 0.00 0.12 +0.01 18 0 92 0
29JUN26 4.50 P 0.00 0.00 0.00 0.18 +0.01 19 0 346 0
29JUN26 4.60 P 0.00 0.00 0.00 0.25 +0.01 19 0 190 0
29JUN26 4.70 P 0.00 0.00 0.00 0.33 +0.01 20 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.42 0.00 21 0 200 0
29JUN26 4.90 P 0.00 0.00 0.00 0.52 +0.01 25 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.62 +0.01 28 0 470 -5
29JUN26 5.25 P 0.00 0.00 0.00 0.87 +0.01 35 0 57 0
29JUN26 5.50 P 0.00 0.00 0.00 1.12 +0.01 42 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.37 +0.01 48 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.62 +0.01 54 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.87 +0.01 59 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.12 +0.01 64 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.37 +0.01 69 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.62 +0.01 73 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.87 +0.01 78 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.12 +0.01 82 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.37 +0.01 86 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.62 +0.01 90 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.87 +0.01 93 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 0.00 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 0.05 +0.01 20 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.07 0.00 19 0 1 0
30JUL26 4.20 P 0.00 0.00 0.00 0.11 +0.01 20 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.15 +0.01 20 0 23 0
30JUL26 4.40 P 0.00 0.00 0.00 0.20 +0.01 19 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.27 +0.01 20 0 200 0
30JUL26 4.60 P 0.33 0.33 0.33 0.33 +0.01 19 30 40 +30
30JUL26 4.70 P 0.00 0.00 0.00 0.42 0.00 21 0 81 0
30JUL26 4.80 P 0.00 0.00 0.00 0.51 +0.01 22 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.60 +0.01 23 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.69 +0.01 23 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 0.93 +0.01 26 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.18 +0.01 31 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.42 0.00 31 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.67 +0.01 35 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.92 +0.01 40 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.17 +0.01 44 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 0.00 21 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.09 0.00 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 0.00 19 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.23 +0.01 20 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.29 +0.02 20 0 14 0
28AUG26 4.60 P 0.35 0.35 0.35 0.36 +0.02 20 30 30 +30
28AUG26 4.70 P 0.00 0.00 0.00 0.43 -0.01 20 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.52 +0.02 21 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.61 +0.01 22 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.70 +0.01 22 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.94 +0.01 26 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.18 +0.01 27 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.42 0.00 27 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.67 +0.01 31 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 0.00 21 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 0.00 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 0.00 0.00 0.00 0.06 0.00 20 0 1 0
29SEP26 4.00 P 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.15 0.00 20 0 32 0
29SEP26 4.30 P 0.00 0.00 0.00 0.19 0.00 19 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.25 0.00 20 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.32 +0.02 21 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.38 +0.01 20 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 +0.01 20 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.53 +0.01 20 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 +0.01 21 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.70 +0.01 20 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 0.95 0.00 25 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.20 0.00 30 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.43 +0.01 29 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.67 +0.01 29 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.92 +0.01 32 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.17 +0.01 36 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.42 +0.01 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.66 +0.01 36 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.91 +0.01 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.16 +0.01 42 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.41 +0.01 45 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 0.00 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 0.00 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 0.00 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.67 0.00 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.75 0.00 23 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.97 0.00 24 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.21 0.00 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.46 0.00 30 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.71 0.00 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.96 +0.01 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.21 +0.01 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.45 +0.01 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.69 +0.01 40 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 2.94 +0.01 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.18 +0.01 43 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 0.11 +0.01 21 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 0.26 +0.01 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 0.36 +0.01 21 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.42 +0.01 22 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.48 0.00 21 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.55 +0.01 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.62 0.00 22 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.70 +0.01 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.78 +0.01 23 0 73 0
30MAR27 5.25 P 0.00 0.00 0.00 0.99 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.22 0.00 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.47 +0.01 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.71 0.00 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.97 +0.01 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.21 +0.01 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.45 +0.01 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.69 +0.01 36 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 2.94 +0.01 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.18 +0.01 38 0 0 0
TOTAL PUT 100 11,973 -213
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$ 13.66
28MAY26 8.25 C 0.00 0.00 0.00 5.42 -0.65 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.17 -0.65 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.92 -0.65 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.67 -0.65 0 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 4.42 -0.66 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.17 -0.66 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.93 -0.65 57 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.68 -0.65 53 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.16 -0.65 0 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 2.67 -0.66 0 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 2.19 -0.64 36 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.71 -0.63 35 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 1.27 -0.60 35 0 128 0
28MAY26 13.00 C 0.00 0.00 0.00 0.86 -0.56 33 0 82 0
28MAY26 13.50 C 0.53 0.53 0.53 0.56 -0.45 34 1 270 0
28MAY26 14.00 C 0.00 0.00 0.00 0.35 -0.34 36 0 280 0
28MAY26 14.50 C 0.21 0.22 0.17 0.20 -0.25 36 42 223 +29
28MAY26 15.00 C 0.11 0.13 0.11 0.10 -0.18 36 43 272 +43
28MAY26 15.50 C 0.07 0.08 0.06 0.05 -0.11 36 51 174 -34
28MAY26 16.00 C 0.00 0.00 0.00 0.03 -0.05 38 0 151 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 -0.03 37 0 36 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 229 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 80 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 6 0
29JUN26 6.25 C 0.00 0.00 0.00 7.43 -0.65 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.18 -0.66 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.94 -0.65 71 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.69 -0.65 66 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.44 -0.65 60 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.19 -0.65 54 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.94 -0.65 45 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.69 -0.65 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.44 -0.65 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.19 -0.65 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.94 -0.65 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.69 -0.66 0 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 4.45 -0.65 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.20 -0.65 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.93 -0.67 0 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 3.68 -0.67 0 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 3.19 -0.67 0 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 2.71 -0.62 27 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 2.28 -0.62 35 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.85 -0.52 34 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 1.46 -0.55 34 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 1.08 -0.54 32 0 159 0
29JUN26 13.50 C 0.73 0.73 0.73 0.80 -0.44 33 2 253 +2
29JUN26 14.00 C 0.00 0.00 0.00 0.58 -0.37 33 0 137 0
29JUN26 14.50 C 0.00 0.00 0.00 0.43 -0.28 35 0 147 0
29JUN26 15.00 C 0.28 0.28 0.28 0.29 -0.23 34 12 272 -8
29JUN26 15.50 C 0.00 0.00 0.00 0.19 -0.20 34 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.12 -0.15 34 0 101 0
29JUN26 16.50 C 0.13 0.13 0.13 0.08 -0.10 35 15 31 +12
29JUN26 17.00 C 0.00 0.00 0.00 0.05 -0.07 35 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 -0.05 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.03 35 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.45 -0.65 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.20 -0.65 31 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.96 -0.65 37 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.71 -0.65 34 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.23 -0.64 35 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.75 -0.64 33 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.33 -0.59 35 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.92 -0.56 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.55 -0.52 35 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.20 -0.50 34 0 46 0
30JUL26 13.50 C 0.94 0.94 0.87 0.96 -0.39 35 90 120 +90
30JUL26 14.00 C 0.72 0.73 0.70 0.75 -0.34 36 90 165 +45
30JUL26 14.50 C 0.57 0.58 0.57 0.57 -0.30 36 45 170 0
30JUL26 15.00 C 0.46 0.46 0.44 0.43 -0.25 36 45 95 +15
30JUL26 15.50 C 0.00 0.00 0.00 0.31 -0.20 36 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 0.22 -0.17 35 0 60 0
30JUL26 16.50 C 0.00 0.00 0.00 0.16 -0.13 36 0 10 0
30JUL26 17.00 C 0.00 0.00 0.00 0.11 -0.10 35 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.08 -0.07 36 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.06 -0.05 36 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.04 -0.04 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.72 -0.64 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.26 -0.62 37 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.81 -0.62 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.39 -0.59 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.02 -0.54 36 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.68 -0.50 36 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.35 -0.48 35 0 0 0
28AUG26 13.50 C 1.19 1.19 1.04 1.10 -0.41 35 30 15 +15
28AUG26 14.00 C 0.00 0.00 0.00 0.89 -0.35 36 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.74 -0.29 37 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.59 -0.26 37 0 40 0
28AUG26 15.50 C 0.00 0.00 0.00 0.46 -0.23 37 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.36 -0.19 37 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.27 -0.16 36 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.21 -0.13 36 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.16 -0.11 36 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.12 -0.08 36 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.09 -0.07 36 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.07 -0.05 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.69 -0.65 49 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.44 -0.65 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.19 -0.65 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.94 -0.65 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.69 -0.65 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.44 -0.65 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.20 -0.65 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.95 -0.65 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.69 -0.66 0 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 4.46 -0.64 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.22 -0.64 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.96 -0.66 32 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 3.73 -0.63 34 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 3.27 -0.64 34 0 33 0
29SEP26 11.00 C 0.00 0.00 0.00 2.83 -0.60 34 0 25 0
29SEP26 11.50 C 0.00 0.00 0.00 2.49 -0.53 37 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 2.14 -0.50 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.82 -0.46 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.54 -0.42 37 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.25 -0.41 36 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 1.04 -0.33 36 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.86 -0.30 36 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.72 -0.26 36 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.60 -0.22 37 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.50 -0.19 37 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.41 -0.16 37 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.32 -0.15 37 0 19 0
29SEP26 17.50 C 0.31 0.31 0.31 0.26 -0.12 37 5 8 -3
29SEP26 18.00 C 0.00 0.00 0.00 0.21 -0.10 37 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 -0.08 37 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 -0.07 37 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 -0.06 37 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 5.94 -0.65 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.70 -0.64 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.45 -0.65 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.21 -0.64 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.97 -0.63 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.70 -0.65 28 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 4.50 -0.63 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.28 -0.62 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.06 -0.56 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.79 -0.57 32 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 3.38 -0.53 33 0 10 0
30DEC26 11.00 C 2.96 2.96 2.96 2.99 -0.52 33 1 10 0
30DEC26 11.50 C 0.00 0.00 0.00 2.73 -0.41 36 0 100 0
30DEC26 12.00 C 2.21 2.31 2.21 2.46 -0.35 37 10 18 +10
30DEC26 12.50 C 0.00 0.00 0.00 2.12 -0.37 36 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.86 -0.35 36 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 1.57 -0.44 35 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 1.37 -0.34 35 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 1.19 -0.32 35 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 1.03 -0.28 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.90 -0.26 35 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.80 -0.22 36 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.69 -0.21 36 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.58 -0.20 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.50 -0.17 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.42 -0.15 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.35 -0.14 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.29 -0.13 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.25 -0.11 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.02 -0.59 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.80 -0.61 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.59 -0.60 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.38 -0.59 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.18 -0.59 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.99 -0.57 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.62 -0.49 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.26 -0.53 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.94 -0.50 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.64 -0.48 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.36 -0.37 35 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 2.11 -0.34 35 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.82 -0.38 34 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 1.62 -0.38 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.44 -0.33 34 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 1.29 -0.31 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.15 -0.28 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.03 -0.24 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.91 -0.25 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.80 -0.22 35 0 0 0
30MAR27 17.50 C 0.75 0.75 0.75 0.70 -0.21 35 3 3 0
30MAR27 18.00 C 0.66 0.66 0.65 0.62 -0.18 35 8 18 +4
30MAR27 18.50 C 0.00 0.00 0.00 0.52 -0.18 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.45 -0.15 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.40 -0.12 35 0 0 0
TOTAL CALL 493 15,361 +220
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 505 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 700 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 532 0
28MAY26 12.50 P 0.10 0.10 0.10 0.09 +0.05 35 10 1,101 0
28MAY26 13.00 P 0.22 0.25 0.21 0.21 +0.12 36 112 230 +50
28MAY26 13.50 P 0.34 0.48 0.34 0.40 +0.21 36 76 188 +1
28MAY26 14.00 P 0.71 0.74 0.71 0.69 +0.33 37 10 157 0
28MAY26 14.50 P 1.12 1.12 1.12 1.04 +0.42 38 10 131 0
28MAY26 15.00 P 0.00 0.00 0.00 1.42 +0.46 36 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 1.87 +0.55 35 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 2.35 +0.60 36 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 2.88 +0.67 51 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.37 +0.63 54 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.84 +0.62 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.34 +0.62 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.84 +0.65 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.34 +0.65 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.84 +0.65 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 156 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 592 0
29JUN26 11.50 P 0.09 0.09 0.09 0.08 +0.03 35 15 6,439 0
29JUN26 12.00 P 0.00 0.00 0.00 0.15 +0.06 35 0 1,228 0
29JUN26 12.50 P 0.27 0.28 0.25 0.26 +0.11 35 489 691 +423
29JUN26 13.00 P 0.43 0.49 0.43 0.42 +0.17 35 116 347 +67
29JUN26 13.50 P 0.74 0.74 0.74 0.64 +0.23 35 10 205 +10
29JUN26 14.00 P 1.00 1.07 0.96 0.91 +0.28 35 69 217 +17
29JUN26 14.50 P 1.36 1.41 1.36 1.25 +0.35 36 31 159 +29
29JUN26 15.00 P 0.00 0.00 0.00 1.58 +0.37 34 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 1.98 +0.46 34 0 45 0
29JUN26 16.00 P 0.00 0.00 0.00 2.42 +0.52 34 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.96 +0.64 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.45 +0.60 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.96 +0.64 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.45 +0.63 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.94 +0.62 57 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.43 +0.60 60 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.92 +0.60 62 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 2 0
30JUL26 10.50 P 0.08 0.08 0.08 0.07 +0.03 36 8 11 +8
30JUL26 11.00 P 0.00 0.00 0.00 0.12 +0.05 35 0 30 0
30JUL26 11.50 P 0.00 0.00 0.00 0.20 +0.08 35 0 120 0
30JUL26 12.00 P 0.31 0.31 0.31 0.31 +0.11 34 20 20 +5
30JUL26 12.50 P 0.33 0.48 0.33 0.47 +0.16 35 285 430 +265
30JUL26 13.00 P 0.00 0.00 0.00 0.68 +0.22 35 0 47 0
30JUL26 13.50 P 0.00 0.00 0.00 0.93 +0.28 35 0 118 0
30JUL26 14.00 P 1.13 1.13 1.13 1.24 +0.36 36 15 291 0
30JUL26 14.50 P 0.00 0.00 0.00 1.59 +0.43 37 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 1.91 +0.38 35 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 2.30 +0.46 35 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.80 +0.51 39 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.24 +0.53 40 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.69 +0.54 41 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.15 +0.55 41 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.62 +0.56 42 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.10 +0.57 43 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.58 +0.58 44 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.08 +0.03 37 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.12 +0.04 36 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.20 +0.07 36 0 2 0
28AUG26 11.50 P 0.31 0.31 0.31 0.30 +0.09 36 20 20 +20
28AUG26 12.00 P 0.31 0.45 0.31 0.44 +0.13 36 100 100 +100
28AUG26 12.50 P 0.00 0.00 0.00 0.61 +0.17 35 0 0 0
28AUG26 13.00 P 0.81 0.81 0.81 0.82 +0.22 35 1 1 +1
28AUG26 13.50 P 0.00 0.00 0.00 1.08 +0.28 36 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.39 +0.35 37 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 1.72 +0.39 37 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.99 +0.36 34 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 2.43 +0.38 36 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.89 +0.46 39 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.31 +0.48 39 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.75 +0.49 39 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.20 +0.51 40 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.66 +0.52 40 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.15 +0.59 42 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.58 +0.58 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 +0.02 37 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 +0.03 38 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 +0.02 37 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 +0.03 37 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 +0.03 37 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 +0.05 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.20 +0.07 37 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.29 +0.08 37 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.42 +0.12 37 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.58 +0.16 37 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.78 +0.21 37 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 1.01 +0.25 37 0 2,515 0
29SEP26 13.50 P 0.00 0.00 0.00 1.27 +0.29 38 0 2,607 0
29SEP26 14.00 P 0.00 0.00 0.00 1.58 +0.34 38 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 1.90 +0.39 38 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.20 +0.36 37 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 2.63 +0.45 39 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.03 +0.48 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.46 +0.52 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.89 +0.54 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.35 +0.57 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.67 +0.44 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.15 +0.47 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.60 +0.60 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.07 +0.60 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 +0.01 36 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 +0.03 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.11 +0.03 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.14 +0.04 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 +0.05 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.21 +0.06 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.26 +0.07 36 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.36 +0.10 36 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.49 +0.12 36 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.65 +0.16 36 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 0.83 +0.22 36 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 1.04 +0.23 36 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.28 +0.27 36 0 49 0
30DEC26 13.50 P 0.00 0.00 0.00 1.55 +0.30 37 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 1.85 +0.32 37 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.16 +0.36 37 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 2.50 +0.38 37 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.87 +0.41 38 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.25 +0.44 38 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.55 +0.37 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.95 +0.37 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.37 +0.39 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.80 +0.39 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.24 +0.40 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.69 +0.40 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.15 +0.40 36 0 0 0
30MAR27 8.75 P 0.17 0.17 0.17 0.15 +0.04 35 3 6 +3
30MAR27 9.00 P 0.00 0.00 0.00 0.17 +0.04 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.21 +0.05 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.25 +0.06 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.31 +0.07 35 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.36 +0.09 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.48 +0.10 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.63 +0.13 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.80 +0.17 35 0 8 0
30MAR27 12.00 P 0.00 0.00 0.00 0.99 +0.18 35 0 44 0
30MAR27 12.50 P 1.20 1.20 1.20 1.21 +0.21 35 20 66 +20
30MAR27 13.00 P 0.00 0.00 0.00 1.46 +0.25 35 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 1.73 +0.27 36 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.02 +0.30 36 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.34 +0.35 36 0 0 0
30MAR27 15.00 P 2.73 2.73 2.73 2.68 +0.38 36 1 1 +1
30MAR27 15.50 P 0.00 0.00 0.00 3.03 +0.39 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.40 +0.42 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.79 +0.44 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.08 +0.46 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.48 +0.47 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.90 +0.49 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.33 +0.49 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.77 +0.48 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.22 +0.47 35 0 0 0
TOTAL PUT 1,421 22,270 +1,020
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$ 1.12
28MAY26 0.65 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.27 -0.01 0 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.22 -0.01 0 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.17 -0.01 0 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.13 0.00 44 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.05 -0.01 35 0 76 0
28MAY26 1.15 C 0.00 0.00 0.00 0.03 0.00 38 0 72 0
28MAY26 1.20 C 0.00 0.00 0.00 0.01 -0.01 32 0 169 0
28MAY26 1.25 C 0.00 0.00 0.00 0.01 0.00 43 0 57 0
28MAY26 1.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.27 -0.01 0 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.18 -0.01 34 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.11 -0.01 40 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.07 -0.01 33 0 30 0
29JUN26 1.15 C 0.00 0.00 0.00 0.05 -0.01 35 0 30 0
29JUN26 1.20 C 0.00 0.00 0.00 0.03 -0.01 34 0 130 0
29JUN26 1.25 C 0.00 0.00 0.00 0.02 -0.01 35 0 85 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 -0.01 33 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 39 0 44 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 53 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 70 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 83 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.28 -0.01 46 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.23 -0.01 39 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.19 0.00 41 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.09 -0.01 40 0 25 0
30JUL26 1.15 C 0.00 0.00 0.00 0.07 0.00 41 0 10 0
30JUL26 1.20 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.03 0.00 43 0 2 0
30JUL26 1.35 C 0.00 0.00 0.00 0.02 0.00 41 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.33 0.00 50 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.28 -0.01 42 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.23 -0.01 35 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.16 0.00 41 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.38 0.00 52 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.33 -0.01 45 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.28 -0.01 39 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.17 0.00 41 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.11 0.00 39 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.07 0.00 39 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.03 -0.01 36 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 34 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 44 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.48 0.00 55 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.43 -0.01 48 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.38 -0.01 42 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.34 -0.01 44 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.30 -0.01 43 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.26 -0.01 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.23 0.00 42 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.20 0.00 42 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.17 -0.01 40 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.14 -0.01 38 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.10 -0.01 38 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.09 0.00 40 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.07 -0.01 38 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.06 -0.01 38 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.05 -0.01 38 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.04 -0.01 37 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.02 -0.01 34 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 -0.01 30 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 36 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.48 0.00 47 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.43 -0.01 41 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.39 -0.01 42 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.36 0.00 45 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.32 -0.01 43 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.29 0.00 44 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.25 -0.01 41 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.23 0.00 43 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.13 -0.01 39 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.12 0.00 40 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.10 -0.01 39 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.07 0.00 40 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
TOTAL CALL 0 2,276 0
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 118 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 60 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.02 +0.01 44 0 163 0
28MAY26 1.10 P 0.03 0.03 0.03 0.03 +0.01 36 30 51 +30
28MAY26 1.15 P 0.00 0.00 0.00 0.05 0.00 30 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.09 +0.01 34 0 7 0
28MAY26 1.25 P 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.19 +0.02 55 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.24 +0.01 64 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.29 +0.01 72 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.34 +0.01 80 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.39 +0.01 88 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.44 +0.01 95 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.49 +0.01 102 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.54 +0.01 108 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.59 +0.01 114 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.64 +0.01 120 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.69 +0.01 125 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 75 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.02 0.00 39 0 12 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 0.00 42 0 109 0
29JUN26 1.10 P 0.05 0.05 0.05 0.06 +0.01 41 154 222 +154
29JUN26 1.15 P 0.00 0.00 0.00 0.08 0.00 38 0 38 0
29JUN26 1.20 P 0.00 0.00 0.00 0.12 +0.01 42 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.15 0.00 38 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.24 0.00 42 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.29 +0.01 48 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.34 +0.01 53 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.39 +0.01 58 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.44 +0.01 63 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.49 +0.01 67 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.55 +0.01 83 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.60 +0.01 87 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.65 +0.02 91 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.70 +0.02 95 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.73 0.00 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.79 +0.02 90 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.84 +0.02 93 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.89 +0.02 96 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.99 +0.02 103 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.09 +0.02 108 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.19 +0.02 114 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 57 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.03 +0.01 42 0 4 0
30JUL26 1.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
30JUL26 1.10 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.15 +0.01 40 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.23 +0.01 41 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.27 0.00 39 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.32 +0.01 44 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.37 +0.01 49 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.42 +0.01 53 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.46 +0.01 45 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.51 +0.01 49 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
28AUG26 1.15 P 0.00 0.00 0.00 0.12 0.00 36 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
28AUG26 1.30 P 0.00 0.00 0.00 0.24 +0.01 41 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.33 +0.01 45 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.37 +0.01 43 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.42 +0.01 46 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.47 +0.01 49 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.51 +0.01 43 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 0.00 38 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.11 +0.01 40 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.14 +0.01 40 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.17 +0.01 39 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.21 +0.01 41 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.25 +0.01 42 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.29 +0.01 42 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.33 +0.01 41 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.38 +0.01 44 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.42 +0.01 42 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.47 +0.01 45 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.52 +0.01 48 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.56 +0.01 42 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.61 +0.01 44 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.66 +0.01 47 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.71 +0.01 49 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.76 +0.01 51 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.81 +0.01 53 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.86 +0.01 56 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.00 +0.01 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 41 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 0.00 40 0 14 0
30DEC26 1.05 P 0.00 0.00 0.00 0.11 0.00 39 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.13 0.00 38 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.16 0.00 38 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.20 +0.01 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.23 0.00 39 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.27 +0.01 40 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.31 +0.01 41 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.35 +0.01 41 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.39 +0.01 40 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.43 0.00 39 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.48 +0.01 42 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.52 0.00 39 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.57 +0.01 42 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.62 +0.01 44 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.66 0.00 39 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.71 +0.01 41 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.76 +0.01 43 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 0.00 42 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.13 0.00 39 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.16 0.00 40 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.19 0.00 40 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.22 0.00 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.25 0.00 39 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.33 +0.01 41 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.37 +0.01 41 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.41 +0.01 41 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.45 +0.01 41 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.49 +0.01 40 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.54 +0.01 43 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.58 +0.01 41 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.62 0.00 39 0 0 0
TOTAL PUT 184 1,045 +184
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$ 3.47
28MAY26 2.20 C 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.97 -0.04 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.77 -0.04 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.68 -0.03 59 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.57 -0.04 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.48 -0.03 43 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.39 -0.03 44 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.29 -0.04 35 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.21 -0.03 35 0 25 0
28MAY26 3.40 C 0.00 0.00 0.00 0.14 -0.03 34 0 47 0
28MAY26 3.50 C 0.00 0.00 0.00 0.09 -0.02 35 0 81 0
28MAY26 3.60 C 0.05 0.05 0.05 0.06 -0.01 37 5 32 +2
28MAY26 3.70 C 0.04 0.04 0.04 0.03 -0.01 35 2 81 0
28MAY26 3.80 C 0.00 0.00 0.00 0.02 0.00 37 0 51 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.67 -0.04 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.57 -0.04 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.52 -0.04 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.47 -0.04 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.37 -0.04 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.98 -0.04 66 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.78 -0.04 53 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.68 -0.03 47 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.58 -0.04 41 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.48 -0.04 35 1 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.39 -0.03 35 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.30 -0.04 32 0 30 0
29JUN26 3.30 C 0.00 0.00 0.00 0.24 -0.01 35 0 25 0
29JUN26 3.40 C 0.00 0.00 0.00 0.17 -0.03 32 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.13 -0.02 33 0 7 0
29JUN26 3.60 C 0.10 0.10 0.10 0.10 -0.01 34 1 26 0
29JUN26 3.70 C 0.07 0.07 0.07 0.07 -0.01 34 8 42 -1
29JUN26 3.80 C 0.00 0.00 0.00 0.05 -0.01 34 0 8 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 0.00 36 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 0.00 36 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 0.00 36 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30JUL26 2.30 C 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.98 -0.04 56 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.78 -0.04 45 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.68 -0.03 40 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.58 -0.04 35 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.49 -0.03 35 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.40 -0.03 32 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.31 -0.04 29 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.26 -0.03 32 0 0 0
30JUL26 3.40 C 0.18 0.18 0.18 0.21 -0.02 32 30 30 +30
30JUL26 3.50 C 0.00 0.00 0.00 0.16 -0.03 31 0 2 0
30JUL26 3.60 C 0.00 0.00 0.00 0.13 -0.02 32 0 6 0
30JUL26 3.70 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.08 -0.01 33 0 18 0
30JUL26 3.90 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 10 0
30JUL26 4.10 C 0.00 0.00 0.00 0.03 -0.01 31 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.98 -0.04 49 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.78 -0.04 40 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.68 -0.03 35 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.59 -0.03 35 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.50 -0.03 33 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.41 -0.03 30 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.34 -0.03 30 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.29 -0.03 31 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.20 -0.01 32 0 0 0
28AUG26 3.60 C 0.16 0.16 0.16 0.16 -0.01 32 2 2 +2
28AUG26 3.70 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.11 0.00 33 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.04 0.00 32 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.03 0.00 32 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.52 -0.04 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.48 -0.03 69 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.37 -0.04 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.98 -0.04 45 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.87 -0.04 0 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.78 -0.04 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.68 -0.04 32 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.59 -0.04 31 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.51 -0.03 31 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.44 -0.02 31 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.37 -0.02 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.31 -0.03 30 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.27 -0.01 31 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.23 -0.01 31 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.19 -0.01 31 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.16 -0.01 31 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 -0.01 31 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 -0.01 32 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 -0.01 31 0 30 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 0.00 32 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.48 -0.03 54 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.37 -0.04 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.98 -0.04 34 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.88 -0.04 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.79 -0.03 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.71 -0.03 31 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.63 -0.03 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.56 -0.03 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.50 -0.03 30 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.44 -0.03 30 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.39 -0.02 30 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.35 -0.02 31 0 43 0
30DEC26 3.50 C 0.00 0.00 0.00 0.30 -0.02 30 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.27 -0.01 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.23 -0.01 30 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.20 -0.01 30 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.17 -0.02 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.08 -0.01 31 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.07 0.00 31 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.07 -0.05 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.98 -0.04 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.90 -0.04 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.82 -0.04 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.75 -0.03 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.68 -0.03 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.61 -0.04 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.56 -0.03 30 1 301 +1
30MAR27 3.20 C 0.50 0.50 0.50 0.50 -0.03 29 1 602 -1
30MAR27 3.30 C 0.00 0.00 0.00 0.46 -0.02 30 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.41 -0.02 30 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.37 -0.02 30 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.33 -0.02 30 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.29 -0.02 30 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.26 -0.02 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.23 -0.02 30 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.20 -0.02 30 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.12 -0.01 30 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.10 -0.02 29 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.09 -0.01 30 0 13 0
TOTAL CALL 51 5,250 +33
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 72 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 57 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 26 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 80 0
28MAY26 3.10 P 0.02 0.02 0.02 0.02 0.00 33 11 79 0
28MAY26 3.20 P 0.04 0.04 0.04 0.04 +0.01 32 4 46 +4
28MAY26 3.30 P 0.05 0.08 0.05 0.07 +0.01 31 12 55 +10
28MAY26 3.40 P 0.14 0.14 0.14 0.12 +0.02 32 2 74 0
28MAY26 3.50 P 0.00 0.00 0.00 0.18 +0.02 31 0 24 0
28MAY26 3.60 P 0.00 0.00 0.00 0.26 +0.03 33 0 1 0
28MAY26 3.70 P 0.00 0.00 0.00 0.35 +0.03 36 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.45 +0.05 43 0 15 0
28MAY26 3.90 P 0.00 0.00 0.00 0.53 +0.03 33 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.63 +0.04 38 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.73 +0.04 43 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.22 +0.04 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 84 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 81 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 57 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 46 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 125 0
29JUN26 2.90 P 0.02 0.02 0.02 0.02 0.00 32 3 28 0
29JUN26 3.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 58 0
29JUN26 3.10 P 0.05 0.05 0.05 0.06 +0.01 33 9 222 +9
29JUN26 3.20 P 0.00 0.00 0.00 0.09 +0.02 32 0 6 0
29JUN26 3.30 P 0.00 0.00 0.00 0.13 +0.02 32 0 6 0
29JUN26 3.40 P 0.17 0.19 0.17 0.18 +0.02 32 8 31 0
29JUN26 3.50 P 0.25 0.25 0.25 0.24 +0.03 33 4 7 +4
29JUN26 3.60 P 0.00 0.00 0.00 0.31 +0.04 33 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.38 +0.02 32 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.47 +0.03 34 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.56 +0.04 36 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.65 +0.04 37 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.74 +0.04 36 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.83 +0.03 32 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.93 +0.04 35 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.22 +0.04 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 41 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.02 0.00 30 0 8 0
30JUL26 2.90 P 0.00 0.00 0.00 0.03 0.00 29 0 4 0
30JUL26 3.00 P 0.00 0.00 0.00 0.05 0.00 29 0 25 0
30JUL26 3.10 P 0.00 0.00 0.00 0.08 +0.01 30 0 9 0
30JUL26 3.20 P 0.00 0.00 0.00 0.11 +0.01 29 0 10 0
30JUL26 3.30 P 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.20 +0.01 29 0 1 0
30JUL26 3.50 P 0.00 0.00 0.00 0.26 +0.02 30 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.33 +0.02 30 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.41 +0.03 32 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.49 +0.03 32 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.58 +0.04 34 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.66 +0.03 33 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.75 +0.04 33 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.84 +0.03 33 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.94 +0.04 35 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.03 +0.04 32 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.13 +0.04 34 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 3 0
28AUG26 3.10 P 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.14 +0.02 30 0 4 0
28AUG26 3.30 P 0.00 0.00 0.00 0.19 +0.03 31 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.23 +0.02 30 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.29 +0.03 30 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.35 +0.02 30 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.44 +0.04 32 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.52 +0.04 33 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.60 +0.04 34 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.68 +0.04 33 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.77 +0.04 34 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.86 +0.04 35 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.95 +0.04 35 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.04 +0.04 34 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.13 +0.04 31 0 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 42 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 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 30 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.04 +0.01 32 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.05 +0.01 30 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.07 +0.01 30 0 19 0
29SEP26 3.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 21 0
29SEP26 3.10 P 0.00 0.00 0.00 0.12 +0.01 29 0 18 0
29SEP26 3.20 P 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.21 +0.02 30 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.25 +0.01 29 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.31 +0.01 29 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.37 +0.01 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.46 +0.03 32 0 2 0
29SEP26 3.80 P 0.00 0.00 0.00 0.53 +0.02 31 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.62 +0.04 33 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.69 +0.03 32 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.78 +0.03 33 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.86 +0.02 31 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.95 +0.03 31 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.04 +0.03 31 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.15 +0.04 36 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.23 +0.03 30 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 29 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.05 +0.01 30 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 2.80 P 0.07 0.07 0.07 0.08 +0.01 29 1 2 +1
30DEC26 2.90 P 0.00 0.00 0.00 0.11 +0.01 30 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.17 +0.01 29 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.21 +0.01 29 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.26 +0.02 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.31 +0.02 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.36 +0.01 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.42 +0.01 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.50 +0.02 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.57 +0.02 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.65 +0.02 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.74 +0.04 32 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.82 +0.05 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.91 +0.06 33 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.97 +0.03 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.06 +0.04 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.15 +0.04 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.24 +0.03 29 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 +0.01 29 0 1 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 0.00 28 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.11 0.00 29 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.14 +0.01 29 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.17 0.00 28 0 5 0
30MAR27 3.10 P 0.00 0.00 0.00 0.21 +0.01 29 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.25 +0.01 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.30 +0.01 29 0 402 0
30MAR27 3.40 P 0.00 0.00 0.00 0.35 +0.01 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.40 +0.01 28 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.46 +0.01 28 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.54 +0.03 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.60 +0.03 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.68 +0.02 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.75 +0.02 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.83 +0.02 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.91 +0.03 29 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.99 +0.02 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.08 +0.03 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.17 +0.03 30 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.26 +0.04 30 0 0 0
TOTAL PUT 54 5,733 +28
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$ 33.56
28MAY26 23.00 C 0.00 0.00 0.00 10.59 +0.44 71 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.59 +0.44 61 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.59 +0.47 52 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.59 +0.44 42 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.59 +0.43 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.60 +0.42 39 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.62 +0.40 39 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.68 +0.36 39 0 21 0
28MAY26 31.00 C 2.27 2.30 2.27 2.80 +0.29 39 2 56 +1
28MAY26 32.00 C 1.43 1.43 1.43 2.02 +0.22 39 3 40 +3
28MAY26 33.00 C 1.18 1.53 0.86 1.34 +0.14 37 218 189 +40
28MAY26 34.00 C 0.62 1.00 0.62 0.85 +0.07 38 25 326 +16
28MAY26 35.00 C 0.41 0.57 0.37 0.52 +0.02 38 7 339 0
28MAY26 36.00 C 0.29 0.30 0.20 0.29 -0.01 38 4 111 +3
28MAY26 37.00 C 0.13 0.15 0.13 0.16 -0.01 39 16 107 +16
28MAY26 38.00 C 0.11 0.11 0.11 0.08 -0.01 39 2 100 +2
28MAY26 39.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 179 0
28MAY26 40.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 59 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 127 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 74 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 64 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 13 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 53 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 38 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 23 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 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 23.82 +0.44 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 23.57 +0.44 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 23.07 +0.44 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 22.57 +0.44 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 22.07 +0.44 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 21.57 +0.44 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 21.07 +0.44 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 20.57 +0.43 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.08 +0.44 140 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.58 +0.44 134 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.08 +0.44 127 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.58 +0.44 120 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.08 +0.44 114 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.58 +0.44 108 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 17.08 +0.44 102 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.58 +0.44 96 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.08 +0.44 87 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 15.58 +0.44 0 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 15.08 +0.44 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.58 +0.44 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.08 +0.44 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.58 +0.44 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.58 +0.44 0 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 11.58 +0.43 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.59 +0.44 62 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.59 +0.44 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.59 +0.44 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.59 +0.43 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.60 +0.43 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.63 +0.42 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.62 +0.32 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 3.81 +0.35 41 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 3.03 +0.30 41 0 17 0
29JUN26 32.00 C 1.93 2.13 1.80 2.30 +0.22 40 72 73 +38
29JUN26 33.00 C 1.44 1.77 1.44 1.75 +0.19 40 16 56 +14
29JUN26 34.00 C 1.40 1.40 1.40 1.32 +0.13 40 1 316 +1
29JUN26 35.00 C 0.75 0.90 0.75 1.00 +0.11 41 30 120 -4
29JUN26 36.00 C 0.58 0.80 0.54 0.75 +0.07 41 15 134 -5
29JUN26 37.00 C 0.44 0.44 0.44 0.56 +0.05 41 2 437 -1
29JUN26 38.00 C 0.00 0.00 0.00 0.42 +0.04 41 0 106 0
29JUN26 39.00 C 0.00 0.00 0.00 0.31 +0.03 42 0 82 0
29JUN26 40.00 C 0.00 0.00 0.00 0.23 +0.03 42 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 0.16 +0.02 42 0 811 0
29JUN26 42.00 C 0.12 0.12 0.12 0.12 +0.02 42 15 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 1,404 0
29JUN26 44.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 0.00 42 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 0.00 42 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 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 52 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 8 0
30JUL26 24.00 C 0.00 0.00 0.00 9.59 +0.44 50 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.59 +0.44 44 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.59 +0.42 37 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.60 +0.39 38 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.70 +0.41 43 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.86 +0.41 44 0 1 0
30JUL26 30.00 C 0.00 0.00 0.00 4.02 +0.31 42 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.34 +0.26 42 0 5 0
30JUL26 32.00 C 0.00 0.00 0.00 2.67 +0.18 40 0 30 0
30JUL26 33.00 C 1.85 1.98 1.85 2.21 +0.18 41 4 58 0
30JUL26 34.00 C 0.00 0.00 0.00 1.81 +0.11 41 0 26 0
30JUL26 35.00 C 0.00 0.00 0.00 1.49 +0.11 41 0 20 0
30JUL26 36.00 C 0.00 0.00 0.00 1.23 +0.11 42 0 48 0
30JUL26 37.00 C 0.00 0.00 0.00 1.00 +0.08 42 0 27 0
30JUL26 38.00 C 0.00 0.00 0.00 0.83 +0.08 42 0 53 0
30JUL26 39.00 C 0.68 0.68 0.68 0.68 +0.07 42 18 39 +15
30JUL26 40.00 C 0.59 0.59 0.53 0.53 +0.04 42 16 95 +10
30JUL26 41.00 C 0.00 0.00 0.00 0.43 +0.04 42 0 15 0
30JUL26 42.00 C 0.40 0.41 0.40 0.34 +0.04 42 35 44 +23
30JUL26 43.00 C 0.00 0.00 0.00 0.27 +0.03 42 0 5 0
30JUL26 44.00 C 0.00 0.00 0.00 0.21 +0.02 42 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.13 +0.02 42 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 9.59 +0.44 44 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.60 +0.44 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.65 +0.45 46 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.68 +0.47 43 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.82 +0.52 43 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.03 +0.32 43 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.33 +0.29 43 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.64 +0.16 42 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 3.10 +0.19 42 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 2.67 +0.15 42 0 45 0
28AUG26 34.00 C 0.00 0.00 0.00 2.29 +0.13 42 0 45 0
28AUG26 35.00 C 1.70 1.70 1.70 1.95 +0.10 42 1 46 +1
28AUG26 36.00 C 0.00 0.00 0.00 1.67 +0.09 42 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 1.43 +0.08 43 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 1.22 +0.07 43 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 1.04 +0.06 43 0 16 0
28AUG26 40.00 C 0.75 0.75 0.75 0.89 +0.06 43 2 2 +2
28AUG26 41.00 C 0.00 0.00 0.00 0.75 +0.05 43 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.63 +0.07 43 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.52 +0.03 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.08 +0.44 73 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.58 +0.44 69 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.08 +0.44 66 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.58 +0.44 60 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.08 +0.44 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.58 +0.44 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.58 +0.44 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.58 +0.43 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.59 +0.44 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.59 +0.43 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.61 +0.42 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.66 +0.40 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.68 +0.45 39 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 5.84 +0.38 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.17 +0.22 41 0 0 0
29SEP26 30.00 C 3.90 4.64 3.90 4.69 +0.35 44 2 5 +1
29SEP26 31.00 C 0.00 0.00 0.00 3.98 +0.16 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.48 +0.20 41 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 3.07 +0.19 42 0 17 0
29SEP26 34.00 C 0.00 0.00 0.00 2.69 +0.17 42 0 17 0
29SEP26 35.00 C 0.00 0.00 0.00 2.36 +0.15 42 0 31 0
29SEP26 36.00 C 1.83 1.92 1.82 2.05 +0.13 42 210 221 +157
29SEP26 37.00 C 0.00 0.00 0.00 1.79 +0.12 42 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 1.57 +0.11 42 0 221 0
29SEP26 39.00 C 0.00 0.00 0.00 1.37 +0.08 43 0 591 0
29SEP26 40.00 C 0.00 0.00 0.00 1.17 +0.06 43 0 807 0
29SEP26 41.00 C 0.00 0.00 0.00 1.05 +0.09 43 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.88 +0.10 43 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.79 +0.11 43 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.67 +0.07 43 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.57 +0.05 43 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.49 +0.06 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.41 +0.04 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.36 +0.04 43 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.30 +0.03 43 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.26 +0.03 43 0 1 0
29SEP26 52.50 C 0.23 0.23 0.23 0.17 +0.02 43 1 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 0.00 43 0 45 0
30DEC26 22.00 C 0.00 0.00 0.00 11.59 +0.44 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.61 +0.46 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.66 +0.47 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.79 +0.60 43 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 7.77 +0.34 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.12 +0.36 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.47 +0.30 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.92 +0.30 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.40 +0.27 41 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 4.93 +0.27 41 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 4.47 +0.24 41 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 4.08 +0.24 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.69 +0.22 42 0 19 0
30DEC26 35.00 C 0.00 0.00 0.00 3.35 +0.20 42 0 1,425 0
30DEC26 36.00 C 0.00 0.00 0.00 3.03 +0.20 42 0 20 0
30DEC26 37.00 C 0.00 0.00 0.00 2.73 +0.17 42 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 2.48 +0.17 42 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.23 +0.16 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.01 +0.14 42 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 1.82 +0.14 42 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 1.62 +0.12 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.47 +0.11 42 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 1.32 +0.07 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.19 +0.11 42 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 1.09 +0.11 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.97 +0.10 42 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.88 +0.11 43 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.81 +0.10 43 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 10.61 +0.37 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.95 +0.55 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.99 +0.35 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.31 +0.31 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.71 +0.30 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.17 +0.29 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.63 +0.28 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.15 +0.26 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.69 +0.26 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.24 +0.22 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.86 +0.23 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.48 +0.23 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.12 +0.19 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.81 +0.19 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.50 +0.19 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.22 +0.16 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.97 +0.15 41 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 2.73 +0.16 42 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 2.50 +0.13 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.31 +0.13 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.12 +0.12 42 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 1.93 +0.10 42 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 1.79 +0.10 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.65 +0.10 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.52 +0.11 42 0 15 0
30MAR27 48.00 C 1.26 1.26 1.26 1.41 +0.11 42 15 15 +15
30MAR27 49.00 C 0.00 0.00 0.00 1.30 +0.07 42 0 0 0
TOTAL CALL 732 18,689 +348
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 36 0
28MAY26 26.00 P 0.08 0.08 0.08 0.02 -0.02 40 2 46 0
28MAY26 27.00 P 0.00 0.00 0.00 0.05 -0.05 39 0 72 0
28MAY26 28.00 P 0.34 0.38 0.22 0.12 -0.09 39 15 65 -4
28MAY26 29.00 P 0.57 0.57 0.46 0.25 -0.15 39 17 92 +2
28MAY26 30.00 P 0.80 0.95 0.54 0.48 -0.22 40 7 130 +7
28MAY26 31.00 P 1.18 1.18 1.02 0.82 -0.29 40 8 110 +2
28MAY26 32.00 P 1.75 1.77 1.32 1.29 -0.33 40 51 125 +22
28MAY26 33.00 P 2.54 2.56 1.83 1.90 -0.37 41 12 151 -8
28MAY26 34.00 P 2.92 2.92 2.79 2.62 -0.37 42 21 107 +3
28MAY26 35.00 P 4.00 4.00 4.00 3.34 -0.32 39 1 235 0
28MAY26 36.00 P 0.00 0.00 0.00 4.21 -0.45 39 0 78 0
28MAY26 37.00 P 0.00 0.00 0.00 5.14 -0.56 39 0 116 0
28MAY26 38.00 P 0.00 0.00 0.00 6.27 -0.40 55 0 95 0
28MAY26 39.00 P 0.00 0.00 0.00 7.28 -0.37 62 0 60 0
28MAY26 40.00 P 0.00 0.00 0.00 8.29 -0.34 68 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 9.32 -0.30 75 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 10.33 -0.28 82 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 11.28 -0.26 83 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.28 -0.26 87 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.27 -0.26 91 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.28 -0.28 97 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.33 -0.22 105 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.39 -0.16 114 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.28 -0.24 109 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 117 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 13.00 P 0.01 0.01 0.01 0.01 0.00 90 1 4 -1
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 15.00 P 0.02 0.02 0.02 0.01 0.00 76 2 6 -2
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 21.00 P 0.05 0.05 0.05 0.01 0.00 44 1 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 44 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 3 0
29JUN26 24.00 P 0.14 0.14 0.14 0.07 -0.02 42 1 15 +1
29JUN26 25.00 P 0.00 0.00 0.00 0.13 -0.03 42 0 29 0
29JUN26 26.00 P 0.00 0.00 0.00 0.22 -0.05 42 0 87 0
29JUN26 27.00 P 0.00 0.00 0.00 0.36 -0.08 42 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.56 -0.11 42 0 73 0
29JUN26 29.00 P 0.97 0.97 0.97 0.83 -0.14 42 2 145 0
29JUN26 30.00 P 1.53 1.55 1.45 1.17 -0.18 42 30 197 +19
29JUN26 31.00 P 1.88 1.88 1.53 1.60 -0.19 43 65 147 0
29JUN26 32.00 P 2.44 2.46 1.97 2.10 -0.22 43 88 150 +30
29JUN26 33.00 P 3.25 3.25 3.05 2.65 -0.29 42 31 166 +1
29JUN26 34.00 P 0.00 0.00 0.00 3.33 -0.25 43 0 314 0
29JUN26 35.00 P 0.00 0.00 0.00 4.08 -0.21 44 0 73 0
29JUN26 36.00 P 0.00 0.00 0.00 4.87 -0.20 45 0 95 0
29JUN26 37.00 P 0.00 0.00 0.00 5.63 -0.44 44 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 6.53 -0.43 46 0 115 0
29JUN26 39.00 P 0.00 0.00 0.00 7.51 -0.37 49 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 8.39 -0.44 49 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 9.38 -0.39 52 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 10.36 -0.39 55 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 11.28 -0.44 55 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.40 -0.29 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.28 -0.39 61 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.28 -0.35 64 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.33 -0.31 69 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.39 -0.25 75 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.28 -0.36 72 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.25 -0.38 73 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.77 -0.35 81 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.26 -0.36 86 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.76 -0.36 91 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 28.26 -0.35 96 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.20 -0.05 42 0 1 0
30JUL26 25.00 P 0.00 0.00 0.00 0.32 -0.06 42 0 1 0
30JUL26 26.00 P 0.55 0.55 0.55 0.47 -0.09 42 1 4 +1
30JUL26 27.00 P 0.00 0.00 0.00 0.68 -0.11 42 0 11 0
30JUL26 28.00 P 1.22 1.22 1.22 0.95 -0.13 43 1 18 +1
30JUL26 29.00 P 1.61 1.61 1.61 1.28 -0.15 43 15 32 +14
30JUL26 30.00 P 2.05 2.05 2.05 1.67 -0.16 43 15 35 +15
30JUL26 31.00 P 0.00 0.00 0.00 2.12 -0.18 43 0 29 0
30JUL26 32.00 P 0.00 0.00 0.00 2.64 -0.19 43 0 290 0
30JUL26 33.00 P 3.57 3.57 3.57 3.20 -0.24 43 15 108 +15
30JUL26 34.00 P 0.00 0.00 0.00 3.87 -0.22 44 0 191 0
30JUL26 35.00 P 0.00 0.00 0.00 4.49 -0.39 43 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 5.23 -0.42 43 0 137 0
30JUL26 37.00 P 0.00 0.00 0.00 6.10 -0.32 45 0 71 0
30JUL26 38.00 P 0.00 0.00 0.00 6.89 -0.39 45 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.68 -0.46 44 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 8.70 -0.34 48 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 9.62 -0.34 50 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.57 -0.30 51 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.28 -0.53 45 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.40 -0.39 52 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.28 -0.46 50 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.28 -0.43 53 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.33 -0.37 57 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.39 -0.26 62 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.38 -0.07 43 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 0.54 -0.09 43 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.75 -0.11 43 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 1.01 -0.12 43 0 16 0
28AUG26 28.00 P 0.00 0.00 0.00 1.32 -0.13 44 0 2 0
28AUG26 29.00 P 0.00 0.00 0.00 1.68 -0.15 44 0 44 0
28AUG26 30.00 P 0.00 0.00 0.00 2.10 -0.15 44 0 1 0
28AUG26 31.00 P 0.00 0.00 0.00 2.58 -0.16 44 0 3 0
28AUG26 32.00 P 0.00 0.00 0.00 3.10 -0.19 44 0 40 0
28AUG26 33.00 P 0.00 0.00 0.00 3.69 -0.19 44 0 30 0
28AUG26 34.00 P 4.67 4.67 4.67 4.32 -0.22 45 15 76 +15
28AUG26 35.00 P 0.00 0.00 0.00 4.95 -0.34 44 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 5.63 -0.41 44 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.38 -0.43 44 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.17 -0.47 44 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.99 -0.49 45 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.82 -0.52 45 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.69 -0.54 45 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.62 -0.50 46 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.56 -0.48 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 10 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 0.00 44 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.02 43 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 -0.01 43 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 -0.03 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 -0.03 43 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.39 -0.05 43 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.56 -0.05 43 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.76 -0.04 43 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 1.00 -0.09 43 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 1.28 -0.11 43 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.63 -0.11 44 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 2.02 -0.11 44 0 3 0
29SEP26 30.00 P 2.48 2.48 2.48 2.45 -0.12 44 2 8 -2
29SEP26 31.00 P 0.00 0.00 0.00 2.95 -0.08 44 0 14 0
29SEP26 32.00 P 3.72 3.72 3.72 3.46 -0.15 44 10 31 +10
29SEP26 33.00 P 0.00 0.00 0.00 4.05 -0.16 44 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 4.68 -0.19 45 0 55 0
29SEP26 35.00 P 0.00 0.00 0.00 5.35 -0.26 45 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 5.93 -0.40 43 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 6.67 -0.42 44 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 7.58 -0.31 46 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 8.38 -0.33 46 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 9.21 -0.35 47 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 10.06 -0.36 47 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 10.93 -0.36 47 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.81 -0.38 48 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 12.80 -0.30 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.62 -0.40 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.54 -0.41 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.48 -0.40 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.42 -0.44 50 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.37 -0.42 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.33 -0.42 51 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 20.77 -0.48 53 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.26 -0.47 57 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.76 -0.43 60 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.26 -0.41 64 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.63 -0.04 43 0 24 0
30DEC26 23.00 P 0.00 0.00 0.00 0.82 -0.04 43 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.05 -0.07 43 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.33 -0.08 43 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.63 -0.10 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.99 -0.10 43 0 1 0
30DEC26 28.00 P 2.45 2.45 2.45 2.37 -0.14 43 1 19 +1
30DEC26 29.00 P 0.00 0.00 0.00 2.81 -0.14 44 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 3.28 -0.16 44 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 3.80 -0.17 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.33 -0.20 44 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 4.94 -0.20 44 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 5.54 -0.23 44 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 6.21 -0.24 44 0 1,412 0
30DEC26 36.00 P 0.00 0.00 0.00 6.90 -0.24 45 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 7.61 -0.27 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.36 -0.28 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.12 -0.30 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.92 -0.32 46 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 10.75 -0.31 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.57 -0.34 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.43 -0.36 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.26 -0.41 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.15 -0.42 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.03 -0.43 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.92 -0.41 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.77 -0.33 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.67 -0.35 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.19 -0.08 43 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.48 -0.09 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.78 -0.10 43 0 2 0
30MAR27 26.00 P 2.52 2.52 2.52 2.14 -0.12 43 1 4 +1
30MAR27 27.00 P 0.00 0.00 0.00 2.51 -0.14 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.95 -0.15 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.40 -0.15 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.90 -0.18 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.43 -0.18 43 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 4.97 -0.21 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.58 -0.21 44 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 6.19 -0.22 44 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 6.84 -0.21 44 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 7.52 -0.24 44 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 8.22 -0.25 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.95 -0.24 45 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 9.70 -0.24 45 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 10.47 -0.26 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.26 -0.27 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.04 -0.27 45 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 12.92 -0.23 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.75 -0.24 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.63 -0.19 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.51 -0.17 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.39 -0.17 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.15 -0.29 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.03 -0.31 46 0 0 0
TOTAL PUT 431 8,277 +143
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 84.70
08MAY26 55.00 C 0.00 0.00 0.00 29.76 +0.90 257 0 0 0
08MAY26 57.50 C 0.00 0.00 0.00 27.26 +0.90 233 0 0 0
08MAY26 60.00 C 0.00 0.00 0.00 24.76 +0.90 210 0 0 0
08MAY26 62.50 C 0.00 0.00 0.00 22.26 +0.90 187 0 0 0
08MAY26 65.00 C 0.00 0.00 0.00 19.71 +0.85 108 0 0 0
08MAY26 67.50 C 0.00 0.00 0.00 17.27 +0.91 149 0 0 0
08MAY26 70.00 C 0.00 0.00 0.00 14.77 +0.91 128 0 0 0
08MAY26 72.50 C 0.00 0.00 0.00 12.27 +0.90 107 0 0 0
08MAY26 75.00 C 0.00 0.00 0.00 9.77 +0.90 87 0 0 0
08MAY26 77.50 C 0.00 0.00 0.00 7.27 +0.82 67 0 0 0
08MAY26 80.00 C 0.00 0.00 0.00 4.77 +0.82 46 0 0 0
08MAY26 82.50 C 0.00 0.00 0.00 2.26 +0.73 24 0 113 0
08MAY26 85.00 C 0.20 0.41 0.20 0.37 +0.22 19 123 483 +68
08MAY26 87.50 C 0.03 0.03 0.03 0.02 -0.12 23 8 206 +8
08MAY26 90.00 C 0.00 0.00 0.00 0.01 -0.12 36 0 0 0
08MAY26 92.50 C 0.00 0.00 0.00 0.01 -0.11 50 0 0 0
08MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.10 63 0 0 0
08MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.09 75 0 0 0
08MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.08 87 0 0 0
08MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.07 99 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 0.01 -0.06 110 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 0.01 -0.05 120 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.04 130 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 0.01 -0.03 140 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 0.01 -0.02 150 0 0 0
15MAY26 55.00 C 0.00 0.00 0.00 29.88 +0.78 141 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 27.39 +0.78 129 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 24.88 +0.77 115 0 0 0
15MAY26 62.50 C 0.00 0.00 0.00 22.39 +0.78 104 0 0 0
15MAY26 65.00 C 0.00 0.00 0.00 19.89 +0.78 93 0 0 0
15MAY26 67.50 C 0.00 0.00 0.00 17.39 +0.77 81 0 0 0
15MAY26 70.00 C 0.00 0.00 0.00 14.77 +0.87 53 0 0 0
15MAY26 72.50 C 0.00 0.00 0.00 12.27 +0.87 44 0 0 0
15MAY26 75.00 C 0.00 0.00 0.00 9.77 +0.87 35 0 0 0
15MAY26 77.50 C 0.00 0.00 0.00 7.27 +0.82 26 0 0 0
15MAY26 80.00 C 0.00 0.00 0.00 4.78 +0.83 19 0 0 0
15MAY26 82.50 C 0.00 0.00 0.00 2.53 +0.76 19 0 28 0
15MAY26 85.00 C 0.41 0.80 0.41 0.74 +0.31 16 156 205 +136
15MAY26 87.50 C 0.13 0.13 0.13 0.18 +0.04 18 3 6 +3
15MAY26 90.00 C 0.04 0.04 0.04 0.05 -0.08 21 1 1 +1
15MAY26 92.50 C 0.00 0.00 0.00 0.02 -0.10 25 0 0 0
15MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.10 29 0 0 0
15MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.09 35 0 0 0
15MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.08 41 0 0 0
15MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.07 46 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 0.01 -0.06 51 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 0.01 -0.05 56 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.04 61 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 0.01 -0.03 66 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 0.01 -0.02 70 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 35.73 +0.50 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 34.73 +0.71 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.23 +0.49 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.88 +0.63 84 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.39 +0.65 77 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.88 +0.62 68 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.39 +0.64 62 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.89 +0.63 54 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.39 +0.62 47 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.87 +0.91 38 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 12.35 +0.88 30 0 95 0
28MAY26 75.00 C 9.50 10.00 9.50 10.18 +0.94 39 6 1,480 0
28MAY26 77.50 C 0.00 0.00 0.00 7.44 +0.99 23 0 1,167 0
28MAY26 80.00 C 4.88 4.88 4.88 4.91 +0.84 15 2 2,251 0
28MAY26 82.50 C 2.09 2.84 2.09 2.77 +0.68 15 333 4,496 -332
28MAY26 85.00 C 0.76 1.05 0.76 1.07 +0.29 13 54 3,975 +2
28MAY26 87.50 C 0.22 0.36 0.21 0.51 +0.28 17 154 2,553 +99
28MAY26 90.00 C 0.11 0.11 0.10 0.32 +0.19 21 16 1,359 +16
28MAY26 92.50 C 0.00 0.00 0.00 0.23 +0.11 26 0 488 0
28MAY26 95.00 C 0.00 0.00 0.00 0.19 +0.08 30 0 181 0
28MAY26 97.50 C 0.00 0.00 0.00 0.17 +0.07 34 0 75 0
28MAY26 100.00 C 0.00 0.00 0.00 0.16 +0.07 39 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.15 +0.07 43 0 70 0
28MAY26 105.00 C 0.00 0.00 0.00 0.14 +0.07 47 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.13 +0.07 50 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.12 +0.07 53 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 0.11 +0.07 56 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.10 +0.07 59 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.82 +0.59 69 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.83 +0.73 69 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 32.48 +0.74 80 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.88 +0.63 64 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 27.39 +0.65 59 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 24.88 +0.62 51 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 22.55 +0.80 57 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 19.89 +0.63 41 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 17.51 +0.74 43 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 14.87 +0.87 28 0 512 0
29JUN26 72.50 C 0.00 0.00 0.00 12.73 +1.15 38 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 10.18 +0.94 30 0 2,637 0
29JUN26 77.50 C 6.59 7.23 6.50 7.44 +0.75 18 117 1,160 0
29JUN26 80.00 C 0.00 0.00 0.00 5.19 +0.84 18 0 4,856 0
29JUN26 82.50 C 2.63 2.63 2.42 2.89 +0.59 14 23 2,371 0
29JUN26 85.00 C 0.99 1.43 0.99 1.38 +0.55 14 63 6,301 -1
29JUN26 87.50 C 0.47 0.60 0.43 0.60 +0.26 15 82 3,294 +58
29JUN26 90.00 C 0.22 0.26 0.22 0.32 +0.16 17 165 4,212 +125
29JUN26 92.50 C 0.11 0.12 0.11 0.23 +0.11 20 80 2,038 +76
29JUN26 95.00 C 0.07 0.07 0.07 0.19 +0.08 22 60 2,139 +58
29JUN26 97.50 C 0.00 0.00 0.00 0.17 +0.07 25 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.16 +0.07 28 0 664 0
29JUN26 102.50 C 0.00 0.00 0.00 0.15 +0.07 31 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.14 +0.07 33 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.13 +0.07 35 0 166 0
29JUN26 110.00 C 0.00 0.00 0.00 0.12 +0.07 37 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.11 +0.07 39 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.10 +0.07 41 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 164 0
30JUL26 49.00 C 0.00 0.00 0.00 36.05 +0.82 82 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 35.05 +0.87 79 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 32.56 +0.82 73 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 30.04 +0.79 66 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 27.56 +0.82 61 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.06 +0.80 55 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 22.58 +0.83 50 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.08 +0.82 45 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.57 +0.80 40 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.87 +0.87 25 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.73 +1.15 33 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.18 +0.94 27 0 0 0
30JUL26 77.50 C 7.21 7.21 7.21 7.44 +0.75 16 56 416 +56
30JUL26 80.00 C 0.00 0.00 0.00 5.19 +0.84 16 0 328 0
30JUL26 82.50 C 0.00 0.00 0.00 3.04 +0.52 14 0 784 0
30JUL26 85.00 C 1.35 1.75 1.35 1.72 +0.46 15 111 574 +87
30JUL26 87.50 C 0.70 0.90 0.70 0.91 +0.26 15 75 796 +40
30JUL26 90.00 C 0.41 0.50 0.41 0.55 +0.20 16 223 1,159 +220
30JUL26 92.50 C 0.00 0.00 0.00 0.34 +0.15 17 0 242 0
30JUL26 95.00 C 0.00 0.00 0.00 0.22 +0.11 18 0 66 0
30JUL26 97.50 C 0.00 0.00 0.00 0.17 +0.07 20 0 8 0
30JUL26 100.00 C 0.00 0.00 0.00 0.16 +0.07 22 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.15 +0.07 24 0 31 0
30JUL26 105.00 C 0.00 0.00 0.00 0.14 +0.07 26 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.13 +0.07 28 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.12 +0.07 29 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.11 +0.07 31 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.10 +0.07 32 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 30.04 +0.79 59 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 27.56 +0.82 55 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 25.06 +0.80 49 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 22.58 +0.83 45 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 20.08 +0.82 40 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 17.57 +0.80 36 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 14.87 +0.87 23 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 12.73 +1.15 29 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 10.18 +0.94 24 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 7.50 +0.81 17 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 5.22 +0.75 15 0 0 0
28AUG26 82.50 C 2.90 3.25 2.90 3.32 +0.55 15 374 384 +374
28AUG26 85.00 C 2.00 2.00 2.00 2.05 +0.37 15 1 44 +1
28AUG26 87.50 C 0.00 0.00 0.00 1.24 +0.24 15 0 38 0
28AUG26 90.00 C 0.73 0.73 0.73 0.73 +0.13 15 60 567 +60
28AUG26 92.50 C 0.00 0.00 0.00 0.43 +0.08 16 0 153 0
28AUG26 95.00 C 0.00 0.00 0.00 0.25 +0.04 16 0 16 0
28AUG26 97.50 C 0.22 0.22 0.22 0.17 +0.05 17 6 16 +6
28AUG26 100.00 C 0.00 0.00 0.00 0.16 +0.07 19 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.15 +0.07 21 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.14 +0.07 22 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.13 +0.07 24 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.12 +0.07 25 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.11 +0.07 26 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.10 +0.07 28 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.05 +0.82 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.05 +0.86 65 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.56 +0.82 60 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.04 +0.79 54 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 27.56 +0.82 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.06 +0.80 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.58 +0.83 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.08 +0.82 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.57 +0.80 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.87 +0.87 22 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 12.73 +1.15 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.18 +0.83 22 0 719 0
29SEP26 77.50 C 0.00 0.00 0.00 7.50 +0.79 15 0 379 0
29SEP26 80.00 C 4.85 5.27 4.85 5.36 +0.51 15 63 2,296 +1
29SEP26 82.50 C 3.29 3.32 3.29 3.92 +0.39 16 130 1,174 +30
29SEP26 85.00 C 1.87 2.28 1.87 2.90 +0.33 17 264 3,955 +19
29SEP26 87.50 C 1.18 1.35 1.15 2.24 +0.28 19 197 2,188 +23
29SEP26 90.00 C 0.85 0.92 0.85 1.78 +0.26 20 90 4,017 +49
29SEP26 92.50 C 0.54 0.54 0.54 1.43 +0.22 21 2 621 +2
29SEP26 95.00 C 0.00 0.00 0.00 1.16 +0.18 22 0 1,149 0
29SEP26 97.50 C 0.00 0.00 0.00 0.99 +0.20 23 0 167 0
29SEP26 100.00 C 0.00 0.00 0.00 0.83 +0.16 24 0 231 0
29SEP26 102.50 C 0.15 0.15 0.15 0.73 +0.17 26 3 413 0
29SEP26 105.00 C 0.00 0.00 0.00 0.63 +0.14 27 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.57 +0.16 28 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.52 +0.15 29 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.46 +0.12 30 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.44 +0.13 31 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.41 +0.13 33 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.39 +0.12 34 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 36.05 +0.82 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.05 +0.86 52 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.56 +0.82 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.04 +0.79 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.56 +0.82 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.06 +0.80 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.58 +0.83 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.08 +0.82 29 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 17.57 +0.80 26 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 14.87 +0.87 18 0 115 0
30DEC26 72.50 C 0.00 0.00 0.00 12.73 +1.15 21 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 10.18 +0.73 17 0 777 0
30DEC26 77.50 C 0.00 0.00 0.00 7.74 +0.58 14 0 1,524 0
30DEC26 80.00 C 0.00 0.00 0.00 5.92 +0.46 14 0 984 0
30DEC26 82.50 C 0.00 0.00 0.00 4.66 +0.39 15 0 857 0
30DEC26 85.00 C 0.00 0.00 0.00 3.67 +0.34 16 0 2,083 0
30DEC26 87.50 C 1.96 1.96 1.96 2.99 +0.30 17 28 1,699 -28
30DEC26 90.00 C 0.00 0.00 0.00 2.46 +0.27 18 0 951 0
30DEC26 92.50 C 0.00 0.00 0.00 2.06 +0.26 19 0 641 0
30DEC26 95.00 C 0.00 0.00 0.00 1.75 +0.23 20 0 542 0
30DEC26 97.50 C 0.00 0.00 0.00 1.49 +0.20 21 0 90 0
30DEC26 100.00 C 0.00 0.00 0.00 1.32 +0.22 22 0 215 0
30DEC26 102.50 C 0.00 0.00 0.00 1.15 +0.18 22 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 1.04 +0.19 23 0 265 0
30DEC26 107.50 C 0.00 0.00 0.00 0.94 +0.19 24 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.85 +0.16 25 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.79 +0.16 26 0 20 0
30DEC26 115.00 C 0.00 0.00 0.00 0.74 +0.17 27 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.70 +0.17 28 0 38 0
30MAR27 49.00 C 0.00 0.00 0.00 36.05 +0.82 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.05 +0.86 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 32.56 +0.82 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.04 +0.79 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.56 +0.82 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.06 +0.80 30 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 22.58 +0.83 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.08 +0.82 24 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 17.57 +0.80 21 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 14.92 +0.85 16 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 12.73 +0.90 17 0 30 0
30MAR27 75.00 C 0.00 0.00 0.00 10.65 +0.81 16 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.62 +0.74 15 0 107 0
30MAR27 80.00 C 0.00 0.00 0.00 7.12 +0.70 15 0 160 0
30MAR27 82.50 C 0.00 0.00 0.00 5.80 +0.64 16 0 209 0
30MAR27 85.00 C 0.00 0.00 0.00 4.65 +0.57 16 0 335 0
30MAR27 87.50 C 0.00 0.00 0.00 3.69 +0.29 16 0 309 0
30MAR27 90.00 C 2.10 2.10 2.10 3.17 +0.32 17 6 628 +6
30MAR27 92.50 C 1.60 1.60 1.60 2.74 +0.30 18 1 198 +1
30MAR27 95.00 C 1.19 1.21 1.19 2.39 +0.29 19 10 252 0
30MAR27 97.50 C 0.00 0.00 0.00 2.14 +0.31 20 0 200 0
30MAR27 100.00 C 0.00 0.00 0.00 1.92 +0.31 21 0 149 0
30MAR27 102.50 C 0.64 0.64 0.64 1.75 +0.31 22 3 3 +3
30MAR27 105.00 C 0.00 0.00 0.00 1.61 +0.33 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.49 +0.31 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.39 +0.31 24 0 12 0
30MAR27 112.50 C 0.00 0.00 0.00 1.33 +0.34 25 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.27 +0.34 26 0 0 0
TOTAL CALL 3,149 90,241 +1,267
08MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
08MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
08MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
08MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
08MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
08MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
08MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
08MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
08MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
08MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
08MAY26 80.00 P 0.00 0.00 0.00 0.03 0.00 41 0 30 0
08MAY26 82.50 P 0.02 0.03 0.01 0.11 -0.09 30 52 487 +16
08MAY26 85.00 P 1.19 1.29 0.50 0.63 -0.63 18 40 160 -32
08MAY26 87.50 P 0.00 0.00 0.00 2.81 -1.14 23 0 0 0
08MAY26 90.00 P 0.00 0.00 0.00 5.30 -1.34 0 0 0 0
08MAY26 92.50 P 0.00 0.00 0.00 7.80 -1.68 0 0 0 0
08MAY26 95.00 P 0.00 0.00 0.00 10.30 -1.71 0 0 0 0
08MAY26 97.50 P 0.00 0.00 0.00 12.80 -1.68 0 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 15.30 -1.74 0 0 0 0
08MAY26 102.50 P 0.00 0.00 0.00 17.80 -1.93 0 0 0 0
08MAY26 105.00 P 0.00 0.00 0.00 20.30 -2.14 0 0 0 0
08MAY26 107.50 P 0.00 0.00 0.00 22.80 -2.36 0 0 0 0
08MAY26 110.00 P 0.00 0.00 0.00 25.30 -2.59 0 0 0 0
08MAY26 112.50 P 0.00 0.00 0.00 27.80 -2.84 0 0 0 0
08MAY26 115.00 P 0.00 0.00 0.00 30.30 -3.11 0 0 0 0
15MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
15MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
15MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 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 0.00 47 0 0 0
15MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
15MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
15MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
15MAY26 80.00 P 0.02 0.02 0.02 0.03 -0.02 19 30 90 +30
15MAY26 82.50 P 0.24 0.26 0.15 0.20 -0.15 17 110 227 +34
15MAY26 85.00 P 1.45 1.46 1.45 0.94 -0.57 15 35 50 +20
15MAY26 87.50 P 0.00 0.00 0.00 2.86 -1.09 15 0 0 0
15MAY26 90.00 P 0.00 0.00 0.00 5.32 -1.32 21 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 7.80 -1.68 0 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 10.30 -1.71 0 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 13.18 -1.30 67 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 15.71 -1.33 77 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 17.80 -1.93 0 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 20.30 -2.14 0 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 22.80 -2.36 0 0 0 0
15MAY26 110.00 P 0.00 0.00 0.00 25.30 -2.59 0 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 27.80 -2.84 0 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 30.30 -3.11 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 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 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 232 0
28MAY26 72.50 P 0.00 0.00 0.00 0.04 +0.03 30 0 1,493 0
28MAY26 75.00 P 0.00 0.00 0.00 0.06 +0.05 26 0 3,511 0
28MAY26 77.50 P 0.04 0.04 0.04 0.11 +0.07 23 12 3,769 -12
28MAY26 80.00 P 0.12 0.12 0.12 0.23 +0.05 20 8 3,729 +2
28MAY26 82.50 P 0.50 0.56 0.36 0.50 -0.14 16 189 4,664 +54
28MAY26 85.00 P 1.49 1.70 1.15 1.18 -0.59 13 256 2,714 0
28MAY26 87.50 P 3.26 3.26 3.10 3.14 -0.81 16 13 123 +10
28MAY26 90.00 P 0.00 0.00 0.00 5.53 -1.11 22 0 42 0
28MAY26 92.50 P 0.00 0.00 0.00 8.19 -1.29 32 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 10.72 -1.29 39 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 13.28 -1.20 47 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.71 -1.33 51 0 4 0
28MAY26 102.50 P 0.00 0.00 0.00 17.85 -1.88 42 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.35 -2.09 46 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.85 -2.31 50 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.35 -2.54 54 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.85 -2.79 58 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.34 -3.07 61 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 0.00 23 0 374 0
29JUN26 70.00 P 0.00 0.00 0.00 0.06 0.00 21 0 5,306 0
29JUN26 72.50 P 0.05 0.05 0.05 0.14 +0.02 20 10 4,827 -10
29JUN26 75.00 P 0.11 0.11 0.10 0.28 +0.02 19 150 4,490 -30
29JUN26 77.50 P 0.35 0.35 0.27 0.55 -0.02 17 94 5,713 -52
29JUN26 80.00 P 0.88 0.97 0.70 1.05 -0.09 16 126 5,689 +26
29JUN26 82.50 P 2.05 2.05 1.75 1.92 -0.24 15 154 3,357 -29
29JUN26 85.00 P 3.73 3.85 3.35 3.35 -0.39 13 215 2,890 +185
29JUN26 87.50 P 0.00 0.00 0.00 5.34 -0.62 13 0 1,134 0
29JUN26 90.00 P 0.00 0.00 0.00 8.01 -0.35 20 0 333 0
29JUN26 92.50 P 0.00 0.00 0.00 10.19 -0.82 17 0 110 0
29JUN26 95.00 P 12.93 12.93 12.93 12.90 -0.99 26 23 610 0
29JUN26 97.50 P 15.74 15.74 15.74 14.67 -0.90 0 10 225 +10
29JUN26 100.00 P 0.00 0.00 0.00 17.47 -0.58 0 0 215 0
29JUN26 102.50 P 0.00 0.00 0.00 19.96 -0.79 0 0 240 0
29JUN26 105.00 P 0.00 0.00 0.00 22.66 -0.43 31 0 103 0
29JUN26 107.50 P 0.00 0.00 0.00 24.85 -0.73 0 0 67 0
29JUN26 110.00 P 0.00 0.00 0.00 27.47 -0.61 0 0 73 0
29JUN26 112.50 P 0.00 0.00 0.00 30.13 -0.51 37 0 30 0
29JUN26 115.00 P 33.17 33.17 33.17 32.42 -0.99 0 56 322 +56
29JUN26 117.50 P 0.00 0.00 0.00 34.95 -0.61 0 0 120 0
29JUN26 120.00 P 0.00 0.00 0.00 37.29 -0.75 0 0 118 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.01 0.00 25 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.06 0.00 17 0 422 0
30JUL26 72.50 P 0.00 0.00 0.00 0.14 +0.02 16 0 395 0
30JUL26 75.00 P 0.28 0.28 0.28 0.28 -0.03 15 4 878 +4
30JUL26 77.50 P 0.63 0.63 0.49 0.55 -0.17 14 120 1,396 0
30JUL26 80.00 P 1.34 1.34 1.05 1.18 -0.27 14 39 3,585 0
30JUL26 82.50 P 2.53 2.53 2.10 2.22 -0.37 14 116 610 +80
30JUL26 85.00 P 4.07 4.07 3.71 3.72 -0.47 14 61 415 +59
30JUL26 87.50 P 5.81 5.81 5.69 5.61 -0.77 14 43 129 +43
30JUL26 90.00 P 0.00 0.00 0.00 8.01 -0.65 17 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 10.63 -0.42 22 0 120 0
30JUL26 95.00 P 0.00 0.00 0.00 12.90 -0.99 22 0 230 0
30JUL26 97.50 P 0.00 0.00 0.00 15.63 -0.34 28 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.47 -0.63 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.96 -0.79 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.66 -0.43 26 0 40 0
30JUL26 107.50 P 0.00 0.00 0.00 24.91 -0.67 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.47 -0.61 0 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 30.13 -0.51 32 0 90 0
30JUL26 115.00 P 0.00 0.00 0.00 32.42 -0.99 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 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 19 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28AUG26 67.50 P 0.06 0.06 0.06 0.03 0.00 16 36 36 +36
28AUG26 70.00 P 0.00 0.00 0.00 0.08 +0.01 16 0 21 0
28AUG26 72.50 P 0.00 0.00 0.00 0.19 -0.01 15 0 45 0
28AUG26 75.00 P 0.43 0.43 0.41 0.42 -0.06 15 150 330 +135
28AUG26 77.50 P 0.91 0.91 0.79 0.85 -0.12 15 102 532 +98
28AUG26 80.00 P 1.72 1.72 1.67 1.56 -0.23 15 2 354 +2
28AUG26 82.50 P 2.88 2.88 2.50 2.60 -0.37 14 54 416 +12
28AUG26 85.00 P 4.22 4.24 4.12 4.05 -0.53 14 104 429 +5
28AUG26 87.50 P 6.06 6.07 6.06 5.89 -0.63 15 60 181 +30
28AUG26 90.00 P 8.20 8.20 8.20 8.01 -0.68 15 30 34 +30
28AUG26 92.50 P 0.00 0.00 0.00 10.63 -0.42 19 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 12.90 -0.99 20 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 15.63 -0.34 25 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.61 -0.84 17 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 20.10 -0.84 18 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.66 -0.77 24 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.08 -0.85 18 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.57 -0.85 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 30.13 -0.79 29 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 32.56 -0.85 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 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 19 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 41 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 14 0 187 0
29SEP26 67.50 P 0.14 0.14 0.13 0.03 -0.01 14 30 200 +24
29SEP26 70.00 P 0.00 0.00 0.00 0.08 -0.07 14 0 2,799 0
29SEP26 72.50 P 0.48 0.48 0.48 0.22 -0.17 14 3 1,644 0
29SEP26 75.00 P 0.92 0.92 0.92 0.59 -0.26 15 18 2,869 -12
29SEP26 77.50 P 1.65 1.65 1.58 1.24 -0.37 16 12 1,433 -12
29SEP26 80.00 P 2.88 2.88 2.72 2.23 -0.44 17 94 4,696 -92
29SEP26 82.50 P 4.22 4.23 4.15 3.54 -0.51 18 41 1,246 -30
29SEP26 85.00 P 5.85 5.85 5.71 5.15 -0.55 19 180 1,303 +31
29SEP26 87.50 P 8.02 8.02 7.82 7.09 -0.59 20 48 309 0
29SEP26 90.00 P 10.46 10.46 10.46 8.93 -0.61 20 70 431 +42
29SEP26 92.50 P 12.77 12.77 12.77 11.44 -0.66 24 60 824 0
29SEP26 95.00 P 0.00 0.00 0.00 13.76 -0.28 25 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 16.17 -0.71 27 0 77 0
29SEP26 100.00 P 19.37 19.39 19.37 18.61 -0.73 30 30 134 -12
29SEP26 102.50 P 0.00 0.00 0.00 21.09 -0.74 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.59 -0.76 34 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 26.11 -0.76 37 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.64 -0.77 39 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 31.18 -0.78 42 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.72 -0.79 44 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.28 -0.78 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.83 -0.79 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 23 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 13 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 -0.02 12 0 879 0
30DEC26 67.50 P 0.28 0.28 0.28 0.07 -0.05 13 3 469 0
30DEC26 70.00 P 0.50 0.50 0.50 0.19 -0.11 13 6 3,392 0
30DEC26 72.50 P 0.88 0.88 0.80 0.46 -0.18 14 23 760 -23
30DEC26 75.00 P 1.38 1.38 1.38 0.93 -0.27 14 5 1,376 +5
30DEC26 77.50 P 2.20 2.20 2.20 1.67 -0.33 15 6 1,861 0
30DEC26 80.00 P 3.40 3.40 3.40 2.67 -0.43 15 20 964 0
30DEC26 82.50 P 4.91 4.91 4.70 3.97 -0.48 16 41 979 +20
30DEC26 85.00 P 6.51 6.51 6.51 5.53 -0.52 17 30 448 +30
30DEC26 87.50 P 0.00 0.00 0.00 7.41 -0.58 18 0 101 0
30DEC26 90.00 P 0.00 0.00 0.00 9.19 -0.60 18 0 81 0
30DEC26 92.50 P 0.00 0.00 0.00 11.44 -0.66 20 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 13.95 -0.24 22 0 128 0
30DEC26 97.50 P 0.00 0.00 0.00 16.30 -0.71 24 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 18.72 -0.72 25 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 21.17 -0.74 27 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 23.66 -0.75 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.16 -0.76 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.67 -0.78 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.21 -0.78 35 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 33.75 -0.78 37 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.29 -0.80 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 18 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 0.00 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.07 +0.01 16 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.14 +0.01 16 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.26 +0.01 16 0 40 0
30MAR27 67.50 P 0.00 0.00 0.00 0.45 0.00 16 0 94 0
30MAR27 70.00 P 0.00 0.00 0.00 0.72 -0.04 16 0 184 0
30MAR27 72.50 P 0.00 0.00 0.00 1.12 -0.10 16 0 64 0
30MAR27 75.00 P 0.00 0.00 0.00 1.71 -0.13 16 0 692 0
30MAR27 77.50 P 0.00 0.00 0.00 2.49 -0.17 16 0 279 0
30MAR27 80.00 P 3.78 3.78 3.78 3.49 -0.19 16 3 374 +3
30MAR27 82.50 P 0.00 0.00 0.00 4.71 -0.21 17 0 325 0
30MAR27 85.00 P 0.00 0.00 0.00 6.10 -0.29 17 0 14 0
30MAR27 87.50 P 0.00 0.00 0.00 7.69 -0.60 17 0 16 0
30MAR27 90.00 P 0.00 0.00 0.00 9.46 -0.58 17 0 64 0
30MAR27 92.50 P 0.00 0.00 0.00 11.58 -0.59 18 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.18 -0.20 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.53 -0.63 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.92 -0.65 24 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 21.36 -0.65 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.83 -0.66 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.31 -0.68 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.82 -0.69 30 0 20 0
30MAR27 112.50 P 0.00 0.00 0.00 31.34 -0.69 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.87 -0.70 33 0 0 0
TOTAL PUT 3,227 104,426 +786
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$ 7.40
28MAY26 4.90 C 0.00 0.00 0.00 2.50 +0.05 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.40 +0.05 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.15 +0.05 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.90 +0.05 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.66 +0.06 40 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.41 +0.06 32 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.16 +0.08 23 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.91 +0.08 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.67 +0.08 23 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.43 +0.06 19 0 524 0
28MAY26 7.25 C 0.23 0.23 0.23 0.23 +0.04 18 6 460 -6
28MAY26 7.50 C 0.07 0.10 0.07 0.11 +0.04 20 223 1,309 +11
28MAY26 7.75 C 0.03 0.04 0.03 0.03 +0.01 18 240 2,235 +5
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1,125 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 133 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 352 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 516 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 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 51 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 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 2.51 +0.06 47 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.41 +0.06 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.15 +0.05 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.90 +0.05 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.66 +0.06 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.16 +0.08 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.91 +0.07 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.67 +0.07 18 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.44 +0.04 17 0 145 0
29JUN26 7.25 C 0.00 0.00 0.00 0.25 +0.02 17 0 162 0
29JUN26 7.50 C 0.13 0.14 0.13 0.14 +0.02 19 400 695 +280
29JUN26 7.75 C 0.07 0.07 0.07 0.06 0.00 18 58 1,061 0
29JUN26 8.00 C 0.05 0.05 0.05 0.03 0.00 19 1 877 +1
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 320 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 614 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 1,007 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 376 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 970 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 66 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 73 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 2.52 +0.07 56 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.42 +0.07 53 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.66 +0.06 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.16 +0.08 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.92 +0.08 21 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.68 +0.07 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.47 +0.04 19 0 120 0
30JUL26 7.25 C 0.00 0.00 0.00 0.31 +0.03 19 0 1,000 0
30JUL26 7.50 C 0.00 0.00 0.00 0.20 +0.03 20 0 95 0
30JUL26 7.75 C 0.12 0.12 0.12 0.12 +0.02 20 300 909 +300
30JUL26 8.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 114 0
30JUL26 8.25 C 0.00 0.00 0.00 0.04 +0.01 20 0 11 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 20 0 25 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 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 25 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.42 +0.07 48 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.66 +0.06 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.16 +0.07 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.93 +0.08 21 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.71 +0.07 21 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.51 +0.05 20 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.36 +0.03 20 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.26 +0.03 21 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.18 +0.02 21 0 10 0
28AUG26 8.00 C 0.12 0.12 0.12 0.12 +0.02 21 1 1 +1
28AUG26 8.25 C 0.08 0.08 0.08 0.07 +0.01 20 2 2 +2
28AUG26 8.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.52 +0.07 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.42 +0.07 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.66 +0.06 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.42 +0.07 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.18 +0.07 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.97 +0.06 24 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.78 +0.05 24 0 5 0
29SEP26 7.00 C 0.50 0.54 0.48 0.60 +0.04 23 3 118 +3
29SEP26 7.25 C 0.00 0.00 0.00 0.46 +0.02 23 0 1,514 0
29SEP26 7.50 C 0.00 0.00 0.00 0.36 +0.02 23 0 290 0
29SEP26 7.75 C 0.00 0.00 0.00 0.27 +0.02 23 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 +0.01 23 0 120 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 0.00 23 0 215 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 0.00 23 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 0.00 23 0 266 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 58 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 +0.01 25 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 23 0 214 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.52 +0.07 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.42 +0.07 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.16 +0.06 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.91 +0.06 0 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.67 +0.07 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.42 +0.07 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.23 +0.05 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.04 +0.04 22 0 8 0
30DEC26 6.75 C 0.00 0.00 0.00 0.87 +0.04 22 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.69 0.00 21 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.57 +0.02 21 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.46 +0.02 22 0 63 0
30DEC26 7.75 C 0.00 0.00 0.00 0.36 +0.01 21 0 28 0
30DEC26 8.00 C 0.00 0.00 0.00 0.29 +0.01 22 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 0.00 22 0 60 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 0.00 22 0 118 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 0.00 22 0 24 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 0.00 22 0 384 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 22 0 8 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 0.00 22 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 0.00 22 0 220 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 23 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.52 +0.07 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.42 +0.07 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.16 +0.06 19 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.93 +0.08 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.71 +0.11 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.50 +0.10 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.27 +0.01 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.13 +0.05 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.97 +0.04 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.80 +0.01 21 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.67 +0.03 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.56 +0.03 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.46 +0.02 21 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.38 +0.01 21 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.31 +0.01 21 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.25 +0.01 21 0 65 0
30MAR27 8.75 C 0.00 0.00 0.00 0.20 +0.01 21 0 7 0
30MAR27 9.00 C 0.00 0.00 0.00 0.16 0.00 22 0 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 0.00 22 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.09 +0.01 22 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 0.00 22 0 10 0
TOTAL CALL 1,234 24,586 +597
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 143 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 250 0
28MAY26 6.75 P 0.01 0.01 0.01 0.01 0.00 24 51 358 +1
28MAY26 7.00 P 0.03 0.03 0.03 0.03 0.00 22 10 1,292 0
28MAY26 7.25 P 0.00 0.00 0.00 0.09 -0.02 21 0 1,907 0
28MAY26 7.50 P 0.23 0.23 0.20 0.21 -0.03 22 21 812 -21
28MAY26 7.75 P 0.00 0.00 0.00 0.38 -0.07 20 0 1,333 0
28MAY26 8.00 P 0.00 0.00 0.00 0.60 -0.08 0 0 957 0
28MAY26 8.25 P 0.00 0.00 0.00 0.85 -0.08 0 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 1.10 -0.08 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.36 -0.07 41 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.61 -0.07 46 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.86 -0.07 52 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.11 -0.07 57 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.36 -0.07 61 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.61 -0.07 66 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.11 -0.07 74 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 313 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 -0.02 18 0 282 0
29JUN26 7.00 P 0.09 0.09 0.09 0.09 -0.04 18 1 1,095 0
29JUN26 7.25 P 0.00 0.00 0.00 0.20 -0.04 19 0 1,171 0
29JUN26 7.50 P 0.00 0.00 0.00 0.33 -0.06 17 0 356 0
29JUN26 7.75 P 0.56 0.56 0.56 0.53 -0.06 18 129 618 0
29JUN26 8.00 P 0.00 0.00 0.00 0.75 -0.08 18 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 0.99 -0.08 18 0 155 0
29JUN26 8.50 P 0.00 0.00 0.00 1.23 -0.07 0 0 220 0
29JUN26 8.75 P 0.00 0.00 0.00 1.49 -0.06 26 0 191 0
29JUN26 9.00 P 0.00 0.00 0.00 1.74 -0.06 29 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 1.98 -0.06 0 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.23 -0.06 0 0 24 0
29JUN26 9.75 P 0.00 0.00 0.00 2.48 -0.06 0 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.73 -0.06 29 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.23 -0.06 37 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.74 -0.05 53 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.23 -0.06 50 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.73 -0.06 55 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.23 -0.05 60 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.73 -0.05 65 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.22 -0.06 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.72 -0.06 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.21 -0.07 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.72 -0.06 60 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 21 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 59 0
30JUL26 6.75 P 0.00 0.00 0.00 0.08 -0.01 19 0 209 0
30JUL26 7.00 P 0.00 0.00 0.00 0.15 -0.03 19 0 818 0
30JUL26 7.25 P 0.00 0.00 0.00 0.25 -0.04 19 0 611 0
30JUL26 7.50 P 0.00 0.00 0.00 0.41 -0.03 20 0 213 0
30JUL26 7.75 P 0.00 0.00 0.00 0.56 -0.07 18 0 351 0
30JUL26 8.00 P 0.00 0.00 0.00 0.78 -0.07 19 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 1.01 -0.07 20 0 30 0
30JUL26 8.50 P 0.00 0.00 0.00 1.27 -0.04 25 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 1.51 -0.04 27 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.74 -0.06 25 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.00 -0.04 31 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.23 -0.06 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.48 -0.06 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 22 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.12 -0.02 20 0 10 0
28AUG26 7.00 P 0.00 0.00 0.00 0.20 -0.03 20 0 215 0
28AUG26 7.25 P 0.32 0.32 0.32 0.31 -0.03 20 10 49 +10
28AUG26 7.50 P 0.47 0.47 0.47 0.45 -0.05 20 35 40 +35
28AUG26 7.75 P 0.00 0.00 0.00 0.64 -0.03 22 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.81 -0.07 20 0 25 0
28AUG26 8.25 P 0.00 0.00 0.00 1.03 -0.07 21 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.29 -0.03 25 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.53 -0.03 27 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.76 -0.04 27 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.01 -0.04 30 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.26 -0.03 32 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.50 -0.04 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 26 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.01 25 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 -0.02 24 0 813 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 -0.02 24 0 742 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 -0.04 24 0 287 0
29SEP26 7.00 P 0.00 0.00 0.00 0.30 -0.05 24 0 3,595 0
29SEP26 7.25 P 0.00 0.00 0.00 0.42 -0.06 24 0 2,551 0
29SEP26 7.50 P 0.00 0.00 0.00 0.56 -0.07 24 0 309 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 -0.07 25 0 174 0
29SEP26 8.00 P 0.00 0.00 0.00 0.89 -0.07 24 0 293 0
29SEP26 8.25 P 0.00 0.00 0.00 1.12 -0.07 26 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.34 -0.08 27 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.57 -0.08 29 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.81 -0.08 31 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 2.05 -0.08 32 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.30 -0.09 35 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.56 -0.08 38 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.81 -0.08 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.32 -0.09 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.84 -0.08 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.35 -0.08 57 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.87 -0.06 63 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.38 -0.05 68 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.88 -0.04 71 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.38 -0.04 74 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.87 -0.04 77 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.37 -0.03 80 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 -0.01 22 0 54 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 -0.02 23 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 -0.04 23 0 3,165 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 -0.04 23 0 171 0
30DEC26 7.00 P 0.00 0.00 0.00 0.37 -0.05 23 0 483 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 -0.06 23 0 73 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 -0.07 23 0 241 0
30DEC26 7.75 P 0.00 0.00 0.00 0.79 -0.07 23 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 0.94 -0.07 22 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.16 -0.08 24 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.37 -0.08 25 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.59 -0.08 25 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 1.82 -0.08 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.06 -0.09 28 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.31 -0.08 30 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.56 -0.08 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.81 -0.09 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.33 -0.08 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.84 -0.08 43 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.35 -0.08 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.87 -0.06 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.38 -0.05 56 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 28 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 -0.01 22 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 -0.02 22 0 32 0
30MAR27 6.25 P 0.19 0.19 0.19 0.16 -0.04 21 2 98 +2
30MAR27 6.50 P 0.00 0.00 0.00 0.25 -0.03 22 0 330 0
30MAR27 6.75 P 0.00 0.00 0.00 0.33 -0.04 22 0 4 0
30MAR27 7.00 P 0.47 0.47 0.47 0.43 -0.05 22 5 115 0
30MAR27 7.25 P 0.61 0.62 0.61 0.55 -0.06 22 11 58 +6
30MAR27 7.50 P 0.78 0.78 0.78 0.69 -0.06 22 30 60 +30
30MAR27 7.75 P 0.00 0.00 0.00 0.85 -0.04 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.99 -0.10 22 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.21 -0.07 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.41 -0.07 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.62 -0.08 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.85 -0.07 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.08 -0.08 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.32 -0.08 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.57 -0.08 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.82 -0.08 31 0 0 0
TOTAL PUT 305 30,719 +63
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 13.34
28MAY26 8.25 C 0.00 0.00 0.00 5.10 +0.40 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.85 +0.40 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.60 +0.40 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.35 +0.40 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.10 +0.40 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.85 +0.40 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.61 +0.41 54 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.36 +0.41 50 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.86 +0.40 41 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 2.36 +0.40 33 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.86 +0.40 25 0 108 0
28MAY26 12.00 C 0.00 0.00 0.00 1.36 +0.38 17 0 662 0
28MAY26 12.50 C 0.00 0.00 0.00 0.89 +0.34 20 0 655 0
28MAY26 13.00 C 0.38 0.38 0.38 0.47 +0.21 19 20 783 -10
28MAY26 13.50 C 0.22 0.23 0.22 0.21 +0.12 20 160 789 +100
28MAY26 14.00 C 0.06 0.06 0.06 0.07 +0.04 21 10 181 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 20 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.62 +0.39 43 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.37 +0.39 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.12 +0.39 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.87 +0.39 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.62 +0.41 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.37 +0.41 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.13 +0.39 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.88 +0.39 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.63 +0.39 32 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.38 +0.38 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.88 +0.38 0 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.39 +0.39 24 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 1.90 +0.37 22 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.44 +0.33 22 0 343 0
29JUN26 12.50 C 0.00 0.00 0.00 1.01 +0.29 21 0 903 0
29JUN26 13.00 C 0.00 0.00 0.00 0.66 +0.19 21 0 430 0
29JUN26 13.50 C 0.36 0.36 0.36 0.41 +0.15 22 6 224 +6
29JUN26 14.00 C 0.19 0.23 0.19 0.23 +0.09 22 20 155 +10
29JUN26 14.50 C 0.00 0.00 0.00 0.12 +0.05 22 0 21 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 22 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.62 +0.41 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.37 +0.41 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.13 +0.39 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.88 +0.39 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.63 +0.39 31 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.38 +0.38 28 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.88 +0.38 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.39 +0.39 24 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.90 +0.35 21 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 1.47 +0.33 25 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 1.05 +0.28 23 0 85 0
30JUL26 13.00 C 0.00 0.00 0.00 0.73 +0.21 24 0 21 0
30JUL26 13.50 C 0.38 0.38 0.38 0.49 +0.16 24 6 22 +6
30JUL26 14.00 C 0.00 0.00 0.00 0.31 +0.12 25 0 25 0
30JUL26 14.50 C 0.00 0.00 0.00 0.19 +0.08 25 0 120 0
30JUL26 15.00 C 0.00 0.00 0.00 0.11 +0.05 25 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.07 +0.04 26 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.13 +0.39 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.88 +0.39 33 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.63 +0.39 30 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.38 +0.38 26 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.88 +0.38 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.39 +0.36 22 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.95 +0.36 27 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.53 +0.31 27 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.15 +0.25 26 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.85 +0.21 26 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.61 +0.16 26 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.41 +0.11 26 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.29 +0.09 26 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.20 +0.07 27 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.13 +0.05 27 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.09 +0.04 27 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.12 +0.39 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.87 +0.39 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.62 +0.41 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.37 +0.41 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.13 +0.39 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.88 +0.39 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.63 +0.39 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.38 +0.38 25 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.88 +0.37 0 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.39 +0.31 21 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 2.01 +0.33 29 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 1.63 +0.29 29 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 1.30 +0.26 29 0 638 0
29SEP26 13.00 C 0.82 0.82 0.82 0.99 +0.21 28 1 828 0
29SEP26 13.50 C 0.00 0.00 0.00 0.76 +0.17 28 0 33 0
29SEP26 14.00 C 0.00 0.00 0.00 0.58 +0.14 28 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.44 +0.11 29 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.33 +0.09 29 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.24 +0.06 29 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.18 +0.05 29 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 +0.04 29 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.12 +0.39 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.87 +0.39 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.62 +0.41 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.38 +0.41 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.13 +0.39 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.88 +0.39 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.63 +0.39 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.38 +0.38 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.88 +0.33 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.44 +0.27 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.07 +0.25 26 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.79 +0.28 28 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.45 +0.24 27 0 218 0
30DEC26 13.00 C 0.00 0.00 0.00 1.21 +0.22 27 0 44 0
30DEC26 13.50 C 0.00 0.00 0.00 0.99 +0.18 27 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.82 +0.16 28 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.66 +0.14 27 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.54 +0.12 28 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.43 +0.10 28 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 +0.08 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.27 +0.07 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.21 +0.05 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.17 +0.05 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.12 +0.39 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.87 +0.39 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.62 +0.40 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.38 +0.41 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.13 +0.39 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.88 +0.39 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.63 +0.37 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.38 +0.34 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.93 +0.32 23 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.53 +0.30 24 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 2.19 +0.21 25 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.90 +0.21 26 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.63 +0.24 26 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.39 +0.21 26 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 1.18 +0.19 26 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.99 +0.16 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.83 +0.14 26 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.69 +0.12 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.58 +0.11 27 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.48 +0.10 27 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 0.39 +0.08 27 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.32 +0.07 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.26 +0.05 27 0 0 0
TOTAL CALL 223 11,875 +112
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 500 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 222 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 390 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 741 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 -0.07 20 0 925 0
28MAY26 13.00 P 0.00 0.00 0.00 0.13 -0.17 21 0 187 0
28MAY26 13.50 P 0.00 0.00 0.00 0.34 -0.29 19 0 31 0
28MAY26 14.00 P 0.00 0.00 0.00 0.71 -0.36 20 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.16 -0.40 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.71 -0.35 37 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.19 -0.39 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.74 -0.33 57 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.24 -0.33 64 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.74 -0.32 70 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.24 -0.32 76 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 273 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.03 23 0 448 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.06 23 0 355 0
29JUN26 12.50 P 0.00 0.00 0.00 0.13 -0.12 22 0 652 0
29JUN26 13.00 P 0.35 0.35 0.35 0.29 -0.18 22 10 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.51 -0.25 21 0 79 0
29JUN26 14.00 P 0.00 0.00 0.00 0.84 -0.32 22 0 30 0
29JUN26 14.50 P 0.00 0.00 0.00 1.23 -0.36 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.71 -0.35 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.23 -0.35 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.74 -0.33 38 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.24 -0.33 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.74 -0.32 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.26 -0.30 53 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 200 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 200 0
30JUL26 11.00 P 0.09 0.09 0.09 0.06 -0.04 25 100 160 -100
30JUL26 11.50 P 0.18 0.18 0.18 0.13 -0.06 25 100 30 -100
30JUL26 12.00 P 0.00 0.00 0.00 0.25 -0.09 25 0 80 0
30JUL26 12.50 P 0.00 0.00 0.00 0.41 -0.15 25 0 230 0
30JUL26 13.00 P 0.00 0.00 0.00 0.64 -0.20 25 0 168 0
30JUL26 13.50 P 0.00 0.00 0.00 0.95 -0.25 25 0 5 0
30JUL26 14.00 P 0.00 0.00 0.00 1.32 -0.27 26 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.69 -0.33 25 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.19 -0.32 29 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.66 -0.33 32 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.14 -0.33 34 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.58 -0.39 31 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.12 -0.34 39 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.56 -0.40 34 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.06 -0.04 26 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.12 -0.06 26 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.22 -0.09 27 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.36 -0.12 27 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.55 -0.14 27 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.79 -0.18 27 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 1.07 -0.23 26 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.42 -0.27 27 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 1.78 -0.34 26 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.25 -0.31 29 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.69 -0.33 30 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.16 -0.33 31 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.63 -0.34 32 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.12 -0.35 35 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.59 -0.37 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 28 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.02 30 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 -0.03 30 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 -0.03 30 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.14 -0.05 29 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.23 -0.08 30 0 112 0
29SEP26 11.50 P 0.41 0.41 0.40 0.35 -0.11 29 20 785 0
29SEP26 12.00 P 0.00 0.00 0.00 0.52 -0.14 30 0 1,700 0
29SEP26 12.50 P 0.00 0.00 0.00 0.73 -0.17 30 0 650 0
29SEP26 13.00 P 1.14 1.14 1.14 0.98 -0.21 30 30 30 +3
29SEP26 13.50 P 0.00 0.00 0.00 1.28 -0.20 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.57 -0.26 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.99 -0.30 31 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.39 -0.33 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.82 -0.34 33 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.27 -0.36 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.74 -0.37 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.22 -0.38 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.71 -0.39 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 -0.02 28 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 -0.02 29 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 -0.03 29 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 -0.04 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.16 -0.04 28 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.25 -0.06 29 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 0.36 -0.09 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.51 -0.11 28 0 114 0
30DEC26 12.00 P 0.00 0.00 0.00 0.70 -0.13 29 0 157 0
30DEC26 12.50 P 0.00 0.00 0.00 0.92 -0.16 29 0 255 0
30DEC26 13.00 P 0.00 0.00 0.00 1.17 -0.20 29 0 150 0
30DEC26 13.50 P 1.62 1.62 1.62 1.46 -0.18 29 30 30 +30
30DEC26 14.00 P 0.00 0.00 0.00 1.79 -0.25 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.15 -0.27 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.53 -0.29 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.93 -0.33 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.37 -0.33 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.81 -0.36 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.27 -0.37 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.75 -0.38 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.07 -0.02 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.09 -0.03 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.12 -0.03 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.14 -0.04 27 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.18 -0.05 27 0 5 0
30MAR27 10.00 P 0.00 0.00 0.00 0.22 -0.06 27 0 55 0
30MAR27 10.50 P 0.00 0.00 0.00 0.32 -0.08 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.45 -0.10 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.62 -0.12 27 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.81 -0.14 27 0 77 0
30MAR27 12.50 P 0.00 0.00 0.00 1.04 -0.16 28 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.29 -0.20 28 0 90 0
30MAR27 13.50 P 0.00 0.00 0.00 1.58 -0.23 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.90 -0.25 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.25 -0.27 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.62 -0.29 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.02 -0.31 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.43 -0.33 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.87 -0.34 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.32 -0.36 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.79 -0.37 32 0 0 0
TOTAL PUT 290 11,642 -167
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$ 70.10
28MAY26 44.00 C 0.00 0.00 0.00 26.17 +2.10 69 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 25.17 +2.10 63 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 24.17 +2.10 57 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 23.17 +2.10 45 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 22.17 +2.10 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 21.17 +2.09 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 20.13 +2.05 0 0 40 0
28MAY26 52.50 C 0.00 0.00 0.00 17.64 +2.06 0 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 15.19 +2.10 40 0 222 0
28MAY26 57.50 C 0.00 0.00 0.00 12.70 +2.11 35 0 163 0
28MAY26 60.00 C 0.00 0.00 0.00 10.21 +2.08 30 0 367 0
28MAY26 62.50 C 7.80 7.80 7.75 7.78 +2.00 29 63 811 0
28MAY26 65.00 C 5.30 5.90 5.21 5.48 +1.78 28 503 1,105 -215
28MAY26 67.50 C 3.22 3.62 3.22 3.45 +1.43 27 163 2,277 -62
28MAY26 70.00 C 1.12 2.33 1.12 2.05 +1.01 29 237 733 -95
28MAY26 72.50 C 0.79 1.23 0.79 1.07 +0.64 30 453 488 +92
28MAY26 75.00 C 0.50 0.61 0.47 0.48 +0.33 30 143 284 +4
28MAY26 77.50 C 0.25 0.31 0.24 0.19 +0.14 30 103 180 -27
28MAY26 80.00 C 0.12 0.12 0.12 0.07 +0.05 30 30 180 -30
28MAY26 82.50 C 0.09 0.10 0.09 0.02 +0.01 30 23 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 65 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 35.14 +2.09 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 34.14 +2.08 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 33.15 +2.09 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 32.14 +2.08 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 31.17 +2.11 77 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 30.16 +2.10 64 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 29.16 +2.10 53 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 28.15 +2.08 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.16 +2.09 0 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 26.17 +2.10 59 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 25.18 +2.11 61 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 24.17 +2.10 51 0 12 0
29JUN26 47.00 C 0.00 0.00 0.00 23.17 +2.10 46 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 22.17 +2.09 0 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 21.17 +2.09 0 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 20.17 +2.09 0 0 235 0
29JUN26 52.50 C 0.00 0.00 0.00 17.68 +2.10 37 0 167 0
29JUN26 55.00 C 15.00 15.15 15.00 15.19 +2.10 35 3 420 -2
29JUN26 57.50 C 0.00 0.00 0.00 12.70 +2.10 31 0 163 0
29JUN26 60.00 C 0.00 0.00 0.00 10.22 +2.05 27 0 381 0
29JUN26 62.50 C 0.00 0.00 0.00 7.83 +1.93 27 0 400 0
29JUN26 65.00 C 5.00 5.71 5.00 5.62 +1.66 26 27 1,599 -15
29JUN26 67.50 C 3.64 3.89 3.63 3.86 +1.43 27 101 1,696 +10
29JUN26 70.00 C 2.43 2.68 2.20 2.49 +1.04 27 210 786 +67
29JUN26 72.50 C 1.35 1.71 1.35 1.54 +0.70 27 397 423 +204
29JUN26 75.00 C 0.89 1.02 0.87 0.91 +0.47 27 70 329 +32
29JUN26 77.50 C 0.00 0.00 0.00 0.50 +0.28 27 0 83 0
29JUN26 80.00 C 0.42 0.42 0.38 0.27 +0.16 27 6 31 0
29JUN26 82.50 C 0.21 0.21 0.21 0.14 +0.09 27 16 19 +16
29JUN26 85.00 C 0.15 0.17 0.15 0.07 +0.05 27 45 25 +25
29JUN26 87.50 C 0.00 0.00 0.00 0.04 +0.03 28 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 2 0
30JUL26 45.00 C 0.00 0.00 0.00 25.18 +2.11 53 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 24.17 +2.10 46 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 23.17 +2.10 42 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 22.17 +2.09 37 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 21.17 +2.09 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 20.17 +2.09 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 17.68 +2.10 33 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 15.19 +2.10 31 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 12.70 +2.07 27 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 10.25 +1.95 26 0 188 0
30JUL26 62.50 C 0.00 0.00 0.00 7.96 +1.75 26 0 92 0
30JUL26 65.00 C 0.00 0.00 0.00 6.12 +1.72 28 0 175 0
30JUL26 67.50 C 4.48 4.58 4.33 4.31 +1.17 26 24 53 +24
30JUL26 70.00 C 2.97 3.27 2.92 3.03 +0.93 26 71 82 +47
30JUL26 72.50 C 2.11 2.35 2.11 2.13 +0.67 26 45 83 +29
30JUL26 75.00 C 1.54 1.62 1.48 1.42 +0.47 26 11 129 +8
30JUL26 77.50 C 1.05 1.05 1.04 0.91 +0.33 26 44 100 +40
30JUL26 80.00 C 0.71 0.80 0.71 0.57 +0.22 26 55 60 +30
30JUL26 82.50 C 0.53 0.53 0.53 0.35 +0.14 26 10 70 +10
30JUL26 85.00 C 0.00 0.00 0.00 0.20 +0.08 26 0 24 0
30JUL26 87.50 C 0.26 0.26 0.26 0.12 +0.05 26 5 25 +5
30JUL26 90.00 C 0.16 0.16 0.16 0.06 - 26 20 20 -
28AUG26 47.00 C 0.00 0.00 0.00 23.17 +2.10 38 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 22.17 +2.09 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 21.17 +2.09 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 20.17 +2.09 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 17.68 +2.10 30 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 15.24 +2.13 32 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 12.70 +1.98 24 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 10.36 +1.84 26 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 8.19 +1.58 26 0 135 0
28AUG26 65.00 C 0.00 0.00 0.00 6.51 +1.52 27 0 120 0
28AUG26 67.50 C 4.65 5.29 4.65 4.88 +1.11 26 45 40 +25
28AUG26 70.00 C 3.66 3.90 3.66 3.66 +0.96 26 136 166 +135
28AUG26 72.50 C 2.73 2.86 2.73 2.73 +0.72 26 190 165 +156
28AUG26 75.00 C 2.24 2.24 2.24 1.96 +0.53 26 4 4 +4
28AUG26 77.50 C 1.65 1.65 1.65 1.38 +0.39 26 10 16 +1
28AUG26 80.00 C 1.13 1.13 1.13 0.95 +0.28 26 15 18 +15
28AUG26 82.50 C 0.87 0.87 0.87 0.64 +0.20 26 15 30 +10
28AUG26 85.00 C 0.00 0.00 0.00 0.42 +0.14 26 0 0 0
28AUG26 87.50 C 0.50 0.50 0.50 0.27 +0.09 26 15 15 +15
28AUG26 90.00 C 0.00 0.00 0.00 0.17 - 26 0 0 -
29SEP26 41.00 C 0.00 0.00 0.00 29.16 +2.10 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.16 +2.09 0 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 27.16 +2.09 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.17 +2.10 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.18 +2.11 43 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 24.17 +2.10 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.17 +2.10 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.19 +2.11 39 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 21.18 +2.10 35 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 20.21 +2.13 37 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 17.68 +2.09 28 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 15.24 +2.10 29 0 69 0
29SEP26 57.50 C 12.80 12.80 12.80 12.70 +1.84 22 5 120 0
29SEP26 60.00 C 10.06 10.45 10.06 10.61 +2.03 27 8 188 +2
29SEP26 62.50 C 0.00 0.00 0.00 8.68 +1.61 27 0 206 0
29SEP26 65.00 C 6.68 6.68 6.68 7.02 +1.59 27 52 215 -2
29SEP26 67.50 C 0.00 0.00 0.00 5.44 +1.20 26 50 317 0
29SEP26 70.00 C 3.82 4.10 3.82 4.28 +1.03 26 145 498 -3
29SEP26 72.50 C 0.00 0.00 0.00 3.32 +0.87 26 50 199 0
29SEP26 75.00 C 0.00 0.00 0.00 2.53 +0.71 27 0 147 0
29SEP26 77.50 C 0.00 0.00 0.00 1.91 +0.58 27 0 90 0
29SEP26 80.00 C 1.27 1.60 1.27 1.48 +0.48 27 107 1,760 +100
29SEP26 82.50 C 0.00 0.00 0.00 1.10 +0.38 27 0 120 0
29SEP26 85.00 C 0.00 0.00 0.00 0.79 +0.29 27 0 15 0
29SEP26 87.50 C 0.68 0.70 0.68 0.56 +0.22 27 30 30 +30
29SEP26 90.00 C 0.60 0.60 0.60 0.40 +0.17 27 15 20 +15
30DEC26 42.00 C 0.00 0.00 0.00 28.16 +2.09 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.16 +2.09 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.17 +2.10 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.19 +2.12 36 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 24.17 +2.10 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.17 +2.10 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.19 +2.11 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.18 +2.10 29 0 5 0
30DEC26 50.00 C 19.90 19.90 19.90 20.21 +2.10 29 7 676 0
30DEC26 52.50 C 0.00 0.00 0.00 17.72 +1.98 26 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 15.40 +2.23 26 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 12.90 +1.27 22 0 219 0
30DEC26 60.00 C 0.00 0.00 0.00 11.07 +1.19 23 0 428 0
30DEC26 62.50 C 0.00 0.00 0.00 9.71 +1.39 26 0 294 0
30DEC26 65.00 C 0.00 0.00 0.00 8.18 +1.24 26 0 1,036 0
30DEC26 67.50 C 0.00 0.00 0.00 6.62 +0.89 25 0 133 0
30DEC26 70.00 C 4.70 5.32 4.70 5.47 +0.79 25 23 67 +21
30DEC26 72.50 C 0.00 0.00 0.00 4.48 +0.82 25 0 37 0
30DEC26 75.00 C 3.50 3.50 3.50 3.62 +0.67 25 10 100 +10
30DEC26 77.50 C 0.00 0.00 0.00 2.91 +0.55 25 0 108 0
30DEC26 80.00 C 0.00 0.00 0.00 2.33 +0.47 25 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 1.88 +0.43 26 0 33 0
30DEC26 85.00 C 1.61 1.61 1.61 1.53 +0.37 26 10 10 +2
30DEC26 87.50 C 0.00 0.00 0.00 1.20 +0.26 26 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.93 +0.24 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 26.17 +2.10 29 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.19 +2.12 29 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.17 +2.09 26 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 23.17 +2.07 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.19 +2.04 25 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.21 +2.00 25 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.27 +1.95 25 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 17.72 +1.98 20 0 14 0
30MAR27 55.00 C 0.00 0.00 0.00 15.50 +1.66 21 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 13.63 +1.55 22 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 12.27 +1.48 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 10.62 +1.33 25 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 9.13 +1.18 25 5 5 +5
30MAR27 67.50 C 0.00 0.00 0.00 7.58 +1.04 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.44 +0.95 24 1 2 +1
30MAR27 72.50 C 0.00 0.00 0.00 5.41 +0.65 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.53 +0.68 24 0 0 0
30MAR27 77.50 C 3.80 3.80 3.80 3.80 +0.62 24 1 14 +1
30MAR27 80.00 C 0.00 0.00 0.00 3.18 +0.56 25 0 15 0
30MAR27 82.50 C 2.40 2.60 2.40 2.64 +0.48 25 3 21 +3
30MAR27 85.00 C 0.00 0.00 0.00 2.25 +0.51 25 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 1.82 +0.35 25 0 5 0
30MAR27 90.00 C 1.54 1.54 1.54 1.45 - 25 7 7 -
TOTAL CALL 3,837 25,516 +743
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 141 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 256 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 363 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 210 0
28MAY26 52.50 P 0.03 0.03 0.03 0.01 0.00 42 15 368 +15
28MAY26 55.00 P 0.08 0.08 0.08 0.01 0.00 35 1 186 0
28MAY26 57.50 P 0.10 0.10 0.10 0.02 -0.01 31 4 668 +4
28MAY26 60.00 P 0.21 0.21 0.18 0.07 -0.06 30 172 750 +111
28MAY26 62.50 P 0.37 0.40 0.33 0.24 -0.21 30 217 1,199 +18
28MAY26 65.00 P 0.73 0.83 0.67 0.68 -0.50 30 257 709 +183
28MAY26 67.50 P 1.60 1.64 1.35 1.52 -0.90 30 644 739 +481
28MAY26 70.00 P 3.00 3.01 2.67 2.86 -1.24 30 108 177 +92
28MAY26 72.50 P 5.00 5.00 4.77 4.69 -1.53 32 68 53 +53
28MAY26 75.00 P 6.68 6.68 6.68 6.82 -1.99 33 15 15 +15
28MAY26 77.50 P 0.00 0.00 0.00 8.99 -2.34 29 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 11.41 -2.47 29 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 14.01 -2.44 43 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 16.48 -2.54 47 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 19.04 -2.55 56 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 21.54 -2.23 62 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 314 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 405 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 427 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 29 0 497 0
29JUN26 55.00 P 0.15 0.17 0.15 0.04 -0.03 27 19 351 -13
29JUN26 57.50 P 0.26 0.26 0.26 0.13 -0.07 27 6 390 -6
29JUN26 60.00 P 0.60 0.60 0.43 0.32 -0.18 27 54 497 -25
29JUN26 62.50 P 0.78 0.78 0.71 0.71 -0.34 27 137 960 +81
29JUN26 65.00 P 1.36 1.38 1.23 1.31 -0.63 27 203 404 +144
29JUN26 67.50 P 2.18 2.18 2.16 2.21 -0.99 26 11 373 +11
29JUN26 70.00 P 3.69 3.69 3.38 3.55 -1.21 27 22 69 +7
29JUN26 72.50 P 5.28 5.36 5.14 5.25 -1.42 27 17 12 +12
29JUN26 75.00 P 0.00 0.00 0.00 7.22 -1.86 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 9.28 -2.18 27 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 11.57 -2.37 27 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 14.09 -2.38 32 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 16.53 -2.49 34 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.04 -2.55 38 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 21.54 -2.53 41 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.05 -0.04 26 0 41 0
30JUL26 55.00 P 0.00 0.00 0.00 0.12 -0.11 26 0 155 0
30JUL26 57.50 P 0.00 0.00 0.00 0.28 -0.22 26 0 140 0
30JUL26 60.00 P 0.00 0.00 0.00 0.59 -0.36 26 0 353 0
30JUL26 62.50 P 1.21 1.21 1.09 1.09 -0.53 26 30 151 -5
30JUL26 65.00 P 1.90 1.90 1.72 1.81 -0.79 26 20 45 +15
30JUL26 67.50 P 3.00 3.00 2.83 2.77 -1.07 26 44 76 +9
30JUL26 70.00 P 4.32 4.32 4.02 4.09 -1.35 26 24 15 +15
30JUL26 72.50 P 5.59 5.59 5.59 5.74 -1.56 26 15 15 +15
30JUL26 75.00 P 7.57 7.57 7.42 7.63 -1.83 27 30 30 +30
30JUL26 77.50 P 0.00 0.00 0.00 9.55 -2.15 26 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 11.74 -2.34 26 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 14.21 -2.32 29 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 16.57 -2.45 29 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 19.04 -2.55 32 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 21.54 - 35 0 0 -
28AUG26 47.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.03 -0.04 26 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.05 -0.05 26 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.11 -0.10 26 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.25 -0.18 26 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.49 -0.31 26 0 5 0
28AUG26 60.00 P 1.10 1.10 1.06 0.90 -0.46 26 25 32 +17
28AUG26 62.50 P 0.00 0.00 0.00 1.49 -0.53 26 0 126 0
28AUG26 65.00 P 0.00 0.00 0.00 2.29 -0.79 26 0 135 0
28AUG26 67.50 P 3.51 3.51 3.51 3.36 -1.02 26 2 19 +2
28AUG26 70.00 P 4.47 4.47 4.47 4.63 -1.30 26 127 135 +120
28AUG26 72.50 P 6.31 6.31 6.31 6.24 -1.48 27 126 126 +126
28AUG26 75.00 P 0.00 0.00 0.00 8.08 -1.73 27 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 9.87 -2.10 26 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 12.17 -2.10 28 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 14.38 -2.28 28 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 16.71 -2.41 29 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 19.09 -2.50 29 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 21.54 - 31 0 0 -
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.09 -0.04 27 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.12 -0.06 27 0 75 0
29SEP26 52.50 P 0.00 0.00 0.00 0.26 -0.10 27 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 0.48 -0.17 27 0 273 0
29SEP26 57.50 P 0.00 0.00 0.00 0.82 -0.28 27 0 143 0
29SEP26 60.00 P 0.00 0.00 0.00 1.33 -0.40 27 0 266 0
29SEP26 62.50 P 2.14 2.14 2.14 2.04 -0.54 27 2 84 0
29SEP26 65.00 P 0.00 0.00 0.00 2.94 -0.72 28 50 192 +50
29SEP26 67.50 P 0.00 0.00 0.00 4.07 -0.90 28 50 50 +50
29SEP26 70.00 P 5.61 5.61 5.23 5.41 -1.09 28 75 75 +75
29SEP26 72.50 P 7.25 7.25 7.14 6.97 -1.03 28 56 53 +52
29SEP26 75.00 P 0.00 0.00 0.00 8.47 -1.40 27 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 10.34 -1.91 27 0 0 0
29SEP26 80.00 P 13.01 13.01 13.01 12.73 -1.74 30 2 2 +2
29SEP26 82.50 P 0.00 0.00 0.00 14.94 -1.86 31 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.26 -1.96 32 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 19.62 -2.07 34 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.95 -2.17 35 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 0.04 -0.03 25 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.06 -0.04 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.08 -0.05 26 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.11 -0.07 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.14 -0.08 26 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.19 -0.10 26 0 890 0
30DEC26 49.00 P 0.00 0.00 0.00 0.24 -0.12 26 0 69 0
30DEC26 50.00 P 0.60 0.60 0.60 0.32 -0.15 26 50 233 -50
30DEC26 52.50 P 0.76 0.76 0.76 0.55 -0.24 26 50 302 0
30DEC26 55.00 P 1.10 1.10 1.10 0.89 -0.34 26 70 116 0
30DEC26 57.50 P 0.00 0.00 0.00 1.35 -0.47 26 0 155 0
30DEC26 60.00 P 0.00 0.00 0.00 1.98 -0.60 26 0 329 0
30DEC26 62.50 P 3.01 3.01 3.01 2.77 -0.75 26 30 126 +30
30DEC26 65.00 P 0.00 0.00 0.00 3.75 -0.75 26 0 96 0
30DEC26 67.50 P 0.00 0.00 0.00 4.92 -0.89 26 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 6.26 -1.20 27 0 90 0
30DEC26 72.50 P 8.00 8.00 7.99 7.78 -1.34 27 30 30 +30
30DEC26 75.00 P 0.00 0.00 0.00 9.18 -1.77 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 11.29 -1.63 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 13.29 -1.72 28 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 15.39 -1.82 29 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.60 -1.91 29 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.90 -1.99 30 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.22 -2.08 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.14 -0.07 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.18 -0.08 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.22 -0.11 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.28 -0.12 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.34 -0.16 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.41 -0.19 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.53 -0.22 25 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 0.84 -0.30 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.26 -0.40 25 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.81 -0.52 25 0 6 0
30MAR27 60.00 P 0.00 0.00 0.00 2.50 -0.62 25 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 3.34 -0.78 25 0 4 0
30MAR27 65.00 P 4.24 4.24 4.24 4.27 -0.89 25 10 10 +10
30MAR27 67.50 P 0.00 0.00 0.00 5.54 -1.09 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.89 -1.20 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 8.38 -1.35 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 9.72 -1.79 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 11.82 -1.58 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 13.73 -1.69 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.76 -1.79 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.91 -1.86 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.14 -1.95 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.22 - 28 0 0 -
TOTAL PUT 2,888 18,513 +1,776
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$ 51.45
28MAY26 35.00 C 0.00 0.00 0.00 16.50 +1.65 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 15.50 +1.64 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 14.51 +1.65 52 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 13.51 +1.65 47 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 12.51 +1.65 41 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 11.51 +1.65 33 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 10.47 +1.61 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 9.51 +1.64 0 0 95 0
28MAY26 43.00 C 0.00 0.00 0.00 8.51 +1.64 0 0 135 0
28MAY26 44.00 C 0.00 0.00 0.00 7.52 +1.64 26 0 175 0
28MAY26 45.00 C 0.00 0.00 0.00 6.52 +1.62 22 0 120 0
28MAY26 46.00 C 0.00 0.00 0.00 5.54 +1.59 24 0 97 0
28MAY26 47.00 C 0.00 0.00 0.00 4.57 +1.52 23 0 126 0
28MAY26 48.00 C 2.41 2.41 2.41 3.64 +1.47 23 1 134 -1
28MAY26 49.00 C 1.68 1.68 1.68 2.77 +1.26 22 15 178 -15
28MAY26 50.00 C 1.10 1.33 1.10 2.00 +1.02 22 34 432 -8
28MAY26 52.50 C 0.32 0.55 0.32 0.71 +0.45 23 48 316 +18
28MAY26 55.00 C 0.21 0.21 0.21 0.17 +0.13 23 50 142 +33
28MAY26 57.50 C 0.00 0.00 0.00 0.03 +0.02 24 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 28.48 +1.64 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 27.49 +1.65 96 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 26.49 +1.65 89 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 25.49 +1.65 81 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 24.49 +1.65 71 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 23.49 +1.65 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 22.49 +1.64 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.49 +1.64 0 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 20.50 +1.65 65 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 19.50 +1.65 60 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.50 +1.65 54 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 17.50 +1.65 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 16.50 +1.65 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.50 +1.64 0 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 14.51 +1.65 46 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 13.51 +1.65 41 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 12.51 +1.65 37 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 11.51 +1.65 32 0 42 0
29JUN26 41.00 C 0.00 0.00 0.00 10.51 +1.65 25 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 9.51 +1.64 0 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 8.51 +1.63 0 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 7.52 +1.62 24 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 6.53 +1.59 23 0 94 0
29JUN26 46.00 C 5.30 5.30 5.30 5.57 +1.54 24 10 28 -10
29JUN26 47.00 C 0.00 0.00 0.00 4.63 +1.43 24 0 246 0
29JUN26 48.00 C 2.63 2.63 2.63 3.76 +1.37 24 9 281 -9
29JUN26 49.00 C 0.00 0.00 0.00 2.96 +1.17 24 0 111 0
29JUN26 50.00 C 2.15 2.15 2.15 2.27 +0.97 23 1 134 +1
29JUN26 52.50 C 0.72 1.06 0.72 1.09 +0.54 24 3 66 +1
29JUN26 55.00 C 0.45 0.45 0.45 0.45 +0.25 24 10 47 +10
29JUN26 57.50 C 0.00 0.00 0.00 0.17 +0.10 24 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.06 +0.04 24 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 26 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 16.50 +1.65 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 15.50 +1.64 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 14.51 +1.65 40 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 13.51 +1.65 37 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 12.51 +1.65 33 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 11.51 +1.65 30 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 10.51 +1.65 25 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.51 +1.64 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.52 +1.63 25 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 7.53 +1.60 24 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 6.57 +1.55 24 0 43 0
30JUL26 46.00 C 0.00 0.00 0.00 5.63 +1.46 24 0 55 0
30JUL26 47.00 C 0.00 0.00 0.00 4.76 +1.35 24 0 70 0
30JUL26 48.00 C 0.00 0.00 0.00 3.96 +1.26 24 0 75 0
30JUL26 49.00 C 0.00 0.00 0.00 3.23 +1.10 24 0 123 0
30JUL26 50.00 C 0.00 0.00 0.00 2.62 +0.93 24 0 64 0
30JUL26 52.50 C 1.05 1.43 1.05 1.53 +0.61 24 27 72 +4
30JUL26 55.00 C 0.00 0.00 0.00 0.84 +0.38 24 0 18 0
30JUL26 57.50 C 0.00 0.00 0.00 0.42 +0.21 24 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.20 +0.11 24 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.09 +0.05 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
28AUG26 40.00 C 0.00 0.00 0.00 11.51 +1.65 27 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 10.51 +1.64 22 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 9.52 +1.63 25 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 8.54 +1.60 25 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 7.58 +1.55 25 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 6.65 +1.46 25 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 5.78 +1.36 25 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 4.99 +1.25 25 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 4.27 +1.18 25 0 7 0
28AUG26 49.00 C 0.00 0.00 0.00 3.66 +1.07 25 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 3.08 +0.92 25 0 0 0
28AUG26 52.50 C 1.80 1.80 1.80 2.01 +0.64 25 4 4 +4
28AUG26 55.00 C 1.00 1.00 1.00 1.27 +0.47 25 1 1 +1
28AUG26 57.50 C 0.00 0.00 0.00 0.74 +0.30 25 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.42 +0.19 25 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.23 +0.11 25 0 0 0
28AUG26 65.00 C 0.18 0.18 0.18 0.12 +0.06 25 3 3 +3
28AUG26 67.50 C 0.00 0.00 0.00 0.06 +0.03 25 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.02 - 26 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 24.49 +1.65 56 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 23.49 +1.65 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 22.49 +1.64 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 21.49 +1.64 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 20.50 +1.65 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.50 +1.65 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.50 +1.65 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.50 +1.65 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.50 +1.65 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.50 +1.64 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.51 +1.65 34 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 13.51 +1.65 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.51 +1.65 28 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.51 +1.64 25 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 10.52 +1.64 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.54 +1.61 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 8.58 +1.57 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.66 +1.50 25 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 6.81 +1.43 25 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 6.02 +1.47 25 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 5.28 +1.24 25 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 4.63 +1.14 25 0 114 0
29SEP26 49.00 C 0.00 0.00 0.00 4.05 +1.05 25 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 3.41 +0.86 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 2.37 +0.72 25 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 1.58 +0.49 25 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 1.09 +0.42 25 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.69 +0.30 25 0 11 0
29SEP26 62.50 C 0.48 0.48 0.48 0.42 +0.20 25 2 14 +2
29SEP26 65.00 C 0.00 0.00 0.00 0.24 +0.11 25 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.14 +0.07 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 +0.04 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 21.49 +1.64 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.50 +1.65 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.50 +1.65 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.50 +1.65 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 17.50 +1.65 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.50 +1.65 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.50 +1.64 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.51 +1.65 28 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 13.51 +1.65 26 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 12.51 +1.63 24 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 11.54 +1.62 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.59 +1.58 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.69 +1.54 24 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 8.85 +1.49 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 8.07 +1.43 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 7.34 +1.39 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 6.66 +1.31 24 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 6.03 +1.26 24 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 5.43 +1.19 24 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 4.90 +1.15 24 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 4.24 +0.94 23 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 3.18 +0.81 23 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 2.35 +0.64 24 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 1.79 +0.61 24 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 1.26 +0.47 24 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.88 +0.36 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.60 +0.27 24 0 0 0
30DEC26 67.50 C 0.52 0.52 0.52 0.41 +0.20 24 10 10 +10
30DEC26 70.00 C 0.00 0.00 0.00 0.27 +0.14 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.18 +0.09 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.50 +1.65 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.50 +1.64 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.51 +1.63 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.53 +1.59 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.60 +1.57 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.70 +1.51 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.67 +1.27 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.87 +1.21 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.04 +1.09 21 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 8.59 +1.31 23 0 10 0
30MAR27 45.00 C 7.00 7.00 7.00 7.92 +1.27 23 1 11 +1
30MAR27 46.00 C 0.00 0.00 0.00 7.26 +1.21 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.66 +1.16 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.06 +1.24 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.54 +1.05 23 0 0 0
30MAR27 50.00 C 4.58 4.58 4.58 4.89 +0.97 22 3 3 +3
30MAR27 52.50 C 0.00 0.00 0.00 3.82 +0.75 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.00 +0.69 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 2.31 +0.57 23 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.74 +0.47 23 0 8 0
30MAR27 62.50 C 1.36 1.36 1.36 1.28 +0.37 23 8 10 +8
30MAR27 65.00 C 0.00 0.00 0.00 0.94 +0.29 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.68 +0.22 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.49 +0.18 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.35 +0.14 23 0 0 0
TOTAL CALL 240 5,154 +56
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 72 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 122 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 37 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 76 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 94 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 179 0
28MAY26 44.00 P 0.00 0.00 0.00 0.02 -0.03 25 0 489 0
28MAY26 45.00 P 0.00 0.00 0.00 0.04 -0.08 24 0 390 0
28MAY26 46.00 P 0.22 0.22 0.22 0.09 -0.17 24 18 341 -18
28MAY26 47.00 P 0.52 0.52 0.52 0.19 -0.32 23 4 189 0
28MAY26 48.00 P 0.54 0.54 0.52 0.38 -0.51 23 33 102 +1
28MAY26 49.00 P 0.00 0.00 0.00 0.67 -0.75 23 0 121 0
28MAY26 50.00 P 1.94 1.94 1.26 1.10 -0.99 23 24 140 +8
28MAY26 52.50 P 0.00 0.00 0.00 2.75 -1.48 24 0 15 0
28MAY26 55.00 P 5.98 5.98 5.98 5.02 -1.49 28 30 30 +30
28MAY26 57.50 P 0.00 0.00 0.00 7.36 -1.91 23 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.13 -1.51 53 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 12.34 -1.78 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 14.84 -1.77 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 17.34 -1.77 42 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 19.83 -1.77 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 22.49 -1.61 82 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 55 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 -0.03 25 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 -0.05 24 0 97 0
29JUN26 43.00 P 0.00 0.00 0.00 0.09 -0.10 24 0 118 0
29JUN26 44.00 P 0.00 0.00 0.00 0.15 -0.16 24 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.26 -0.24 24 0 241 0
29JUN26 46.00 P 0.55 0.55 0.52 0.42 -0.34 24 11 215 +10
29JUN26 47.00 P 0.00 0.00 0.00 0.65 -0.46 24 0 206 0
29JUN26 48.00 P 0.00 0.00 0.00 0.95 -0.59 24 0 160 0
29JUN26 49.00 P 1.91 1.91 1.91 1.29 -0.78 24 11 85 +11
29JUN26 50.00 P 0.00 0.00 0.00 1.75 -0.91 24 0 89 0
29JUN26 52.50 P 0.00 0.00 0.00 3.27 -1.30 24 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 5.22 -1.42 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 7.47 -1.80 24 0 0 0
29JUN26 60.00 P 9.70 9.70 9.70 10.13 -1.54 35 4 4 +4
29JUN26 62.50 P 0.00 0.00 0.00 12.54 -1.67 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.84 -1.77 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.34 -1.77 29 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.83 -1.77 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.49 -1.61 54 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.03 -0.03 24 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.06 -0.04 25 0 28 0
30JUL26 41.00 P 0.00 0.00 0.00 0.09 -0.07 24 0 35 0
30JUL26 42.00 P 0.00 0.00 0.00 0.15 -0.10 24 0 50 0
30JUL26 43.00 P 0.00 0.00 0.00 0.24 -0.15 24 0 45 0
30JUL26 44.00 P 0.00 0.00 0.00 0.36 -0.21 24 0 71 0
30JUL26 45.00 P 0.00 0.00 0.00 0.53 -0.28 24 0 101 0
30JUL26 46.00 P 0.00 0.00 0.00 0.75 -0.37 24 0 73 0
30JUL26 47.00 P 0.00 0.00 0.00 1.01 -0.49 24 0 83 0
30JUL26 48.00 P 1.43 1.43 1.43 1.32 -0.61 24 14 34 +4
30JUL26 49.00 P 0.00 0.00 0.00 1.70 -0.76 24 0 135 0
30JUL26 50.00 P 2.35 2.35 2.23 2.16 -0.87 24 53 78 +35
30JUL26 52.50 P 0.00 0.00 0.00 3.63 -1.19 24 0 22 0
30JUL26 55.00 P 0.00 0.00 0.00 5.54 -1.27 25 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 7.63 -1.74 24 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 10.16 -1.63 30 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 12.67 -1.56 35 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 15.04 -1.57 36 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 17.34 -1.77 26 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 19.83 -1.77 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 22.49 - 45 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 0.13 -0.09 25 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 0.20 -0.12 25 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.30 -0.16 25 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.44 -0.21 25 0 0 0
28AUG26 44.00 P 0.68 0.68 0.68 0.60 -0.28 25 1 3 +1
28AUG26 45.00 P 0.00 0.00 0.00 0.82 -0.35 25 0 11 0
28AUG26 46.00 P 0.00 0.00 0.00 1.07 -0.43 25 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 1.36 -0.51 25 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 1.70 -0.61 25 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 2.10 -0.74 24 0 10 0
28AUG26 50.00 P 3.25 3.25 3.25 2.57 -0.85 24 7 7 +7
28AUG26 52.50 P 0.00 0.00 0.00 4.03 -1.13 25 0 15 0
28AUG26 55.00 P 0.00 0.00 0.00 5.84 -1.21 25 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 7.84 -1.57 25 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 10.16 -1.63 27 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 12.67 -1.56 31 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 15.04 -1.64 32 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 17.34 -1.83 24 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 19.83 -1.83 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 22.49 - 41 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.12 -0.04 26 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.17 -0.06 25 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.24 -0.08 25 0 12 0
29SEP26 41.00 P 0.00 0.00 0.00 0.35 -0.11 25 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 0.47 -0.18 25 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 0.65 -0.21 25 0 5 0
29SEP26 44.00 P 0.00 0.00 0.00 0.84 -0.27 25 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 1.10 -0.33 26 0 50 0
29SEP26 46.00 P 1.40 1.40 1.40 1.39 -0.40 25 3 12 +3
29SEP26 47.00 P 0.00 0.00 0.00 1.73 -0.47 26 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.13 -0.48 26 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 2.57 -0.55 26 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 3.03 -0.65 26 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 4.50 -0.82 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.11 -1.11 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.07 -1.57 25 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.52 -1.48 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.88 -1.54 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.04 -1.75 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.36 -1.84 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.83 -1.83 23 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.49 -1.61 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 0.00 25 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.14 -0.02 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.20 -0.03 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.27 -0.05 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.37 -0.06 24 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 0.49 -0.09 24 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 0.64 -0.13 24 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 0.78 -0.20 24 0 54 0
30DEC26 43.00 P 1.05 1.05 1.05 1.04 -0.19 24 1 13 +1
30DEC26 44.00 P 0.00 0.00 0.00 1.29 -0.25 24 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 1.58 -0.29 24 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 1.90 -0.36 24 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 2.29 -0.40 24 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 2.63 -0.48 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 3.16 -0.47 25 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 3.65 -0.49 25 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 5.07 -0.65 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.59 -0.96 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.45 -1.42 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.80 -1.33 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.06 -1.47 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.04 -1.83 25 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.76 -1.48 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.14 -1.52 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.49 -1.61 31 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.17 -0.05 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.24 -0.06 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.32 -0.09 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.42 -0.12 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.54 -0.14 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.66 -0.21 23 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 0.85 -0.24 23 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 1.04 -0.30 23 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.32 -0.25 23 0 12 0
30MAR27 44.00 P 0.00 0.00 0.00 1.59 -0.35 23 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 1.91 -0.33 23 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 2.25 -0.46 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 2.64 -0.52 23 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 2.96 -0.58 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 3.52 -0.54 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.02 -0.72 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.37 -0.77 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 6.90 -1.00 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 8.70 -1.44 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.00 -1.32 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.19 -1.34 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.43 -1.44 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.76 -1.48 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.14 -1.52 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.49 -1.61 28 0 0 0
TOTAL PUT 214 6,437 +97
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$ 29.90
28MAY26 16.00 C 0.00 0.00 0.00 13.93 +0.78 93 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 13.43 +0.78 87 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 12.93 +0.78 82 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 12.43 +0.78 76 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 11.93 +0.78 70 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 11.43 +0.78 63 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 10.93 +0.78 54 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 10.43 +0.78 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.93 +0.78 0 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 8.93 +0.77 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.94 +0.78 49 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.94 +0.76 41 0 43 0
28MAY26 24.00 C 0.00 0.00 0.00 5.95 +0.74 40 0 151 0
28MAY26 25.00 C 4.95 4.95 4.95 4.98 +0.72 41 10 645 0
28MAY26 26.00 C 3.90 3.90 3.64 4.04 +0.63 40 35 580 +1
28MAY26 27.00 C 2.92 2.96 2.92 3.25 +0.72 45 43 1,722 -33
28MAY26 28.00 C 1.85 2.43 1.85 2.30 +0.53 37 230 3,062 -93
28MAY26 29.00 C 1.25 1.73 1.17 1.60 +0.40 36 323 1,382 +10
28MAY26 30.00 C 0.75 1.13 0.75 1.09 +0.32 38 432 2,774 0
28MAY26 31.00 C 0.45 0.74 0.45 0.67 +0.20 37 735 2,720 -131
28MAY26 32.00 C 0.33 0.46 0.32 0.42 +0.14 38 452 1,785 +90
28MAY26 33.00 C 0.20 0.27 0.20 0.25 +0.09 39 241 3,231 +131
28MAY26 34.00 C 0.10 0.16 0.10 0.14 +0.05 39 111 1,105 +30
28MAY26 35.00 C 0.06 0.09 0.06 0.08 +0.02 40 120 885 +80
28MAY26 36.00 C 0.04 0.05 0.04 0.05 +0.02 41 45 564 0
28MAY26 37.00 C 0.03 0.03 0.03 0.03 +0.01 43 5 510 0
28MAY26 38.00 C 0.02 0.02 0.02 0.02 +0.01 44 15 519 +10
28MAY26 39.00 C 0.01 0.01 0.01 0.01 0.00 44 5 397 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 220 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 345 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 139 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 84 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 64 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 73 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 19.93 +0.77 0 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 19.44 +0.78 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 18.93 +0.77 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 18.44 +0.78 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 17.95 +0.78 83 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 17.45 +0.78 75 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.95 +0.78 57 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 16.45 +0.78 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 15.95 +0.78 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 15.46 +0.78 67 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.97 +0.79 72 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.42 +0.74 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 13.96 +0.78 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 13.47 +0.79 59 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.98 +0.79 61 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 12.48 +0.79 57 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 11.97 +0.78 42 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 11.49 +0.80 55 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 10.94 +0.79 0 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 10.48 +0.83 42 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 9.93 +0.78 0 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 8.96 +0.80 0 0 73 0
29JUN26 22.00 C 0.00 0.00 0.00 7.99 +0.78 31 0 97 0
29JUN26 23.00 C 0.00 0.00 0.00 7.03 +0.76 36 0 1,462 0
29JUN26 24.00 C 0.00 0.00 0.00 6.08 +0.72 36 0 292 0
29JUN26 25.00 C 5.10 5.10 5.10 5.23 +0.57 39 6 1,570 0
29JUN26 26.00 C 4.40 4.40 4.40 4.40 +0.70 39 1 1,296 -1
29JUN26 27.00 C 0.00 0.00 0.00 3.62 +0.58 39 0 6,030 0
29JUN26 28.00 C 0.00 0.00 0.00 2.93 +0.54 39 0 3,754 0
29JUN26 29.00 C 2.27 2.27 2.09 2.26 +0.42 37 21 3,940 -1
29JUN26 30.00 C 1.39 1.80 1.39 1.73 +0.34 37 89 7,494 -45
29JUN26 31.00 C 1.02 1.36 1.02 1.31 +0.27 37 127 1,083 +57
29JUN26 32.00 C 0.73 1.03 0.73 0.96 +0.19 37 139 759 -11
29JUN26 33.00 C 0.66 0.67 0.66 0.73 +0.17 38 36 1,123 -34
29JUN26 34.00 C 0.53 0.55 0.49 0.53 +0.13 38 6 1,348 +3
29JUN26 35.00 C 0.30 0.40 0.30 0.38 +0.10 38 20 2,647 +20
29JUN26 36.00 C 0.23 0.30 0.23 0.26 +0.07 38 30 1,744 +10
29JUN26 37.00 C 0.22 0.23 0.22 0.18 +0.05 38 5 1,105 +4
29JUN26 38.00 C 0.17 0.17 0.17 0.13 +0.04 39 5 174 +5
29JUN26 39.00 C 0.00 0.00 0.00 0.09 +0.03 39 0 218 0
29JUN26 40.00 C 0.08 0.08 0.08 0.06 +0.02 39 3 4,354 -3
29JUN26 41.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 266 0
29JUN26 43.00 C 0.04 0.04 0.04 0.02 +0.01 40 1 58 0
29JUN26 44.00 C 0.03 0.03 0.03 0.01 0.00 39 1 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 126 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 597 0
30JUL26 16.00 C 0.00 0.00 0.00 13.96 +0.78 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 13.47 +0.79 55 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 12.98 +0.79 58 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 12.48 +0.79 54 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 11.97 +0.78 38 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 11.49 +0.80 52 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 10.99 +0.83 48 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.49 +0.81 45 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.99 +0.79 42 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.96 +0.73 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.99 +0.72 30 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.04 +0.71 35 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.09 +0.64 34 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.23 +0.57 36 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 4.40 +0.53 36 0 174 0
30JUL26 27.00 C 0.00 0.00 0.00 3.70 +0.51 37 0 1,902 0
30JUL26 28.00 C 2.94 2.99 2.94 3.09 +0.48 39 18 644 0
30JUL26 29.00 C 2.10 2.45 2.10 2.47 +0.37 38 31 323 +4
30JUL26 30.00 C 0.00 0.00 0.00 2.02 +0.36 38 0 402 0
30JUL26 31.00 C 1.53 1.53 1.53 1.62 +0.29 39 4 178 +4
30JUL26 32.00 C 1.21 1.21 1.21 1.30 +0.24 39 2 286 -2
30JUL26 33.00 C 0.90 0.99 0.90 1.03 +0.20 39 20 192 +5
30JUL26 34.00 C 0.80 0.85 0.80 0.82 +0.17 40 11 174 +11
30JUL26 35.00 C 0.55 0.67 0.55 0.67 +0.17 41 132 211 +132
30JUL26 36.00 C 0.49 0.56 0.49 0.53 +0.14 41 76 197 +61
30JUL26 37.00 C 0.00 0.00 0.00 0.42 +0.12 41 0 49 0
30JUL26 38.00 C 0.00 0.00 0.00 0.34 +0.11 42 0 45 0
30JUL26 39.00 C 0.28 0.28 0.28 0.27 +0.09 42 5 28 +5
30JUL26 40.00 C 0.22 0.24 0.22 0.22 +0.08 43 4 29 +4
30JUL26 41.00 C 0.20 0.20 0.20 0.17 +0.06 43 3 7 +3
28AUG26 17.50 C 0.00 0.00 0.00 12.48 +0.79 50 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 11.97 +0.78 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 11.49 +0.80 47 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.99 +0.81 44 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.49 +0.81 41 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.99 +0.79 39 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.96 +0.73 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.02 +0.72 35 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.05 +0.69 33 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.17 +0.67 35 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.35 +0.62 36 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.59 +0.52 37 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.95 +0.48 38 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.38 +0.44 39 0 45 0
28AUG26 29.00 C 2.73 2.73 2.73 2.84 +0.44 39 10 80 +10
28AUG26 30.00 C 0.00 0.00 0.00 2.36 +0.37 39 0 48 0
28AUG26 31.00 C 2.04 2.04 2.04 1.98 +0.33 39 1 14 +1
28AUG26 32.00 C 1.70 1.70 1.70 1.64 +0.27 40 15 17 +1
28AUG26 33.00 C 0.00 0.00 0.00 1.37 +0.23 40 0 3 0
28AUG26 34.00 C 1.13 1.16 1.13 1.14 +0.22 40 17 19 +17
28AUG26 35.00 C 0.91 0.91 0.91 0.95 +0.19 41 10 20 +10
28AUG26 36.00 C 0.00 0.00 0.00 0.80 +0.18 41 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.65 +0.14 41 0 10 0
28AUG26 38.00 C 0.50 0.50 0.50 0.55 +0.13 42 2 4 +2
28AUG26 39.00 C 0.00 0.00 0.00 0.45 +0.11 42 0 15 0
28AUG26 40.00 C 0.40 0.40 0.40 0.38 +0.10 42 10 13 +10
28AUG26 41.00 C 0.35 0.35 0.35 0.31 +0.08 42 3 3 +3
29SEP26 14.50 C 0.00 0.00 0.00 15.46 +0.78 56 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.97 +0.79 58 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 14.42 +0.74 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.96 +0.78 0 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 13.47 +0.78 48 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 12.98 +0.79 50 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 12.48 +0.79 47 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 11.97 +0.78 36 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 11.49 +0.80 44 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 10.99 +0.81 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.49 +0.81 39 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 9.99 +0.79 36 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 8.99 +0.76 31 0 117 0
29SEP26 22.00 C 0.00 0.00 0.00 8.05 +0.73 35 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 7.14 +0.60 36 0 143 0
29SEP26 24.00 C 5.80 5.80 5.80 6.30 +0.61 37 1 296 0
29SEP26 25.00 C 0.00 0.00 0.00 5.52 +0.60 37 0 1,262 0
29SEP26 26.00 C 0.00 0.00 0.00 4.79 +0.52 37 0 1,414 0
29SEP26 27.00 C 0.00 0.00 0.00 4.20 +0.48 38 0 3,835 0
29SEP26 28.00 C 0.00 0.00 0.00 3.66 +0.48 39 0 2,206 0
29SEP26 29.00 C 2.75 2.75 2.75 3.16 +0.41 39 2 1,082 -2
29SEP26 30.00 C 2.71 2.71 2.71 2.71 +0.38 39 10 1,097 -10
29SEP26 31.00 C 0.00 0.00 0.00 2.29 +0.31 39 0 637 0
29SEP26 32.00 C 0.00 0.00 0.00 1.98 +0.29 39 0 1,012 0
29SEP26 33.00 C 1.63 1.72 1.63 1.70 +0.28 40 50 1,835 +26
29SEP26 34.00 C 1.42 1.42 1.42 1.44 +0.23 40 1 1,823 +1
29SEP26 35.00 C 0.00 0.00 0.00 1.23 +0.23 40 0 2,002 0
29SEP26 36.00 C 1.02 1.05 1.02 1.04 +0.20 40 7 2,248 +6
29SEP26 37.00 C 0.00 0.00 0.00 0.89 +0.19 40 0 337 0
29SEP26 38.00 C 0.00 0.00 0.00 0.74 +0.15 40 0 727 0
29SEP26 39.00 C 0.00 0.00 0.00 0.64 +0.15 41 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.53 +0.12 41 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.46 +0.13 41 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.38 +0.10 41 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.33 +0.10 42 0 180 0
29SEP26 44.00 C 0.00 0.00 0.00 0.28 +0.09 42 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.23 +0.07 42 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.20 +0.07 42 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.17 +0.06 42 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.15 +0.06 43 0 192 0
30DEC26 16.00 C 0.00 0.00 0.00 13.96 +0.78 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.47 +0.78 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.98 +0.79 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.48 +0.78 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.97 +0.78 0 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 11.49 +0.80 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.99 +0.81 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.49 +0.79 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.99 +0.74 30 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 9.07 +0.69 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.22 +0.66 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.42 +0.63 35 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 6.68 +0.60 36 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 6.08 +0.66 37 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 5.34 +0.56 36 0 400 0
30DEC26 27.00 C 4.80 4.80 4.80 4.88 +0.50 37 1 1,486 0
30DEC26 28.00 C 0.00 0.00 0.00 4.24 +0.37 36 0 596 0
30DEC26 29.00 C 0.00 0.00 0.00 3.85 +0.42 37 0 198 0
30DEC26 30.00 C 3.32 3.32 3.32 3.53 +0.49 38 5 346 +5
30DEC26 31.00 C 3.10 3.10 3.10 3.09 +0.39 38 10 444 +10
30DEC26 32.00 C 0.00 0.00 0.00 2.80 +0.40 39 0 840 0
30DEC26 33.00 C 0.00 0.00 0.00 2.50 +0.35 39 0 1,185 0
30DEC26 34.00 C 0.00 0.00 0.00 2.23 +0.35 39 0 2,192 0
30DEC26 35.00 C 0.00 0.00 0.00 1.92 +0.25 39 0 1,147 0
30DEC26 36.00 C 1.68 1.68 1.68 1.69 +0.17 39 1 72 0
30DEC26 37.00 C 1.43 1.43 1.43 1.58 +0.23 40 14 30 0
30DEC26 38.00 C 0.00 0.00 0.00 1.37 +0.17 40 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 1.24 +0.17 40 0 16 0
30DEC26 40.00 C 0.99 0.99 0.99 1.10 +0.15 40 1 83 +1
30DEC26 41.00 C 0.93 0.93 0.93 0.98 +0.11 40 2 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.86 +0.08 40 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.76 +0.06 40 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.68 +0.04 41 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.62 +0.04 41 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 0.55 +0.03 41 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.49 +0.02 41 0 2 0
30DEC26 48.00 C 0.48 0.48 0.48 0.45 +0.01 42 1 67 +1
30MAR27 16.00 C 0.00 0.00 0.00 14.04 +0.85 46 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 13.55 +0.85 44 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 13.06 +0.87 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.58 +0.88 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.97 +0.78 29 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 11.64 +0.90 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.02 +0.72 32 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 10.75 +0.86 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.16 +0.68 34 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 9.35 +0.66 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.59 +0.64 36 0 11 0
30MAR27 23.00 C 0.00 0.00 0.00 7.86 +0.61 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.18 +0.58 36 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 6.54 +0.58 36 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 5.94 +0.51 36 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 5.39 +0.48 36 0 98 0
30MAR27 28.00 C 0.00 0.00 0.00 4.87 +0.26 36 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 4.50 +0.41 37 0 169 0
30MAR27 30.00 C 0.00 0.00 0.00 4.08 +0.38 37 0 123 0
30MAR27 31.00 C 0.00 0.00 0.00 3.72 +0.37 37 0 63 0
30MAR27 32.00 C 0.00 0.00 0.00 3.36 +0.32 37 0 5 0
30MAR27 33.00 C 0.00 0.00 0.00 3.04 +0.29 37 0 109 0
30MAR27 34.00 C 0.00 0.00 0.00 2.76 +0.27 38 0 163 0
30MAR27 35.00 C 0.00 0.00 0.00 2.51 +0.25 38 0 206 0
30MAR27 36.00 C 2.26 2.26 2.26 2.28 +0.23 38 7 92 +7
30MAR27 37.00 C 0.00 0.00 0.00 2.13 +0.28 39 0 43 0
30MAR27 38.00 C 1.78 1.78 1.78 1.95 +0.26 39 13 69 +13
30MAR27 39.00 C 0.00 0.00 0.00 1.76 +0.18 39 0 19 0
30MAR27 40.00 C 0.00 0.00 0.00 1.60 +0.16 39 0 36 0
30MAR27 41.00 C 0.00 0.00 0.00 1.46 +0.15 39 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.32 +0.12 40 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 1.20 +0.12 40 0 15 0
30MAR27 44.00 C 1.09 1.09 1.09 1.11 +0.11 40 1 120 +1
TOTAL CALL 3,793 107,074 +439
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 101 0 430 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 92 0 110 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 45 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 107 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 544 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 308 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 181 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 638 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 367 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,735 0
28MAY26 23.00 P 0.02 0.02 0.02 0.01 -0.01 46 132 2,442 -15
28MAY26 24.00 P 0.04 0.04 0.04 0.02 -0.03 43 5 4,099 0
28MAY26 25.00 P 0.08 0.08 0.08 0.05 -0.05 42 2 2,283 -1
28MAY26 26.00 P 0.17 0.17 0.11 0.10 -0.10 40 23 2,089 -9
28MAY26 27.00 P 0.28 0.28 0.22 0.21 -0.15 40 140 3,648 +28
28MAY26 28.00 P 0.64 0.64 0.39 0.40 -0.21 39 213 2,976 +52
28MAY26 29.00 P 1.08 1.08 0.65 0.68 -0.33 37 650 1,307 +183
28MAY26 30.00 P 1.34 1.36 1.09 1.12 -0.47 37 642 1,001 +180
28MAY26 31.00 P 1.74 1.74 1.74 1.74 -0.56 38 14 996 +11
28MAY26 32.00 P 2.50 2.59 2.50 2.54 -0.57 41 130 1,141 +130
28MAY26 33.00 P 3.30 3.30 3.30 3.25 -0.76 35 8 272 -8
28MAY26 34.00 P 0.00 0.00 0.00 4.21 -0.83 40 0 105 0
28MAY26 35.00 P 0.00 0.00 0.00 5.26 -0.74 50 0 165 0
28MAY26 36.00 P 0.00 0.00 0.00 6.24 -0.76 55 0 10 0
28MAY26 37.00 P 0.00 0.00 0.00 7.24 -0.77 61 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 8.23 -0.78 65 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 9.23 -0.77 71 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 10.23 -0.77 76 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.24 -0.76 82 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.23 -0.77 86 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 13.23 -0.78 90 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 14.23 -0.77 94 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 15.23 -0.76 98 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 16.23 -0.77 103 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 17.23 -0.77 107 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 18.23 -0.77 111 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 100 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 92 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 279 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 370 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 508 0
29JUN26 19.50 P 0.03 0.03 0.03 0.01 0.00 46 6 760 -6
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 1,304 0
29JUN26 21.00 P 0.04 0.04 0.04 0.02 -0.01 42 4 1,324 0
29JUN26 22.00 P 0.07 0.07 0.07 0.05 -0.01 43 4 1,859 -3
29JUN26 23.00 P 0.12 0.12 0.11 0.08 -0.03 41 11 1,633 -3
29JUN26 24.00 P 0.18 0.18 0.17 0.15 -0.05 41 22 1,953 0
29JUN26 25.00 P 0.26 0.30 0.26 0.25 -0.09 40 48 5,063 0
29JUN26 26.00 P 0.46 0.46 0.39 0.39 -0.12 39 171 4,419 -120
29JUN26 27.00 P 0.80 0.80 0.59 0.60 -0.19 38 484 4,432 -76
29JUN26 28.00 P 1.11 1.11 0.90 0.88 -0.26 38 63 2,518 -44
29JUN26 29.00 P 1.53 1.53 1.25 1.25 -0.34 37 139 2,313 +90
29JUN26 30.00 P 1.96 1.96 1.69 1.72 -0.42 37 164 3,514 +128
29JUN26 31.00 P 2.27 2.38 2.27 2.30 -0.49 37 45 2,076 +45
29JUN26 32.00 P 0.00 0.00 0.00 2.96 -0.56 37 0 936 0
29JUN26 33.00 P 0.00 0.00 0.00 3.71 -0.64 37 0 239 0
29JUN26 34.00 P 0.00 0.00 0.00 4.48 -0.69 37 0 578 0
29JUN26 35.00 P 0.00 0.00 0.00 5.39 -0.69 39 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 6.29 -0.75 39 0 1,115 0
29JUN26 37.00 P 0.00 0.00 0.00 7.33 -0.70 45 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 8.26 -0.75 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.23 -0.77 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.23 -0.78 51 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.24 -0.76 55 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.23 -0.77 57 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.23 -0.78 60 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.23 -0.78 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.23 -0.77 66 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.23 -0.77 69 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.23 -0.78 72 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.23 -0.77 74 0 0 0
30JUL26 16.00 P 0.01 0.01 0.01 0.01 0.00 50 230 323 +230
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 55 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 226 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 243 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 156 0
30JUL26 20.00 P 0.09 0.09 0.09 0.03 -0.03 38 1 75 -1
30JUL26 21.00 P 0.00 0.00 0.00 0.05 -0.06 36 0 1,387 0
30JUL26 22.00 P 0.20 0.20 0.20 0.10 -0.09 37 4 936 +4
30JUL26 23.00 P 0.32 0.32 0.32 0.19 -0.13 37 4 1,037 0
30JUL26 24.00 P 0.39 0.42 0.39 0.32 -0.17 37 18 2,027 +1
30JUL26 25.00 P 0.61 0.62 0.56 0.52 -0.19 38 8 1,706 +2
30JUL26 26.00 P 1.00 1.00 0.79 0.78 -0.22 38 50 2,208 +50
30JUL26 27.00 P 0.00 0.00 0.00 1.09 -0.27 38 0 1,161 0
30JUL26 28.00 P 1.51 1.65 1.51 1.49 -0.31 38 66 349 +6
30JUL26 29.00 P 2.02 2.02 2.02 1.96 -0.38 38 44 132 0
30JUL26 30.00 P 2.97 2.97 2.97 2.51 -0.41 38 36 310 +36
30JUL26 31.00 P 3.66 3.66 3.66 3.12 -0.48 38 15 75 +15
30JUL26 32.00 P 0.00 0.00 0.00 3.81 -0.64 38 0 2 0
30JUL26 33.00 P 0.00 0.00 0.00 4.66 -0.60 40 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.48 -0.57 41 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.27 -0.65 40 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.10 -0.72 40 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.99 -0.75 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.03 -0.65 44 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.97 -0.68 45 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.91 -0.67 46 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.83 -0.72 45 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.06 -0.03 39 0 340 0
28AUG26 20.00 P 0.00 0.00 0.00 0.08 -0.04 39 0 120 0
28AUG26 21.00 P 0.00 0.00 0.00 0.13 -0.07 38 0 24 0
28AUG26 22.00 P 0.00 0.00 0.00 0.22 -0.11 38 0 175 0
28AUG26 23.00 P 0.44 0.44 0.38 0.36 -0.12 38 17 112 +17
28AUG26 24.00 P 0.61 0.61 0.57 0.54 -0.14 38 127 211 +115
28AUG26 25.00 P 0.96 0.96 0.96 0.77 -0.17 38 22 188 +22
28AUG26 26.00 P 1.26 1.26 1.06 1.04 -0.22 38 16 50 +16
28AUG26 27.00 P 1.60 1.60 1.39 1.40 -0.25 38 2 234 +1
28AUG26 28.00 P 1.90 1.90 1.82 1.82 -0.31 38 43 73 +42
28AUG26 29.00 P 2.40 2.40 2.35 2.29 -0.37 38 32 77 +32
28AUG26 30.00 P 3.25 3.29 3.25 2.84 -0.40 38 31 158 +31
28AUG26 31.00 P 3.82 3.96 3.43 3.44 -0.46 38 75 75 +75
28AUG26 32.00 P 4.05 4.05 4.05 4.12 -0.53 38 15 15 +15
28AUG26 33.00 P 0.00 0.00 0.00 4.84 -0.67 38 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 5.73 -0.60 41 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.56 -0.61 41 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.40 -0.65 42 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.26 -0.68 42 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.17 -0.68 43 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.08 -0.70 43 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.02 -0.70 44 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.96 -0.72 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 119 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 124 0
29SEP26 16.50 P 0.07 0.07 0.07 0.01 -0.01 36 3 117 0
29SEP26 17.00 P 0.08 0.08 0.08 0.02 -0.01 38 4 163 +4
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 120 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 272 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 184 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 516 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 -0.02 38 0 732 0
29SEP26 20.00 P 0.21 0.21 0.21 0.13 -0.03 38 2 4,385 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 -0.05 38 0 1,400 0
29SEP26 22.00 P 0.43 0.43 0.43 0.33 -0.08 38 10 2,236 0
29SEP26 23.00 P 0.00 0.00 0.00 0.50 -0.11 38 0 1,615 0
29SEP26 24.00 P 0.77 0.79 0.77 0.71 -0.16 38 190 6,539 0
29SEP26 25.00 P 1.05 1.05 1.05 0.99 -0.17 38 10 4,921 +3
29SEP26 26.00 P 1.32 1.32 1.32 1.29 -0.22 38 1 2,007 0
29SEP26 27.00 P 1.96 1.96 1.96 1.65 -0.25 38 95 6,772 0
29SEP26 28.00 P 2.24 2.24 2.08 2.08 -0.31 38 53 1,956 +41
29SEP26 29.00 P 2.66 2.66 2.66 2.56 -0.39 38 10 838 0
29SEP26 30.00 P 0.00 0.00 0.00 3.12 -0.40 38 0 1,565 0
29SEP26 31.00 P 3.70 3.70 3.70 3.73 -0.45 38 10 1,053 0
29SEP26 32.00 P 4.39 4.48 4.33 4.40 -0.51 38 31 1,127 -21
29SEP26 33.00 P 0.00 0.00 0.00 5.14 -0.53 39 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 5.87 -0.67 39 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 6.78 -0.59 41 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 7.60 -0.63 41 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 8.45 -0.65 41 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.33 -0.66 42 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 10.18 -0.71 41 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 11.10 -0.72 42 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 12.06 -0.69 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.99 -0.72 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.94 -0.72 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.89 -0.72 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.86 -0.72 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.82 -0.73 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.79 -0.75 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.77 -0.75 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 41 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 -0.03 34 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 -0.04 34 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 -0.05 34 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 -0.06 34 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 -0.08 34 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 -0.08 34 0 79 0
30DEC26 19.50 P 0.38 0.38 0.38 0.20 -0.11 35 3 35 0
30DEC26 20.00 P 0.00 0.00 0.00 0.26 -0.11 35 0 322 0
30DEC26 21.00 P 0.00 0.00 0.00 0.40 -0.14 35 0 378 0
30DEC26 22.00 P 0.77 0.77 0.77 0.58 -0.18 36 10 412 +10
30DEC26 23.00 P 0.00 0.00 0.00 0.81 -0.21 36 0 507 0
30DEC26 24.00 P 0.00 0.00 0.00 1.10 -0.23 36 0 428 0
30DEC26 25.00 P 1.47 1.47 1.47 1.44 -0.26 37 1 2,175 +1
30DEC26 26.00 P 2.06 2.06 2.06 1.83 -0.29 37 2 768 +2
30DEC26 27.00 P 0.00 0.00 0.00 2.26 -0.31 37 0 992 0
30DEC26 28.00 P 0.00 0.00 0.00 2.72 -0.38 37 0 438 0
30DEC26 29.00 P 0.00 0.00 0.00 3.26 -0.36 38 0 294 0
30DEC26 30.00 P 0.00 0.00 0.00 3.80 -0.42 38 0 175 0
30DEC26 31.00 P 0.00 0.00 0.00 4.39 -0.48 38 0 133 0
30DEC26 32.00 P 0.00 0.00 0.00 5.10 -0.46 38 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 5.78 -0.59 39 0 1,056 0
30DEC26 34.00 P 0.00 0.00 0.00 6.60 -0.53 40 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 7.36 -0.55 40 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 8.15 -0.57 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.96 -0.60 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.80 -0.61 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.65 -0.63 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.51 -0.65 41 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 12.40 -0.66 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.30 -0.66 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.20 -0.69 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.10 -0.71 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.05 -0.70 42 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 16.99 -0.72 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.93 -0.73 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.89 -0.72 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.07 -0.06 34 0 28 0
30MAR27 16.50 P 0.00 0.00 0.00 0.09 -0.07 34 0 5 0
30MAR27 17.00 P 0.30 0.30 0.30 0.12 -0.08 34 1 53 -1
30MAR27 17.50 P 0.00 0.00 0.00 0.16 -0.09 34 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 0.20 -0.11 34 0 60 0
30MAR27 18.50 P 0.00 0.00 0.00 0.24 -0.13 34 0 6 0
30MAR27 19.00 P 0.00 0.00 0.00 0.31 -0.13 35 0 37 0
30MAR27 19.50 P 0.60 0.60 0.60 0.37 -0.15 35 1 14 -1
30MAR27 20.00 P 0.63 0.63 0.63 0.45 -0.16 35 30 331 +30
30MAR27 21.00 P 0.00 0.00 0.00 0.63 -0.20 35 0 304 0
30MAR27 22.00 P 0.00 0.00 0.00 0.86 -0.23 35 0 316 0
30MAR27 23.00 P 1.34 1.34 1.34 1.14 -0.24 36 1 335 0
30MAR27 24.00 P 0.00 0.00 0.00 1.46 -0.29 36 0 427 0
30MAR27 25.00 P 0.00 0.00 0.00 1.83 -0.31 36 0 512 0
30MAR27 26.00 P 0.00 0.00 0.00 2.26 -0.26 37 0 476 0
30MAR27 27.00 P 0.00 0.00 0.00 2.72 -0.30 37 0 512 0
30MAR27 28.00 P 0.00 0.00 0.00 3.19 -0.31 37 0 55 0
30MAR27 29.00 P 0.00 0.00 0.00 3.70 -0.36 37 0 16 0
30MAR27 30.00 P 4.42 4.42 4.42 4.28 -0.38 37 10 12 +10
30MAR27 31.00 P 0.00 0.00 0.00 4.89 -0.41 37 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 5.52 -0.46 37 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.20 -0.49 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.00 -0.52 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.75 -0.54 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.52 -0.56 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.31 -0.59 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.13 -0.60 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.95 -0.62 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.80 -0.63 40 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 12.67 -0.64 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.54 -0.65 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.43 -0.66 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.32 -0.68 41 0 1 0
TOTAL PUT 4,454 140,569 +1,349
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$ 76.00
28MAY26 50.00 C 0.00 0.00 0.00 26.08 +0.70 54 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 23.58 +0.69 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 21.09 +0.70 45 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 18.59 +0.70 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 16.00 +0.60 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.60 +0.70 27 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 11.10 +0.69 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 8.61 +0.70 18 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 6.11 +0.69 10 0 84 0
28MAY26 72.50 C 0.00 0.00 0.00 3.65 +0.74 11 0 232 0
28MAY26 75.00 C 1.16 1.32 1.16 1.49 +0.45 10 29 505 -25
28MAY26 77.50 C 0.20 0.32 0.20 0.35 +0.15 11 143 426 -30
28MAY26 80.00 C 0.06 0.06 0.06 0.04 +0.02 11 29 291 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 14 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 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 29.09 +0.70 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.09 +0.70 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.09 +0.69 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.10 +0.70 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.60 +0.70 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.11 +0.70 35 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.61 +0.70 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.12 +0.70 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.62 +0.70 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.12 +0.69 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.63 +0.70 12 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.14 +0.68 11 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 3.74 +0.69 11 0 245 0
29JUN26 75.00 C 1.46 1.67 1.46 1.77 +0.39 11 25 249 -15
29JUN26 77.50 C 0.55 0.55 0.55 0.60 +0.12 11 4 165 0
29JUN26 80.00 C 0.18 0.19 0.18 0.16 +0.04 11 45 297 -45
29JUN26 82.50 C 0.00 0.00 0.00 0.03 0.00 11 0 90 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 12 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 15 0 60 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 135 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 26.10 +0.70 39 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.60 +0.70 31 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.11 +0.70 31 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.61 +0.70 25 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.12 +0.70 23 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.62 +0.70 18 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.12 +0.69 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 8.63 +0.69 12 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 6.15 +0.65 10 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 3.96 +0.67 12 0 30 0
30JUL26 75.00 C 1.84 1.84 1.84 2.07 +0.33 11 10 57 +10
30JUL26 77.50 C 0.82 0.84 0.81 0.93 +0.15 11 38 103 +8
30JUL26 80.00 C 0.33 0.36 0.33 0.33 +0.03 10 30 234 -15
30JUL26 82.50 C 0.00 0.00 0.00 0.10 +0.01 11 0 60 0
30JUL26 85.00 C 0.00 0.00 0.00 0.03 0.00 11 0 30 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 12 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 14 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 23.60 +0.70 28 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.11 +0.70 27 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.61 +0.70 22 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.12 +0.70 20 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 13.62 +0.70 16 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.12 +0.69 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 8.63 +0.68 10 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 6.20 +0.59 10 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 4.17 +0.48 11 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 2.43 +0.33 11 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 1.24 +0.18 11 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.54 +0.04 11 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.20 0.00 10 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.07 0.00 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 13 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 16 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.09 +0.70 32 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.09 +0.69 28 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.09 +0.69 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.10 +0.70 30 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.60 +0.70 24 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.11 +0.70 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.61 +0.70 19 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.12 +0.70 17 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.62 +0.70 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.12 +0.68 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.66 +0.62 10 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 6.35 +0.51 10 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 4.31 +0.38 10 0 26 0
29SEP26 75.00 C 0.00 0.00 0.00 2.61 +0.24 10 0 54 0
29SEP26 77.50 C 0.00 0.00 0.00 1.43 +0.09 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.73 +0.05 10 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 0.33 +0.02 10 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.13 -0.01 10 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 -0.01 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.18 +0.70 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.19 +0.69 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.21 +0.69 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.75 +0.69 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.30 +0.70 14 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.84 +0.70 11 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.38 +0.69 8 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.94 +0.68 10 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.54 +0.66 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.22 +0.61 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.05 +0.53 10 0 141 0
30DEC26 72.50 C 0.00 0.00 0.00 5.13 +0.43 10 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 3.42 +0.32 10 0 100 0
30DEC26 77.50 C 0.00 0.00 0.00 2.21 +0.23 10 0 52 0
30DEC26 80.00 C 0.00 0.00 0.00 1.34 +0.14 10 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.76 +0.07 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.40 +0.04 10 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.21 +0.02 10 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.10 +0.01 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 0.00 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 26.53 +0.70 15 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.08 +0.69 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.64 +0.69 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.21 +0.69 11 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.78 +0.68 11 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.38 +0.66 11 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.04 +0.61 11 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.82 +0.56 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.76 +0.49 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 5.91 +0.39 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.22 +0.30 10 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.98 +0.21 10 0 14 0
30MAR27 80.00 C 1.50 1.50 1.50 2.02 +0.14 11 1 20 +1
30MAR27 82.50 C 0.00 0.00 0.00 1.31 +0.08 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.83 +0.06 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.49 +0.02 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.29 +0.01 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.17 +0.01 11 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.09 0.00 11 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 0.00 11 0 0 0
TOTAL CALL 354 4,322 -111
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 100 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 20 0 229 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 14 12 558 0
28MAY26 72.50 P 0.08 0.08 0.08 0.05 -0.03 12 22 557 0
28MAY26 75.00 P 0.44 0.44 0.44 0.44 -0.24 11 4 621 -4
28MAY26 77.50 P 0.00 0.00 0.00 1.79 -0.58 12 0 385 0
28MAY26 80.00 P 0.00 0.00 0.00 4.00 -0.70 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 6.50 -0.70 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 9.00 -0.70 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 11.50 -0.70 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.13 -0.70 43 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 16.63 -0.71 48 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.13 -0.71 53 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 21.63 -0.70 58 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.13 -0.71 63 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 162 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 169 0
29JUN26 67.50 P 0.05 0.05 0.05 0.01 -0.01 12 2 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.05 -0.05 11 0 232 0
29JUN26 72.50 P 0.00 0.00 0.00 0.28 -0.18 11 0 324 0
29JUN26 75.00 P 1.02 1.02 1.01 1.00 -0.41 11 10 225 +10
29JUN26 77.50 P 2.83 2.83 2.75 2.54 -0.60 11 30 90 +15
29JUN26 80.00 P 0.00 0.00 0.00 4.58 -0.66 11 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 6.98 -0.69 11 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 9.46 -0.70 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 11.96 -0.69 14 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.57 -0.83 26 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.06 -0.84 29 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.57 -0.82 33 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.06 -0.83 36 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.55 -0.83 38 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 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 13 0 2 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 -0.03 11 0 51 0
30JUL26 70.00 P 0.00 0.00 0.00 0.11 -0.10 10 0 207 0
30JUL26 72.50 P 0.65 0.65 0.61 0.44 -0.26 10 55 119 -55
30JUL26 75.00 P 0.00 0.00 0.00 1.25 -0.43 11 0 6 0
30JUL26 77.50 P 0.00 0.00 0.00 2.63 -0.64 10 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 4.66 -0.75 10 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 7.00 -0.69 10 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 9.47 -0.69 11 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 11.96 -0.69 11 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 14.68 -0.72 25 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 17.17 -0.73 28 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 19.67 -0.72 30 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.16 -0.73 33 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 19 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 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 0.01 -0.02 11 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.05 -0.05 11 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.19 -0.15 11 0 0 0
28AUG26 72.50 P 0.85 0.85 0.85 0.60 -0.30 11 2 2 +2
28AUG26 75.00 P 0.00 0.00 0.00 1.44 -0.44 11 0 9 0
28AUG26 77.50 P 0.00 0.00 0.00 2.79 -0.59 10 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 4.73 -0.71 10 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 7.02 -0.69 10 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 9.47 -0.69 11 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 11.96 -0.69 11 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 14.68 -0.72 22 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 17.17 -0.73 25 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 19.67 -0.72 27 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.16 -0.73 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 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 22 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
29SEP26 60.00 P 0.06 0.06 0.06 0.01 0.00 14 9 24 -9
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.03 11 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 -0.08 10 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.27 -0.19 10 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 0.73 -0.34 10 0 32 0
29SEP26 75.00 P 0.00 0.00 0.00 1.62 -0.51 11 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 2.94 -0.62 10 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 4.80 -0.69 10 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.04 -0.70 10 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.47 -0.70 10 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 11.96 -0.69 12 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.69 -0.71 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.18 -0.72 23 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.68 -0.71 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.17 -0.72 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.67 -0.71 29 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 0.03 -0.01 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.08 -0.04 11 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.22 -0.10 10 0 74 0
30DEC26 70.00 P 0.00 0.00 0.00 0.54 -0.17 11 0 35 0
30DEC26 72.50 P 0.00 0.00 0.00 1.12 -0.28 11 0 130 0
30DEC26 75.00 P 0.00 0.00 0.00 2.06 -0.40 11 0 74 0
30DEC26 77.50 P 0.00 0.00 0.00 3.32 -0.50 10 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.05 -0.60 10 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.15 -0.66 10 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.49 -0.69 10 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.96 -0.69 11 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.69 -0.71 18 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.18 -0.72 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.68 -0.71 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.17 -0.72 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.67 -0.71 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 -0.01 11 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 -0.01 11 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.08 -0.03 11 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.18 -0.09 11 0 30 0
30MAR27 67.50 P 0.66 0.66 0.66 0.41 -0.15 11 2 25 +2
30MAR27 70.00 P 0.00 0.00 0.00 0.83 -0.22 11 0 35 0
30MAR27 72.50 P 0.00 0.00 0.00 1.49 -0.33 11 0 12 0
30MAR27 75.00 P 0.00 0.00 0.00 2.47 -0.43 11 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 3.69 -0.51 11 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.32 -0.60 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.30 -0.66 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.55 -0.69 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.96 -1.08 11 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.87 -0.73 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.44 -0.69 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.85 -0.69 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.26 -0.68 22 0 0 0
TOTAL PUT 148 5,467 -39
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$ 47.04
28MAY26 38.00 C 0.00 0.00 0.00 9.15 -0.01 45 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.15 -0.01 40 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.10 -0.07 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.11 -0.06 23 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.12 -0.07 21 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.15 -0.07 21 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 3.30 +0.04 25 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 2.43 -0.08 23 0 71 0
28MAY26 46.00 C 1.77 1.77 1.75 1.69 -0.02 22 83 251 -35
28MAY26 47.00 C 1.21 1.32 1.03 1.08 -0.07 22 1,173 2,317 +996
28MAY26 48.00 C 0.71 0.80 0.60 0.63 -0.09 21 248 2,013 +152
28MAY26 49.00 C 0.43 0.43 0.35 0.35 -0.06 21 136 1,288 +18
28MAY26 50.00 C 0.23 0.24 0.23 0.18 -0.04 22 7 5,035 +7
28MAY26 52.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 1,613 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 26 0 669 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 8,013 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 227 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 111 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.24 0.00 36 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.25 +0.15 34 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.26 +0.05 31 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 8.29 +0.13 30 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.24 -0.06 23 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 6.29 -0.06 23 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 5.37 -0.07 22 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.56 -0.01 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.63 -0.14 21 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 2.95 +0.02 22 0 82 0
29JUN26 46.00 C 2.39 2.39 2.35 2.29 -0.01 22 30 616 +15
29JUN26 47.00 C 1.81 1.81 1.81 1.74 -0.03 22 15 1,289 0
29JUN26 48.00 C 0.00 0.00 0.00 1.29 -0.03 22 0 829 0
29JUN26 49.00 C 1.02 1.02 1.01 0.93 -0.05 22 45 1,467 0
29JUN26 50.00 C 0.75 0.75 0.63 0.66 -0.05 22 129 3,499 -30
29JUN26 52.50 C 0.00 0.00 0.00 0.25 -0.02 23 0 4,436 0
29JUN26 55.00 C 0.10 0.10 0.10 0.08 -0.01 23 4 9,250 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 0.00 24 0 825 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 35 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 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 9.37 +0.16 34 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.39 +0.19 31 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.27 -0.07 23 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.33 -0.08 23 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.43 -0.08 23 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.58 -0.09 23 0 30 0
30JUL26 44.00 C 0.00 0.00 0.00 3.80 -0.10 23 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.10 -0.08 23 0 96 0
30JUL26 46.00 C 2.70 2.74 2.51 2.52 -0.01 23 173 509 +138
30JUL26 47.00 C 0.00 0.00 0.00 2.00 -0.07 23 0 713 0
30JUL26 48.00 C 1.76 1.76 1.53 1.54 -0.08 23 62 1,043 -40
30JUL26 49.00 C 1.33 1.33 1.18 1.17 -0.08 23 110 330 +61
30JUL26 50.00 C 1.02 1.02 0.95 0.87 -0.07 23 43 895 +42
30JUL26 52.50 C 0.52 0.52 0.52 0.38 -0.05 23 24 575 +24
30JUL26 55.00 C 0.30 0.30 0.24 0.15 -0.03 23 58 192 0
30JUL26 57.50 C 0.13 0.13 0.13 0.06 -0.01 23 30 141 +30
30JUL26 60.00 C 0.00 0.00 0.00 0.02 -0.01 23 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 27 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 9.37 +0.16 31 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.39 +0.16 29 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.31 -0.08 23 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.41 -0.07 23 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.55 -0.08 23 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.75 -0.07 23 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.01 -0.08 23 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 3.38 -0.09 24 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 2.81 -0.01 24 0 30 0
28AUG26 47.00 C 2.40 2.44 2.37 2.32 -0.05 24 227 200 +125
28AUG26 48.00 C 2.02 2.02 1.88 1.87 -0.07 24 60 105 +60
28AUG26 49.00 C 1.58 1.59 1.58 1.50 -0.06 24 30 120 +20
28AUG26 50.00 C 1.30 1.33 1.30 1.18 -0.05 24 16 18 +16
28AUG26 52.50 C 0.00 0.00 0.00 0.63 -0.04 24 0 4 0
28AUG26 55.00 C 0.47 0.47 0.47 0.32 -0.02 24 15 30 +15
28AUG26 57.50 C 0.00 0.00 0.00 0.15 -0.02 23 0 5 0
28AUG26 60.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.03 -0.01 23 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 11.33 +0.09 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.36 +0.18 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.40 +0.18 30 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.40 +0.12 27 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 7.38 -0.29 23 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.51 -0.10 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.69 -0.10 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.93 -0.10 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.24 -0.10 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.66 -0.05 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 3.12 -0.01 24 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 2.62 -0.07 24 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 2.21 -0.07 24 0 251 0
29SEP26 49.00 C 0.00 0.00 0.00 1.83 -0.09 24 0 626 0
29SEP26 50.00 C 1.56 1.56 1.56 1.51 -0.08 24 10 578 0
29SEP26 52.50 C 0.00 0.00 0.00 0.90 -0.07 24 0 1,326 0
29SEP26 55.00 C 0.71 0.71 0.71 0.51 -0.06 24 1 3,677 0
29SEP26 57.50 C 0.00 0.00 0.00 0.29 -0.03 24 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 0.15 -0.03 24 0 360 0
29SEP26 62.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 202 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 86 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.41 +0.13 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.51 +0.11 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.65 +0.11 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.77 +0.03 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.01 -0.06 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.30 -0.06 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.65 -0.06 24 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 5.04 -0.06 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.50 -0.05 24 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 4.00 -0.08 24 0 257 0
30DEC26 47.00 C 0.00 0.00 0.00 3.55 -0.06 24 0 1,210 0
30DEC26 48.00 C 0.00 0.00 0.00 3.17 -0.04 25 0 990 0
30DEC26 49.00 C 2.88 2.88 2.77 2.78 -0.04 25 9 116 +9
30DEC26 50.00 C 2.53 2.53 2.53 2.45 -0.04 25 1 558 0
30DEC26 52.50 C 1.81 1.81 1.81 1.73 -0.03 25 10 696 +10
30DEC26 55.00 C 0.00 0.00 0.00 1.19 -0.03 25 0 504 0
30DEC26 57.50 C 0.95 0.95 0.95 0.81 -0.02 25 16 180 +11
30DEC26 60.00 C 0.00 0.00 0.00 0.53 -0.02 24 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 0.35 -0.01 24 0 211 0
30DEC26 65.00 C 0.00 0.00 0.00 0.23 -0.01 24 0 192 0
30DEC26 67.50 C 0.00 0.00 0.00 0.14 -0.01 24 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 0.00 25 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 9.90 +0.25 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.96 +0.05 24 0 0 0
30MAR27 40.00 C 8.22 8.22 8.22 8.20 -0.01 24 30 30 0
30MAR27 41.00 C 0.00 0.00 0.00 7.70 -0.09 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.06 -0.09 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.46 -0.09 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.89 -0.09 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.37 -0.09 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.71 -0.09 24 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 4.29 -0.08 24 0 34 0
30MAR27 48.00 C 3.69 3.69 3.69 3.86 -0.09 24 3 58 +3
30MAR27 49.00 C 0.00 0.00 0.00 3.49 -0.08 24 0 12 0
30MAR27 50.00 C 0.00 0.00 0.00 3.14 -0.08 24 0 51 0
30MAR27 52.50 C 2.30 2.30 2.30 2.39 -0.07 25 19 143 +19
30MAR27 55.00 C 0.00 0.00 0.00 1.80 -0.06 25 0 141 0
30MAR27 57.50 C 0.00 0.00 0.00 1.36 -0.04 25 0 107 0
30MAR27 60.00 C 1.05 1.05 1.05 1.04 -0.03 25 30 384 0
30MAR27 62.50 C 0.00 0.00 0.00 0.77 -0.04 25 0 140 0
30MAR27 65.00 C 0.00 0.00 0.00 0.54 -0.02 25 0 264 0
30MAR27 67.50 C 0.00 0.00 0.00 0.39 -0.03 25 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.28 -0.03 25 0 580 0
30MAR27 72.50 C 0.00 0.00 0.00 0.20 -0.02 25 0 3 0
30MAR27 75.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
TOTAL CALL 2,847 68,165 +1,666
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 23 0 655 0
28MAY26 43.00 P 0.09 0.09 0.09 0.05 -0.01 22 10 760 +10
28MAY26 44.00 P 0.16 0.18 0.16 0.12 -0.02 21 85 735 +40
28MAY26 45.00 P 0.28 0.31 0.28 0.28 -0.02 22 81 1,328 +75
28MAY26 46.00 P 0.54 0.58 0.53 0.55 -0.03 22 48 1,172 +3
28MAY26 47.00 P 0.92 1.00 0.78 0.94 -0.04 21 1,291 2,459 +742
28MAY26 48.00 P 1.47 1.58 1.33 1.51 -0.08 21 342 8,684 +160
28MAY26 49.00 P 2.17 2.17 2.17 2.24 -0.07 21 15 3,929 0
28MAY26 50.00 P 0.00 0.00 0.00 3.17 +0.09 25 0 4,888 0
28MAY26 52.50 P 0.00 0.00 0.00 5.46 +0.06 0 0 154 0
28MAY26 55.00 P 0.00 0.00 0.00 7.96 -0.08 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.46 -0.02 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.96 -0.08 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.46 -0.08 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.96 -0.07 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.46 -0.02 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.96 -0.07 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.46 -0.07 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.96 -0.14 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 23 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 197 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 0.00 23 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 709 0
29JUN26 42.00 P 0.22 0.22 0.22 0.17 -0.01 22 10 737 0
29JUN26 43.00 P 0.32 0.32 0.32 0.30 -0.01 23 1 8,653 0
29JUN26 44.00 P 0.47 0.52 0.47 0.50 0.00 23 14 921 +2
29JUN26 45.00 P 0.76 0.76 0.75 0.77 -0.01 23 9 8,096 +2
29JUN26 46.00 P 1.00 1.15 1.00 1.10 -0.04 22 72 1,990 +37
29JUN26 47.00 P 1.46 1.51 1.45 1.57 -0.03 23 63 1,364 +11
29JUN26 48.00 P 2.07 2.07 2.07 2.12 -0.03 23 15 2,452 0
29JUN26 49.00 P 2.50 2.50 2.50 2.77 -0.04 23 15 2,726 +15
29JUN26 50.00 P 0.00 0.00 0.00 3.57 +0.02 24 0 4,835 0
29JUN26 52.50 P 0.00 0.00 0.00 5.70 +0.05 26 0 1,674 0
29JUN26 55.00 P 0.00 0.00 0.00 7.96 -0.15 0 0 892 0
29JUN26 57.50 P 0.00 0.00 0.00 10.46 -0.14 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.96 -0.14 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.46 -0.14 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.96 -0.14 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.46 -0.13 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.96 -0.13 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.46 -0.13 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.96 -0.14 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.46 -0.13 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.96 -0.13 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 1 0
30JUL26 40.00 P 0.00 0.00 0.00 0.23 -0.02 23 0 82 0
30JUL26 41.00 P 0.33 0.33 0.33 0.37 -0.02 23 15 223 +15
30JUL26 42.00 P 0.50 0.50 0.50 0.53 -0.03 23 10 169 0
30JUL26 43.00 P 0.00 0.00 0.00 0.77 -0.03 22 0 451 0
30JUL26 44.00 P 0.00 0.00 0.00 1.07 -0.04 22 0 337 0
30JUL26 45.00 P 1.38 1.44 1.31 1.46 -0.03 22 116 828 +116
30JUL26 46.00 P 1.82 1.95 1.82 1.93 -0.02 22 2,402 3,050 +2,137
30JUL26 47.00 P 2.37 2.37 2.29 2.45 -0.06 22 48 871 +47
30JUL26 48.00 P 2.95 3.09 2.95 3.09 -0.05 22 39 907 0
30JUL26 49.00 P 3.52 3.79 3.52 3.78 -0.01 22 80 1,848 +35
30JUL26 50.00 P 0.00 0.00 0.00 4.59 0.00 23 0 525 0
30JUL26 52.50 P 0.00 0.00 0.00 6.68 +0.01 23 0 287 0
30JUL26 55.00 P 0.00 0.00 0.00 8.93 -0.15 20 0 321 0
30JUL26 57.50 P 0.00 0.00 0.00 11.29 -0.12 0 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 13.70 -0.21 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.18 -0.20 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.65 -0.20 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.13 -0.21 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.62 -0.20 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.10 -0.21 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.59 -0.22 0 0 0 0
28AUG26 38.00 P 0.18 0.18 0.18 0.18 0.00 24 5 107 +5
28AUG26 39.00 P 0.00 0.00 0.00 0.27 -0.01 23 0 6 0
28AUG26 40.00 P 0.00 0.00 0.00 0.40 -0.01 23 0 2 0
28AUG26 41.00 P 0.52 0.52 0.52 0.56 -0.01 23 10 30 +10
28AUG26 42.00 P 0.00 0.00 0.00 0.78 -0.01 23 0 75 0
28AUG26 43.00 P 0.98 1.02 0.98 1.06 -0.01 23 19 250 +10
28AUG26 44.00 P 1.30 1.35 1.30 1.40 -0.01 23 3 787 +3
28AUG26 45.00 P 1.70 1.70 1.70 1.80 0.00 23 15 595 0
28AUG26 46.00 P 0.00 0.00 0.00 2.27 -0.02 23 0 110 0
28AUG26 47.00 P 0.00 0.00 0.00 2.79 -0.03 23 0 45 0
28AUG26 48.00 P 3.37 3.37 3.37 3.42 -0.05 23 15 43 0
28AUG26 49.00 P 3.93 4.08 3.93 4.08 -0.07 23 75 90 +75
28AUG26 50.00 P 0.00 0.00 0.00 4.84 +0.03 23 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 6.88 +0.03 23 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.05 -0.14 22 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.37 -0.16 18 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.79 -0.15 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.24 -0.15 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.66 -0.20 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.14 -0.20 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 128 0
29SEP26 37.00 P 0.00 0.00 0.00 0.19 -0.02 24 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.29 -0.02 24 0 86 0
29SEP26 39.00 P 0.42 0.42 0.40 0.40 -0.03 23 50 69 +2
29SEP26 40.00 P 0.52 0.55 0.52 0.57 -0.02 23 14 330 0
29SEP26 41.00 P 0.00 0.00 0.00 0.76 -0.03 23 0 530 0
29SEP26 42.00 P 0.00 0.00 0.00 1.01 -0.03 23 0 707 0
29SEP26 43.00 P 1.26 1.26 1.26 1.31 -0.04 23 6 1,342 +6
29SEP26 44.00 P 0.00 0.00 0.00 1.67 -0.04 23 0 658 0
29SEP26 45.00 P 0.00 0.00 0.00 2.08 -0.04 23 0 4,768 0
29SEP26 46.00 P 0.00 0.00 0.00 2.55 -0.03 23 0 3,705 0
29SEP26 47.00 P 0.00 0.00 0.00 3.13 +0.01 23 0 1,872 0
29SEP26 48.00 P 0.00 0.00 0.00 3.69 -0.07 23 0 1,658 0
29SEP26 49.00 P 0.00 0.00 0.00 4.36 +0.03 23 0 1,159 0
29SEP26 50.00 P 0.00 0.00 0.00 4.98 -0.19 22 0 1,130 0
29SEP26 52.50 P 0.00 0.00 0.00 7.07 +0.01 24 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 9.17 -0.17 23 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 11.44 -0.18 21 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 13.84 -0.16 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.24 -0.17 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.68 -0.19 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.14 -0.20 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.62 -0.20 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.10 -0.21 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.59 -0.22 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.51 -0.01 24 0 4 0
30DEC26 38.00 P 0.00 0.00 0.00 0.68 0.00 24 0 3 0
30DEC26 39.00 P 0.00 0.00 0.00 0.87 0.00 25 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 1.06 +0.01 24 0 271 0
30DEC26 41.00 P 0.00 0.00 0.00 1.31 0.00 24 0 182 0
30DEC26 42.00 P 0.00 0.00 0.00 1.62 -0.06 24 0 339 0
30DEC26 43.00 P 0.00 0.00 0.00 1.97 -0.01 24 0 443 0
30DEC26 44.00 P 0.00 0.00 0.00 2.35 -0.01 24 0 392 0
30DEC26 45.00 P 0.00 0.00 0.00 2.79 -0.02 24 0 607 0
30DEC26 46.00 P 0.00 0.00 0.00 3.28 -0.01 24 0 761 0
30DEC26 47.00 P 0.00 0.00 0.00 3.82 -0.02 24 0 1,579 0
30DEC26 48.00 P 0.00 0.00 0.00 4.41 +0.01 24 0 1,607 0
30DEC26 49.00 P 0.00 0.00 0.00 5.02 -0.03 24 0 227 0
30DEC26 50.00 P 0.00 0.00 0.00 5.77 +0.02 24 0 182 0
30DEC26 52.50 P 0.00 0.00 0.00 7.60 -0.09 24 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 9.55 -0.17 24 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 11.71 -0.17 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.97 -0.03 22 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 16.35 -0.16 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.77 -0.15 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.21 -0.16 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.68 -0.16 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.11 -0.23 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.60 -0.21 0 0 0 0
30MAR27 38.00 P 1.10 1.10 1.10 1.08 -0.03 25 5 100 +5
30MAR27 39.00 P 0.00 0.00 0.00 1.34 -0.02 25 0 48 0
30MAR27 40.00 P 1.68 1.68 1.64 1.60 -0.04 25 4 101 +4
30MAR27 41.00 P 0.00 0.00 0.00 1.94 -0.03 25 0 91 0
30MAR27 42.00 P 0.00 0.00 0.00 2.30 -0.02 25 0 247 0
30MAR27 43.00 P 0.00 0.00 0.00 2.70 -0.03 25 0 318 0
30MAR27 44.00 P 0.00 0.00 0.00 3.13 -0.03 26 0 645 0
30MAR27 45.00 P 0.00 0.00 0.00 3.61 -0.03 26 0 161 0
30MAR27 46.00 P 0.00 0.00 0.00 4.11 -0.03 26 0 234 0
30MAR27 47.00 P 0.00 0.00 0.00 4.68 -0.03 26 0 301 0
30MAR27 48.00 P 0.00 0.00 0.00 5.26 -0.02 26 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 5.90 -0.01 26 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 6.55 -0.02 26 0 169 0
30MAR27 52.50 P 0.00 0.00 0.00 8.35 -0.01 26 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 10.33 0.00 27 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 12.38 -0.08 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.53 -0.17 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.77 -0.15 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.05 -0.16 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.38 -0.15 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.71 -0.21 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.14 -0.21 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.62 -0.20 0 0 0 0
TOTAL PUT 5,002 102,474 +3,567
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$ 28.04
08MAY26 18.00 C 0.00 0.00 0.00 10.04 -0.53 0 0 0 0
08MAY26 18.50 C 0.00 0.00 0.00 9.54 -0.53 0 0 0 0
08MAY26 19.00 C 0.00 0.00 0.00 9.04 -0.53 0 0 0 0
08MAY26 19.50 C 0.00 0.00 0.00 8.54 -0.53 0 0 0 0
08MAY26 20.00 C 0.00 0.00 0.00 8.04 -0.53 0 0 0 0
08MAY26 21.00 C 0.00 0.00 0.00 7.04 -0.53 0 0 0 0
08MAY26 22.00 C 0.00 0.00 0.00 6.04 -0.53 0 0 0 0
08MAY26 23.00 C 0.00 0.00 0.00 5.04 -0.53 0 0 0 0
08MAY26 24.00 C 0.00 0.00 0.00 4.04 -0.53 0 0 0 0
08MAY26 25.00 C 0.00 0.00 0.00 3.04 -0.53 0 0 0 0
08MAY26 26.00 C 1.55 1.55 1.55 2.04 -0.53 0 30 30 +30
08MAY26 27.00 C 0.66 1.07 0.66 1.05 -0.53 27 91 92 +91
08MAY26 28.00 C 0.24 0.38 0.15 0.34 -0.39 38 183 525 -78
08MAY26 29.00 C 0.04 0.07 0.04 0.06 -0.17 41 528 650 +314
08MAY26 30.00 C 0.02 0.02 0.02 0.01 -0.04 46 50 591 0
08MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 156 0
08MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 55 0
08MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
08MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 113 0 100 0
08MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
08MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
08MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
08MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
08MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
08MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
08MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
15MAY26 18.50 C 0.00 0.00 0.00 9.55 -0.52 0 0 0 0
15MAY26 19.00 C 0.00 0.00 0.00 9.05 -0.52 0 0 0 0
15MAY26 19.50 C 0.00 0.00 0.00 8.55 -0.52 0 0 0 0
15MAY26 20.00 C 0.00 0.00 0.00 8.05 -0.52 0 0 0 0
15MAY26 21.00 C 0.00 0.00 0.00 7.05 -0.52 0 0 0 0
15MAY26 22.00 C 0.00 0.00 0.00 6.05 -0.52 0 0 0 0
15MAY26 23.00 C 0.00 0.00 0.00 5.05 -0.53 0 0 0 0
15MAY26 24.00 C 0.00 0.00 0.00 4.06 -0.52 41 0 0 0
15MAY26 25.00 C 3.05 3.05 3.05 3.16 -0.42 56 66 66 +66
15MAY26 26.00 C 2.03 2.03 2.03 2.11 -0.51 34 153 153 +153
15MAY26 27.00 C 1.18 1.18 1.18 1.24 -0.44 32 120 120 +120
15MAY26 28.00 C 0.53 0.57 0.53 0.62 -0.35 33 84 84 +76
15MAY26 29.00 C 0.16 0.25 0.16 0.27 -0.21 35 390 394 +390
15MAY26 30.00 C 0.00 0.00 0.00 0.09 -0.12 35 0 20 0
15MAY26 31.00 C 0.00 0.00 0.00 0.03 -0.05 36 0 2 0
15MAY26 32.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 6 0
15MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
15MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
15MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
15MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
15MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
15MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
15MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
15MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
15MAY26 41.00 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 12.56 -0.51 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 12.07 -0.51 85 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 11.57 -0.50 79 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 11.07 -0.50 73 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 10.57 -0.51 68 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 10.07 -0.50 62 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.57 -0.50 55 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.07 -0.50 47 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.57 -0.50 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.07 -0.50 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.07 -0.51 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.08 -0.49 40 0 52 0
28MAY26 23.00 C 5.05 5.05 5.05 5.08 -0.50 32 131 537 +131
28MAY26 24.00 C 4.07 4.07 4.00 4.06 -0.52 0 337 518 +82
28MAY26 25.00 C 2.66 3.12 2.66 3.16 -0.46 33 261 1,475 -101
28MAY26 26.00 C 2.00 2.17 2.00 2.23 -0.51 29 147 2,207 0
28MAY26 27.00 C 1.26 1.50 1.07 1.48 -0.45 30 387 1,672 -85
28MAY26 28.00 C 0.80 0.91 0.61 0.91 -0.35 31 369 5,195 -114
28MAY26 29.00 C 0.55 0.55 0.35 0.53 -0.23 32 427 4,511 +53
28MAY26 30.00 C 0.27 0.32 0.19 0.27 -0.17 32 367 6,930 +72
28MAY26 31.00 C 0.13 0.17 0.12 0.13 -0.11 33 249 1,671 -114
28MAY26 32.00 C 0.12 0.12 0.08 0.06 -0.06 33 23 1,730 -4
28MAY26 33.00 C 0.06 0.06 0.05 0.02 -0.03 32 65 1,356 0
28MAY26 34.00 C 0.04 0.04 0.04 0.01 -0.02 34 10 560 0
28MAY26 35.00 C 0.03 0.03 0.02 0.01 0.00 38 95 896 -15
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 516 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 307 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 419 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 879 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 305 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 61 0 70 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,033 0
29JUN26 11.50 C 0.00 0.00 0.00 16.57 -0.52 86 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.07 -0.52 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.57 -0.52 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.07 -0.52 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.57 -0.50 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.08 -0.52 77 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 13.58 -0.52 71 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.05 -0.52 0 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 12.58 -0.52 57 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 12.08 -0.56 0 0 622 0
29JUN26 16.50 C 0.00 0.00 0.00 11.57 -0.51 0 0 3,301 0
29JUN26 17.00 C 0.00 0.00 0.00 11.08 -0.49 0 0 3,830 0
29JUN26 17.50 C 0.00 0.00 0.00 10.58 -0.50 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.09 -0.48 51 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 9.59 -0.48 46 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 9.09 -0.52 42 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 8.59 -0.48 36 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 8.09 -0.48 0 0 275 0
29JUN26 21.00 C 0.00 0.00 0.00 7.10 -0.52 36 0 23 0
29JUN26 22.00 C 5.74 6.09 5.74 6.08 -0.54 0 82 768 -20
29JUN26 23.00 C 5.06 5.06 5.06 5.08 -0.50 0 175 572 -101
29JUN26 24.00 C 3.66 4.12 3.66 4.15 -0.45 29 151 1,815 -91
29JUN26 25.00 C 3.04 3.22 3.01 3.22 -0.47 27 152 2,633 -30
29JUN26 26.00 C 2.06 2.36 2.03 2.44 -0.43 29 153 5,732 -20
29JUN26 27.00 C 1.60 1.77 1.37 1.78 -0.39 30 217 4,877 +58
29JUN26 28.00 C 1.12 1.27 1.02 1.25 -0.33 31 203 3,163 +40
29JUN26 29.00 C 0.70 0.83 0.70 0.88 -0.23 32 79 2,285 -21
29JUN26 30.00 C 0.52 0.60 0.48 0.59 -0.20 32 1,771 4,269 -497
29JUN26 31.00 C 0.42 0.46 0.38 0.37 -0.16 32 170 2,825 -10
29JUN26 32.00 C 0.27 0.31 0.27 0.22 -0.12 32 160 1,798 +73
29JUN26 33.00 C 0.20 0.21 0.20 0.13 -0.08 32 100 1,364 +100
29JUN26 34.00 C 0.16 0.16 0.16 0.08 -0.05 32 50 732 +50
29JUN26 35.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 905 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 362 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 380 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 568 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 426 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 409 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 105 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 403 0
30JUL26 17.00 C 0.00 0.00 0.00 11.08 -0.52 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 10.58 -0.53 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 10.09 -0.52 45 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.59 -0.52 41 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.09 -0.52 37 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.59 -0.52 32 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.09 -0.52 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.10 -0.52 32 0 0 0
30JUL26 22.00 C 6.05 6.05 6.05 6.12 -0.52 32 61 61 +61
30JUL26 23.00 C 5.09 5.09 5.09 5.17 -0.51 32 14 37 +14
30JUL26 24.00 C 4.16 4.16 4.09 4.15 -0.61 25 133 147 +37
30JUL26 25.00 C 3.32 3.32 3.25 3.45 -0.46 32 138 212 +109
30JUL26 26.00 C 2.26 2.55 2.26 2.64 -0.51 30 232 292 +80
30JUL26 27.00 C 1.81 1.99 1.81 2.05 -0.36 31 378 650 +338
30JUL26 28.00 C 1.51 1.51 1.48 1.55 -0.32 31 218 771 -7
30JUL26 29.00 C 1.01 1.16 1.00 1.17 -0.25 32 242 1,039 +80
30JUL26 30.00 C 0.78 0.91 0.76 0.90 -0.20 33 187 638 +102
30JUL26 31.00 C 0.58 0.71 0.58 0.65 -0.19 33 122 1,058 +64
30JUL26 32.00 C 0.50 0.50 0.50 0.46 -0.15 32 30 1,232 +30
30JUL26 33.00 C 0.36 0.36 0.36 0.32 -0.11 32 1 593 0
30JUL26 34.00 C 0.35 0.35 0.35 0.22 -0.08 32 2 131 0
30JUL26 35.00 C 0.27 0.29 0.27 0.15 -0.06 32 74 120 +18
30JUL26 36.00 C 0.21 0.24 0.21 0.10 -0.05 32 17 90 0
30JUL26 37.00 C 0.00 0.00 0.00 0.07 -0.03 33 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.59 -0.52 38 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.09 -0.52 35 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.59 -0.52 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.09 -0.53 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.11 -0.52 32 0 0 0
28AUG26 22.00 C 5.65 5.65 5.65 6.14 -0.52 31 30 30 +30
28AUG26 23.00 C 0.00 0.00 0.00 5.22 -0.46 32 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 4.23 -0.62 27 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 3.60 -0.45 32 0 0 0
28AUG26 26.00 C 2.44 2.44 2.44 2.83 -0.50 30 30 30 +30
28AUG26 27.00 C 2.09 2.09 2.07 2.27 -0.36 30 90 210 +90
28AUG26 28.00 C 1.52 1.52 1.52 1.80 -0.31 31 12 42 +12
28AUG26 29.00 C 1.37 1.37 1.37 1.42 -0.26 31 11 42 +11
28AUG26 30.00 C 1.05 1.05 1.05 1.14 -0.20 32 6 7 +6
28AUG26 31.00 C 0.00 0.00 0.00 0.87 -0.22 32 0 13 0
28AUG26 32.00 C 0.00 0.00 0.00 0.66 -0.18 32 0 2 0
28AUG26 33.00 C 0.00 0.00 0.00 0.48 -0.16 32 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.36 -0.12 32 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.26 -0.09 32 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.19 -0.07 32 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.13 -0.06 32 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 0.09 -0.05 32 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 3 0
28AUG26 41.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 15.57 -0.52 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.07 -0.52 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.57 -0.53 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.08 -0.52 58 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.58 -0.52 54 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.08 -0.52 50 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.58 -0.52 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.08 -0.56 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.58 -0.52 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.08 -0.52 0 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 10.58 -0.53 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.09 -0.52 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.59 -0.52 36 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 9.09 -0.52 33 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 8.60 -0.52 34 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 8.11 -0.52 34 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 7.15 -0.51 34 0 24 -75
29SEP26 22.00 C 5.69 6.12 5.69 6.14 -0.60 28 142 573 +142
29SEP26 23.00 C 0.00 0.00 0.00 5.23 -0.47 29 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 4.47 -0.60 31 0 712 0
29SEP26 25.00 C 3.30 3.30 3.17 3.92 -0.43 34 8 638 +8
29SEP26 26.00 C 2.47 2.80 2.47 3.20 -0.50 32 73 920 +21
29SEP26 27.00 C 2.02 2.20 2.02 2.68 -0.35 33 4 2,829 +1
29SEP26 28.00 C 1.80 1.83 1.78 2.22 -0.31 33 130 1,295 +80
29SEP26 29.00 C 1.29 1.50 1.29 1.82 -0.29 33 96 1,263 +46
29SEP26 30.00 C 0.00 0.00 0.00 1.48 -0.26 33 1 938 -1
29SEP26 31.00 C 0.95 0.95 0.95 1.20 -0.23 33 51 478 -50
29SEP26 32.00 C 0.00 0.00 0.00 0.97 -0.18 33 0 390 0
29SEP26 33.00 C 0.00 0.00 0.00 0.77 -0.17 33 0 491 0
29SEP26 34.00 C 0.00 0.00 0.00 0.61 -0.14 34 0 434 0
29SEP26 35.00 C 0.00 0.00 0.00 0.51 -0.09 34 0 920 0
29SEP26 36.00 C 0.36 0.36 0.36 0.40 -0.10 34 50 840 +50
29SEP26 37.00 C 0.00 0.00 0.00 0.31 -0.09 34 0 892 0
29SEP26 38.00 C 0.00 0.00 0.00 0.24 -0.07 34 0 103 0
29SEP26 39.00 C 0.00 0.00 0.00 0.18 -0.07 34 0 1,200 0
29SEP26 40.00 C 0.00 0.00 0.00 0.14 -0.05 34 0 381 0
29SEP26 41.00 C 0.00 0.00 0.00 0.11 -0.04 34 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.08 -0.04 34 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 14.08 -0.52 47 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 13.58 -0.52 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.08 -0.52 40 0 5 -15
30DEC26 15.50 C 0.00 0.00 0.00 12.58 -0.52 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.08 -0.56 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.58 -0.52 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.08 -0.52 0 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 10.59 -0.52 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.09 -0.52 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.60 -0.52 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.12 -0.51 32 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 8.64 -0.50 31 0 91 0
30DEC26 20.00 C 0.00 0.00 0.00 8.18 -0.49 32 0 107 -7
30DEC26 21.00 C 0.00 0.00 0.00 7.29 -0.47 31 0 450 -164
30DEC26 22.00 C 6.02 6.03 6.02 6.28 -0.46 27 60 981 +58
30DEC26 23.00 C 0.00 0.00 0.00 5.54 -0.39 28 0 792 0
30DEC26 24.00 C 0.00 0.00 0.00 4.87 -0.51 29 0 991 0
30DEC26 25.00 C 0.00 0.00 0.00 4.24 -0.48 30 0 1,764 0
30DEC26 26.00 C 0.00 0.00 0.00 3.68 -0.31 30 0 2,740 0
30DEC26 27.00 C 2.37 2.52 2.36 3.18 -0.27 30 42 551 +31
30DEC26 28.00 C 0.00 0.00 0.00 2.73 -0.23 31 2 1,858 +2
30DEC26 29.00 C 0.00 0.00 0.00 2.31 -0.23 31 0 1,157 0
30DEC26 30.00 C 0.00 0.00 0.00 1.97 -0.20 31 0 1,225 0
30DEC26 31.00 C 0.00 0.00 0.00 1.67 -0.15 31 0 1,181 0
30DEC26 32.00 C 1.11 1.11 1.11 1.39 -0.16 31 28 1,022 0
30DEC26 33.00 C 0.90 0.90 0.90 1.18 -0.12 31 6 193 -6
30DEC26 34.00 C 0.80 0.80 0.76 0.97 -0.11 31 16 295 -16
30DEC26 35.00 C 0.00 0.00 0.00 0.81 -0.09 31 0 411 0
30DEC26 36.00 C 0.64 0.64 0.64 0.68 -0.08 31 3 392 0
30DEC26 37.00 C 0.00 0.00 0.00 0.59 -0.07 32 0 220 0
30DEC26 38.00 C 0.00 0.00 0.00 0.49 -0.05 32 0 191 0
30DEC26 39.00 C 0.00 0.00 0.00 0.40 -0.05 32 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.33 -0.03 32 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.27 -0.03 32 0 513 0
30DEC26 42.00 C 0.30 0.30 0.30 0.22 -0.02 32 6 152 +6
30MAR27 16.50 C 0.00 0.00 0.00 11.58 -0.52 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.08 -0.53 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.59 -0.53 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.09 -0.54 26 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 9.60 -0.56 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.12 -0.58 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.64 -0.61 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.18 -0.63 25 0 0 -5
30MAR27 21.00 C 0.00 0.00 0.00 7.54 -0.43 30 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 6.57 -0.40 27 0 12 0
30MAR27 23.00 C 0.00 0.00 0.00 5.87 -0.39 27 0 35 0
30MAR27 24.00 C 0.00 0.00 0.00 5.23 -0.52 28 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 4.63 -0.47 28 0 1,676 0
30MAR27 26.00 C 3.47 3.47 3.47 4.08 -0.31 29 5 6,345 0
30MAR27 27.00 C 0.00 0.00 0.00 3.59 -0.27 29 0 8,353 0
30MAR27 28.00 C 2.65 2.65 2.47 3.14 -0.23 29 16 6,995 +6
30MAR27 29.00 C 2.06 2.06 2.06 2.73 -0.23 29 2 98 +2
30MAR27 30.00 C 0.00 0.00 0.00 2.38 -0.19 29 0 541 0
30MAR27 31.00 C 0.00 0.00 0.00 2.05 -0.18 29 0 283 0
30MAR27 32.00 C 0.00 0.00 0.00 1.78 -0.15 30 0 1,580 0
30MAR27 33.00 C 1.30 1.32 1.30 1.52 -0.14 30 6 356 +5
30MAR27 34.00 C 0.00 0.00 0.00 1.31 -0.12 30 0 410 0
30MAR27 35.00 C 0.95 1.10 0.95 1.12 -0.11 30 6 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.98 -0.11 30 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 0.86 -0.09 30 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.74 -0.07 30 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.62 -0.07 30 0 69 0
30MAR27 40.00 C 0.00 0.00 0.00 0.53 -0.05 30 0 72 0
30MAR27 41.00 C 0.00 0.00 0.00 0.45 -0.04 30 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.38 -0.03 30 0 173 0
TOTAL CALL 10,807 151,927 +1,822
08MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
08MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
08MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
08MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
08MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
08MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
08MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
08MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
08MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
08MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
08MAY26 26.00 P 0.02 0.03 0.02 0.01 0.00 52 200 202 +172
08MAY26 27.00 P 0.11 0.17 0.06 0.04 +0.01 40 325 657 +232
08MAY26 28.00 P 0.27 0.65 0.27 0.32 +0.14 41 930 1,893 +588
08MAY26 29.00 P 1.47 1.47 1.04 0.99 +0.30 34 221 670 -142
08MAY26 30.00 P 0.00 0.00 0.00 1.96 +0.46 0 0 67 0
08MAY26 31.00 P 0.00 0.00 0.00 2.99 +0.48 80 0 41 0
08MAY26 32.00 P 0.00 0.00 0.00 3.99 +0.54 100 0 59 0
08MAY26 33.00 P 0.00 0.00 0.00 4.99 +0.55 118 0 0 0
08MAY26 34.00 P 0.00 0.00 0.00 5.99 +0.55 135 0 83 0
08MAY26 35.00 P 0.00 0.00 0.00 6.99 +0.55 152 0 0 0
08MAY26 36.00 P 0.00 0.00 0.00 7.99 +0.55 169 0 0 0
08MAY26 37.00 P 0.00 0.00 0.00 8.99 +0.55 184 0 0 0
08MAY26 38.00 P 0.00 0.00 0.00 9.99 +0.55 198 0 0 0
08MAY26 39.00 P 0.00 0.00 0.00 10.98 +0.54 202 0 0 0
08MAY26 40.00 P 0.00 0.00 0.00 11.98 +0.54 215 0 0 0
08MAY26 41.00 P 0.00 0.00 0.00 12.98 +0.54 227 0 0 0
15MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
15MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
15MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
15MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 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 67 0 0 0
15MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
15MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
15MAY26 25.00 P 0.03 0.03 0.03 0.01 0.00 35 16 117 +16
15MAY26 26.00 P 0.10 0.14 0.10 0.06 +0.02 35 144 119 +84
15MAY26 27.00 P 0.30 0.38 0.19 0.21 +0.06 34 139 197 +93
15MAY26 28.00 P 0.56 0.90 0.56 0.60 +0.19 35 109 294 +30
15MAY26 29.00 P 0.00 0.00 0.00 1.24 +0.31 37 0 2 0
15MAY26 30.00 P 2.08 2.08 2.08 2.09 +0.42 41 32 32 +32
15MAY26 31.00 P 3.02 3.02 3.02 2.99 +0.48 39 29 29 +29
15MAY26 32.00 P 0.00 0.00 0.00 4.08 +0.63 63 0 0 0
15MAY26 33.00 P 4.98 5.05 4.98 5.10 +0.66 77 66 54 +54
15MAY26 34.00 P 0.00 0.00 0.00 6.06 +0.56 81 0 0 0
15MAY26 35.00 P 0.00 0.00 0.00 7.07 +0.56 92 0 0 0
15MAY26 36.00 P 0.00 0.00 0.00 8.08 +0.58 102 0 0 0
15MAY26 37.00 P 0.00 0.00 0.00 9.08 +0.59 111 0 0 0
15MAY26 38.00 P 0.00 0.00 0.00 10.05 +0.55 113 0 0 0
15MAY26 39.00 P 0.00 0.00 0.00 11.09 +0.60 129 0 0 0
15MAY26 40.00 P 0.00 0.00 0.00 12.09 +0.60 136 0 0 0
15MAY26 41.00 P 0.00 0.00 0.00 13.08 +0.60 141 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 87 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 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 74 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 397 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 312 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,382 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,315 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,401 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3,294 0
28MAY26 24.00 P 0.06 0.07 0.05 0.02 0.00 32 126 2,776 +1
28MAY26 25.00 P 0.13 0.16 0.10 0.07 +0.01 32 44 2,413 +19
28MAY26 26.00 P 0.25 0.32 0.22 0.20 +0.04 32 236 4,996 +91
28MAY26 27.00 P 0.53 0.70 0.48 0.46 +0.10 33 791 1,764 +410
28MAY26 28.00 P 0.75 1.17 0.75 0.88 +0.19 33 166 2,669 +60
28MAY26 29.00 P 1.60 1.90 1.49 1.49 +0.28 34 129 3,837 +90
28MAY26 30.00 P 2.50 2.72 2.25 2.25 +0.36 35 394 2,083 -242
28MAY26 31.00 P 0.00 0.00 0.00 3.14 +0.45 38 0 895 0
28MAY26 32.00 P 4.16 4.16 4.16 4.10 +0.48 43 33 877 +33
28MAY26 33.00 P 5.12 5.12 5.12 5.11 +0.65 51 65 125 +42
28MAY26 34.00 P 6.10 6.10 6.10 6.06 +0.55 53 32 47 -28
28MAY26 35.00 P 7.00 7.08 7.00 7.17 +0.66 69 40 35 0
28MAY26 36.00 P 7.99 7.99 7.99 8.08 +0.58 67 9 28 +9
28MAY26 37.00 P 8.98 9.06 8.98 9.08 +0.59 73 12 20 -4
28MAY26 38.00 P 0.00 0.00 0.00 10.05 +0.55 75 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 11.09 +0.60 85 0 13 0
28MAY26 40.00 P 0.00 0.00 0.00 12.09 +0.60 90 0 13 0
28MAY26 41.00 P 0.00 0.00 0.00 13.08 +0.60 93 0 12 0
28MAY26 42.00 P 0.00 0.00 0.00 14.00 +0.55 84 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 263 0
29JUN26 15.00 P 0.02 0.02 0.02 0.01 0.00 63 7 60 -4
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 73 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,270 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,427 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 519 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,489 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 33 0 1,360 0
29JUN26 22.00 P 0.08 0.08 0.08 0.04 0.00 32 34 1,517 -26
29JUN26 23.00 P 0.15 0.15 0.13 0.10 +0.01 32 52 4,477 +52
29JUN26 24.00 P 0.26 0.26 0.24 0.20 +0.02 31 102 2,095 +35
29JUN26 25.00 P 0.48 0.52 0.41 0.41 +0.08 32 43 7,386 +2
29JUN26 26.00 P 0.60 0.89 0.60 0.69 +0.13 32 1,701 3,495 -76
29JUN26 27.00 P 1.31 1.37 1.11 1.11 +0.20 33 218 4,796 +83
29JUN26 28.00 P 1.93 1.95 1.64 1.64 +0.26 33 236 3,256 -155
29JUN26 29.00 P 2.01 2.63 2.01 2.25 +0.27 33 239 1,146 +178
29JUN26 30.00 P 0.00 0.00 0.00 3.03 +0.34 34 0 376 0
29JUN26 31.00 P 0.00 0.00 0.00 3.86 +0.39 35 0 2,552 0
29JUN26 32.00 P 0.00 0.00 0.00 4.76 +0.43 38 0 425 0
29JUN26 33.00 P 0.00 0.00 0.00 5.70 +0.47 40 0 328 0
29JUN26 34.00 P 6.66 6.73 6.66 6.54 +0.37 36 23 159 -7
29JUN26 35.00 P 7.62 7.62 7.62 7.68 +0.52 48 14 170 0
29JUN26 36.00 P 0.00 0.00 0.00 8.62 +0.50 49 0 230 0
29JUN26 37.00 P 9.64 9.64 9.64 9.52 +0.43 46 6 174 0
29JUN26 38.00 P 10.62 10.62 10.62 10.59 +0.53 54 6 9 0
29JUN26 39.00 P 11.60 11.60 11.60 11.59 +0.55 58 10 3 -4
29JUN26 40.00 P 12.59 12.59 12.59 12.43 +0.40 44 7 9 0
29JUN26 41.00 P 13.58 13.58 13.58 13.53 +0.51 60 6 6 +6
29JUN26 42.00 P 14.57 14.57 14.57 14.52 +0.52 62 6 6 +6
30JUL26 17.00 P 0.01 0.01 0.01 0.01 0.00 41 60 120 +60
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.02 0.00 33 0 130 0
30JUL26 20.00 P 0.06 0.06 0.06 0.03 0.00 33 10 192 0
30JUL26 21.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 150 0
30JUL26 22.00 P 0.00 0.00 0.00 0.13 +0.02 32 0 580 0
30JUL26 23.00 P 0.25 0.25 0.25 0.23 +0.04 32 10 802 0
30JUL26 24.00 P 0.00 0.00 0.00 0.39 +0.05 32 0 749 0
30JUL26 25.00 P 0.74 0.76 0.73 0.64 +0.09 32 38 1,611 +1
30JUL26 26.00 P 1.08 1.18 1.08 0.99 +0.15 32 108 2,414 -80
30JUL26 27.00 P 1.53 1.53 1.41 1.44 +0.22 33 99 972 -29
30JUL26 28.00 P 2.10 2.14 1.95 1.98 +0.27 33 382 1,672 +290
30JUL26 29.00 P 2.83 3.03 2.61 2.61 +0.28 34 390 575 +85
30JUL26 30.00 P 3.37 3.37 3.36 3.32 +0.31 34 60 451 0
30JUL26 31.00 P 4.22 4.22 4.22 3.98 +0.34 32 48 138 +48
30JUL26 32.00 P 5.07 5.07 5.07 4.95 +0.53 36 23 53 +23
30JUL26 33.00 P 5.96 5.96 5.96 5.85 +0.43 38 16 63 +16
30JUL26 34.00 P 6.88 6.88 6.88 6.78 +0.46 39 12 42 +12
30JUL26 35.00 P 7.82 7.82 7.82 7.75 +0.48 42 8 38 +8
30JUL26 36.00 P 8.77 8.77 8.77 8.73 +0.51 45 7 24 +7
30JUL26 37.00 P 9.73 9.73 9.73 9.64 +0.47 44 7 7 +7
30JUL26 38.00 P 10.70 10.70 10.70 10.66 +0.53 48 4 34 +4
30JUL26 39.00 P 11.67 11.67 11.67 11.64 +0.55 50 8 34 +8
30JUL26 40.00 P 12.65 12.65 12.65 12.63 +0.57 52 7 37 +7
30JUL26 41.00 P 13.63 13.63 13.63 13.58 +0.54 52 9 120 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.04 0.00 32 0 30 0
28AUG26 20.00 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 50 0
28AUG26 22.00 P 0.24 0.24 0.24 0.21 +0.03 32 100 120 +100
28AUG26 23.00 P 0.41 0.41 0.40 0.35 +0.05 32 5 9 +5
28AUG26 24.00 P 0.65 0.65 0.57 0.55 +0.07 32 4 140 +4
28AUG26 25.00 P 0.97 0.97 0.97 0.82 +0.10 31 10 70 +10
28AUG26 26.00 P 1.30 1.30 1.30 1.22 +0.18 32 1 3 +1
28AUG26 27.00 P 0.00 0.00 0.00 1.67 +0.22 32 0 22 0
28AUG26 28.00 P 2.44 2.44 2.44 2.21 +0.25 33 2 10 +2
28AUG26 29.00 P 0.00 0.00 0.00 2.83 +0.26 33 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 3.52 +0.29 33 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.28 +0.33 34 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.10 +0.50 35 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.96 +0.39 36 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.87 +0.42 37 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.82 +0.46 39 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.78 +0.47 41 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.77 +0.51 44 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.73 +0.53 45 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.64 +0.50 44 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.63 +0.53 46 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.61 +0.53 48 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 44 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 0.00 34 0 407 0
29SEP26 17.50 P 0.05 0.05 0.05 0.03 0.00 34 5 596 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 2,646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 0.00 34 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 348 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 +0.01 34 0 1,286 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 +0.01 34 0 781 0
29SEP26 21.00 P 0.00 0.00 0.00 0.25 +0.02 34 0 1,080 0
29SEP26 22.00 P 0.00 0.00 0.00 0.40 +0.05 34 0 1,494 0
29SEP26 23.00 P 0.00 0.00 0.00 0.60 +0.07 34 0 3,986 0
29SEP26 24.00 P 0.00 0.00 0.00 0.86 +0.09 34 0 867 0
29SEP26 25.00 P 0.00 0.00 0.00 1.19 +0.11 34 9 3,845 +9
29SEP26 26.00 P 1.76 1.76 1.76 1.59 +0.13 35 6 936 0
29SEP26 27.00 P 0.00 0.00 0.00 2.07 +0.18 35 9 705 +9
29SEP26 28.00 P 0.00 0.00 0.00 2.61 +0.22 35 0 1,106 0
29SEP26 29.00 P 0.00 0.00 0.00 3.21 +0.23 35 0 1,248 0
29SEP26 30.00 P 0.00 0.00 0.00 3.88 +0.26 36 0 1,654 0
29SEP26 31.00 P 0.00 0.00 0.00 4.62 +0.31 36 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 5.40 +0.35 37 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 6.23 +0.37 37 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 7.09 +0.39 38 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 8.00 +0.43 39 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 8.93 +0.45 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.88 +0.46 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.85 +0.48 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.84 +0.49 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.84 +0.51 49 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 13.84 +0.51 51 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.86 +0.52 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.07 0.07 0.07 0.03 0.00 32 117 194 +114
30DEC26 16.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 +0.02 32 0 201 0
30DEC26 18.00 P 0.00 0.00 0.00 0.11 +0.03 32 0 494 0
30DEC26 18.50 P 0.00 0.00 0.00 0.13 +0.02 31 0 558 0
30DEC26 19.00 P 0.00 0.00 0.00 0.18 +0.04 32 0 536 0
30DEC26 19.50 P 0.00 0.00 0.00 0.23 +0.05 32 0 146 0
30DEC26 20.00 P 0.00 0.00 0.00 0.28 +0.05 32 0 3,420 0
30DEC26 21.00 P 0.00 0.00 0.00 0.43 +0.07 32 0 644 0
30DEC26 22.00 P 0.00 0.00 0.00 0.62 +0.10 32 0 843 0
30DEC26 23.00 P 0.00 0.00 0.00 0.87 +0.13 32 0 904 0
30DEC26 24.00 P 0.00 0.00 0.00 1.17 +0.16 32 0 847 0
30DEC26 25.00 P 1.64 1.64 1.64 1.53 +0.19 32 1 1,774 0
30DEC26 26.00 P 0.00 0.00 0.00 1.94 +0.20 32 0 620 0
30DEC26 27.00 P 0.00 0.00 0.00 2.44 +0.25 32 0 361 0
30DEC26 28.00 P 0.00 0.00 0.00 2.98 +0.29 32 0 562 0
30DEC26 29.00 P 0.00 0.00 0.00 3.57 +0.30 33 0 865 0
30DEC26 30.00 P 0.00 0.00 0.00 4.23 +0.34 33 0 463 0
30DEC26 31.00 P 0.00 0.00 0.00 4.94 +0.38 33 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 5.68 +0.38 33 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 6.49 +0.42 34 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 7.32 +0.44 35 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 8.19 +0.46 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.08 +0.47 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.00 +0.48 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.95 +0.50 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.91 +0.50 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.89 +0.51 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.88 +0.52 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.88 +0.52 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 304 0
30MAR27 17.00 P 0.00 0.00 0.00 0.11 +0.02 31 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.14 +0.03 30 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.18 +0.04 30 0 144 0
30MAR27 18.50 P 0.00 0.00 0.00 0.22 +0.04 30 0 15 0
30MAR27 19.00 P 0.32 0.32 0.32 0.28 +0.05 30 6 67 +6
30MAR27 19.50 P 0.00 0.00 0.00 0.34 +0.06 30 0 93 0
30MAR27 20.00 P 0.00 0.00 0.00 0.41 +0.07 30 0 153 0
30MAR27 21.00 P 0.59 0.59 0.59 0.59 +0.10 30 1 133 +1
30MAR27 22.00 P 0.92 0.92 0.92 0.81 +0.11 30 25 265 +25
30MAR27 23.00 P 1.17 1.17 1.17 1.08 +0.13 31 2 3,613 +2
30MAR27 24.00 P 0.00 0.00 0.00 1.41 +0.17 31 0 134 0
30MAR27 25.00 P 0.00 0.00 0.00 1.79 +0.21 31 0 1,398 0
30MAR27 26.00 P 0.00 0.00 0.00 2.22 +0.22 31 0 6,329 0
30MAR27 27.00 P 3.10 3.10 3.02 2.72 +0.26 31 16 8,164 +15
30MAR27 28.00 P 0.00 0.00 0.00 3.26 +0.29 31 0 4,494 0
30MAR27 29.00 P 4.30 4.30 4.30 3.85 +0.30 31 40 317 +40
30MAR27 30.00 P 0.00 0.00 0.00 4.50 +0.34 31 0 70 0
30MAR27 31.00 P 5.77 5.77 5.77 5.18 +0.35 32 20 31 -20
30MAR27 32.00 P 0.00 0.00 0.00 5.92 +0.38 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.69 +0.41 32 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 7.51 +0.43 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.35 +0.45 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.22 +0.46 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.12 +0.48 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.04 +0.48 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.99 +0.50 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.95 +0.51 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.93 +0.52 39 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 14.92 +0.53 40 0 0 0
TOTAL PUT 8,683 164,574 +2,549
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 0.00 257 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.20 0.00 274 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.17 0.00 261 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.15 0.00 266 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.13 -0.01 261 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.12 0.00 273 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.11 0.00 278 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.10 0.00 279 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.09 0.00 278 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.08 0.00 273 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.07 0.00 267 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.06 0.00 259 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.05 0.00 249 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.04 0.00 237 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.03 0.00 222 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.02 0.00 203 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 415 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.03 0.00 275 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.05 0.00 262 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.08 0.00 268 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.11 0.00 263 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.15 0.00 274 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.19 0.00 281 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.23 0.00 281 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.27 0.00 281 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.31 0.00 276 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.35 0.00 271 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.39 -0.01 262 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.44 0.00 274 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.48 0.00 264 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.53 0.00 273 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.58 0.00 281 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$ 14.97
28MAY26 8.50 C 0.00 0.00 0.00 6.48 +0.98 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 6.23 +0.98 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.98 +0.98 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.72 +0.96 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.48 +0.97 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.22 +0.96 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.97 +0.96 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.48 +0.97 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.98 +0.97 0 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 3.51 +0.99 57 0 78 0
28MAY26 12.00 C 2.68 3.08 2.68 3.08 +1.02 67 4 332 0
28MAY26 12.50 C 0.00 0.00 0.00 2.54 +0.96 49 0 641 0
28MAY26 13.00 C 1.60 1.60 1.60 2.10 +0.93 50 13 941 -13
28MAY26 13.50 C 1.15 1.15 1.15 1.57 +0.75 36 8 1,030 -8
28MAY26 14.00 C 0.70 1.08 0.70 1.19 +0.66 39 95 458 -39
28MAY26 14.50 C 0.54 0.69 0.54 0.86 +0.53 40 27 263 -14
28MAY26 15.00 C 0.27 0.64 0.27 0.60 +0.41 41 536 802 +92
28MAY26 15.50 C 0.18 0.42 0.18 0.41 +0.30 42 93 345 +30
28MAY26 16.00 C 0.11 0.29 0.11 0.27 +0.21 43 97 777 +24
28MAY26 16.50 C 0.09 0.17 0.09 0.17 +0.14 43 380 611 +149
28MAY26 17.00 C 0.04 0.13 0.04 0.10 +0.08 43 140 1,494 +119
28MAY26 17.50 C 0.06 0.08 0.06 0.06 +0.05 44 120 120 +5
28MAY26 18.00 C 0.03 0.03 0.03 0.03 +0.02 43 10 25 +10
28MAY26 18.50 C 0.03 0.03 0.03 0.02 +0.01 44 75 75 +57
28MAY26 19.00 C 0.01 0.01 0.01 0.01 0.00 44 3 18 +3
29JUN26 8.50 C 0.00 0.00 0.00 6.50 +0.98 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.25 +0.98 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.00 +0.98 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.75 +0.98 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.51 +0.98 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.26 +0.98 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.03 +1.00 56 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 4.51 +0.96 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.01 +0.93 27 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 3.56 +0.93 44 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 3.08 +0.93 41 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 2.66 +0.93 44 0 199 0
29JUN26 13.00 C 1.60 1.60 1.60 2.12 +0.75 33 2 159 0
29JUN26 13.50 C 0.00 0.00 0.00 1.80 +0.74 39 0 160 0
29JUN26 14.00 C 1.13 1.22 1.13 1.41 +0.62 37 1,000 987 -449
29JUN26 14.50 C 0.74 1.00 0.74 1.13 +0.55 38 26 1,087 0
29JUN26 15.00 C 0.46 0.89 0.46 0.86 +0.45 38 55 183 -40
29JUN26 15.50 C 0.36 0.69 0.36 0.67 +0.39 39 54 572 +4
29JUN26 16.00 C 0.36 0.53 0.34 0.51 +0.32 39 147 507 +95
29JUN26 16.50 C 0.17 0.40 0.17 0.37 +0.24 39 26 195 +14
29JUN26 17.00 C 0.20 0.32 0.20 0.27 +0.19 40 137 69 +1
29JUN26 17.50 C 0.14 0.24 0.13 0.19 +0.14 39 246 202 +184
29JUN26 18.00 C 0.08 0.18 0.08 0.13 +0.10 39 140 101 +87
29JUN26 18.50 C 0.13 0.14 0.13 0.09 +0.07 39 33 35 +33
29JUN26 19.00 C 0.00 0.00 0.00 0.06 +0.05 39 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 +0.03 39 0 2 0
30JUL26 8.50 C 0.00 0.00 0.00 6.50 +0.98 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 6.25 +0.98 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 6.00 +0.98 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 5.75 +0.98 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 5.51 +0.98 46 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.26 +0.96 43 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.03 +0.99 49 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.53 +0.97 44 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.02 +0.93 35 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.56 +0.91 39 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 3.15 +0.96 43 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 2.70 +0.90 41 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 2.24 +0.79 37 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 1.88 +0.73 37 0 35 0
30JUL26 14.00 C 1.21 1.31 1.21 1.50 +0.59 35 19 52 +15
30JUL26 14.50 C 0.85 0.88 0.85 1.22 +0.52 36 30 29 -10
30JUL26 15.00 C 1.01 1.02 1.01 0.99 +0.45 36 17 86 +17
30JUL26 15.50 C 0.60 0.60 0.60 0.80 +0.39 37 1 3 0
30JUL26 16.00 C 0.48 0.66 0.48 0.64 +0.34 38 45 81 +37
30JUL26 16.50 C 0.53 0.53 0.52 0.50 +0.28 38 42 62 +40
30JUL26 17.00 C 0.27 0.43 0.27 0.38 +0.22 38 45 42 +39
30JUL26 17.50 C 0.31 0.31 0.31 0.29 +0.18 37 15 15 +15
30JUL26 18.00 C 0.27 0.28 0.27 0.22 +0.14 37 20 20 +20
30JUL26 18.50 C 0.17 0.17 0.17 0.17 +0.11 38 26 26 +26
28AUG26 9.50 C 0.00 0.00 0.00 5.51 +0.98 42 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.26 +0.96 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.03 +0.97 45 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.53 +0.96 40 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.02 +0.91 32 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.58 +0.91 37 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.17 +0.91 40 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.74 +0.85 38 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.34 +0.78 37 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.98 +0.70 37 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.63 +0.59 35 0 2 0
28AUG26 14.50 C 1.39 1.39 1.39 1.37 +0.53 36 11 11 +11
28AUG26 15.00 C 1.14 1.14 1.14 1.14 +0.47 36 15 15 +15
28AUG26 15.50 C 0.00 0.00 0.00 0.95 +0.42 37 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.78 +0.37 37 0 3 0
28AUG26 16.50 C 0.48 0.48 0.48 0.64 +0.32 37 8 8 +8
28AUG26 17.00 C 0.47 0.47 0.47 0.52 +0.28 37 2 2 +2
28AUG26 17.50 C 0.00 0.00 0.00 0.41 +0.23 37 0 0 0
28AUG26 18.00 C 0.27 0.27 0.27 0.33 +0.19 37 5 5 +5
28AUG26 18.50 C 0.00 0.00 0.00 0.26 +0.15 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.50 +0.98 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.25 +0.98 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.00 +0.97 0 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 5.75 +0.97 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.51 +0.98 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.26 +0.96 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.03 +0.93 41 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 4.53 +0.93 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.05 +0.91 35 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 3.72 +1.02 43 0 769 0
29SEP26 12.00 C 2.93 2.94 2.93 3.21 +0.89 37 32 783 -2
29SEP26 12.50 C 0.00 0.00 0.00 2.79 +0.78 36 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 2.42 +0.72 36 0 114 0
29SEP26 13.50 C 0.00 0.00 0.00 2.07 +0.68 35 0 119 0
29SEP26 14.00 C 0.00 0.00 0.00 1.83 +0.67 37 0 199 0
29SEP26 14.50 C 0.00 0.00 0.00 1.52 +0.56 36 0 45 0
29SEP26 15.00 C 1.02 1.14 1.02 1.30 +0.51 36 516 538 +497
29SEP26 15.50 C 1.11 1.11 1.09 1.10 +0.44 36 515 530 +500
29SEP26 16.00 C 0.00 0.00 0.00 0.92 +0.38 36 0 32 0
29SEP26 16.50 C 0.00 0.00 0.00 0.78 +0.33 36 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.66 +0.30 37 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.56 +0.27 37 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.47 +0.24 37 0 24 0
29SEP26 18.50 C 0.00 0.00 0.00 0.39 +0.21 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.32 +0.18 37 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.26 +0.15 37 0 40 0
30DEC26 8.50 C 0.00 0.00 0.00 6.50 +0.97 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.26 +0.98 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.01 +0.97 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.77 +0.97 36 0 0 0
30DEC26 9.50 C 5.90 5.90 5.25 5.51 +0.94 31 2 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.26 +0.92 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.03 +0.91 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.53 +0.88 28 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 4.06 +0.82 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.72 +0.88 33 0 30 0
30DEC26 12.00 C 2.90 3.04 2.90 3.33 +0.81 33 60 245 -60
30DEC26 12.50 C 0.00 0.00 0.00 2.97 +0.75 33 0 585 0
30DEC26 13.00 C 2.43 2.43 2.43 2.65 +0.65 33 1 94 0
30DEC26 13.50 C 0.00 0.00 0.00 2.36 +0.66 33 0 95 0
30DEC26 14.00 C 0.00 0.00 0.00 2.09 +0.62 34 0 49 0
30DEC26 14.50 C 1.58 1.63 1.56 1.85 +0.58 34 36 84 +21
30DEC26 15.00 C 1.37 1.54 1.37 1.63 +0.53 34 36 122 0
30DEC26 15.50 C 1.34 1.40 1.34 1.43 +0.48 34 30 121 +30
30DEC26 16.00 C 0.00 0.00 0.00 1.25 +0.43 34 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 1.09 +0.38 35 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.96 +0.34 35 0 71 0
30DEC26 17.50 C 0.00 0.00 0.00 0.84 +0.32 35 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.75 +0.31 36 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.65 +0.28 36 0 72 0
30DEC26 19.00 C 0.00 0.00 0.00 0.54 +0.23 35 0 88 0
30MAR27 8.50 C 0.00 0.00 0.00 6.51 +0.96 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 6.26 +0.94 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 6.01 +0.95 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.81 +0.94 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.59 +0.93 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.26 +0.81 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.16 +0.91 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.65 +0.91 30 0 31 0
30MAR27 11.00 C 0.00 0.00 0.00 4.22 +0.73 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.87 +0.81 31 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 3.51 +0.77 31 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 3.20 +0.65 32 0 158 0
30MAR27 13.00 C 2.72 2.72 2.72 2.89 +0.70 32 50 238 0
30MAR27 13.50 C 2.28 2.28 2.28 2.62 +0.61 33 50 67 +50
30MAR27 14.00 C 0.00 0.00 0.00 2.36 +0.63 33 0 0 0
30MAR27 14.50 C 1.86 1.86 1.86 2.12 +0.59 33 1 1 +1
30MAR27 15.00 C 1.70 1.73 1.70 1.90 +0.54 33 26 32 +14
30MAR27 15.50 C 0.00 0.00 0.00 1.70 +0.49 33 0 5 0
30MAR27 16.00 C 1.30 1.30 1.30 1.52 +0.44 33 1 19 +1
30MAR27 16.50 C 0.00 0.00 0.00 1.36 +0.42 34 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 1.22 +0.36 34 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.10 +0.35 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.98 +0.33 34 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.88 +0.31 34 0 2 0
30MAR27 19.00 C 0.72 0.75 0.72 0.79 +0.30 35 3 104 +3
TOTAL CALL 5,127 20,632 +1,639
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 32 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 70 0
28MAY26 11.00 P 0.01 0.01 0.01 0.01 0.00 58 5 274 -5
28MAY26 11.50 P 0.02 0.02 0.02 0.01 0.00 50 12 1,026 0
28MAY26 12.00 P 0.03 0.03 0.03 0.01 -0.02 43 1 509 -1
28MAY26 12.50 P 0.05 0.05 0.05 0.03 -0.04 44 30 410 +22
28MAY26 13.00 P 0.11 0.11 0.07 0.06 -0.10 42 338 1,079 +206
28MAY26 13.50 P 0.18 0.18 0.13 0.13 -0.17 43 201 286 +19
28MAY26 14.00 P 0.00 0.00 0.00 0.23 -0.29 42 0 58 0
28MAY26 14.50 P 0.41 0.41 0.36 0.41 -0.41 43 479 481 +444
28MAY26 15.00 P 0.60 0.60 0.60 0.65 -0.56 44 15 17 +15
28MAY26 15.50 P 1.02 1.02 1.02 0.95 -0.64 44 45 45 +45
28MAY26 16.00 P 0.00 0.00 0.00 1.31 -0.76 45 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.67 -0.88 42 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 2.10 -0.93 42 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.64 -0.87 54 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.04 -0.97 41 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.60 -0.91 60 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.07 -0.94 60 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 9.50 P 0.01 0.01 0.01 0.01 0.00 51 30 92 +20
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 27 0
29JUN26 10.00 P 0.02 0.02 0.02 0.01 0.00 46 45 159 -45
29JUN26 10.50 P 0.03 0.03 0.03 0.01 -0.01 40 2 119 -2
29JUN26 11.00 P 0.05 0.05 0.05 0.02 -0.03 39 1 242 -1
29JUN26 11.50 P 0.06 0.06 0.06 0.04 -0.05 39 3 311 -3
29JUN26 12.00 P 0.11 0.11 0.09 0.08 -0.08 39 35 490 -30
29JUN26 12.50 P 0.20 0.20 0.17 0.15 -0.13 40 53 288 +37
29JUN26 13.00 P 0.32 0.32 0.22 0.23 -0.19 39 52 404 +18
29JUN26 13.50 P 0.45 0.45 0.35 0.36 -0.27 39 111 481 +106
29JUN26 14.00 P 0.67 0.67 0.52 0.53 -0.35 39 166 316 +86
29JUN26 14.50 P 1.01 1.01 0.74 0.77 -0.44 40 90 199 -8
29JUN26 15.00 P 1.33 1.33 1.17 1.04 -0.50 40 76 91 +51
29JUN26 15.50 P 1.48 1.52 1.26 1.35 -0.59 40 46 31 +31
29JUN26 16.00 P 1.85 1.85 1.85 1.71 -0.69 41 15 15 +15
29JUN26 16.50 P 0.00 0.00 0.00 2.10 -0.75 42 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.48 -0.82 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.96 -0.82 45 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 3.42 -0.79 47 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 3.87 -0.88 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.33 -0.90 47 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 4.86 -0.82 54 0 15 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 91 0
30JUL26 9.75 P 0.04 0.04 0.04 0.01 -0.01 39 8 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 31 0
30JUL26 10.50 P 0.00 0.00 0.00 0.03 -0.03 38 0 118 0
30JUL26 11.00 P 0.09 0.09 0.07 0.05 -0.05 37 37 225 -7
30JUL26 11.50 P 0.00 0.00 0.00 0.09 -0.08 37 0 482 0
30JUL26 12.00 P 0.00 0.00 0.00 0.15 -0.12 37 0 1,190 0
30JUL26 12.50 P 0.27 0.27 0.27 0.24 -0.15 38 30 715 -30
30JUL26 13.00 P 0.35 0.35 0.33 0.35 -0.21 37 22 88 +9
30JUL26 13.50 P 0.49 0.49 0.49 0.50 -0.28 37 35 37 +35
30JUL26 14.00 P 0.75 0.75 0.64 0.69 -0.36 37 48 104 +43
30JUL26 14.50 P 0.00 0.00 0.00 0.92 -0.42 37 0 40 0
30JUL26 15.00 P 1.29 1.29 1.12 1.20 -0.45 38 45 55 +45
30JUL26 15.50 P 1.70 1.70 1.45 1.52 -0.57 39 51 51 +51
30JUL26 16.00 P 0.00 0.00 0.00 1.87 -0.63 39 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.24 -0.69 40 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.59 -0.76 38 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.02 -0.78 39 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.46 -0.81 40 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.97 -0.78 44 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 4 0
28AUG26 10.50 P 0.09 0.09 0.09 0.05 -0.04 37 4 4 +4
28AUG26 11.00 P 0.00 0.00 0.00 0.09 -0.06 37 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.15 -0.09 37 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.22 -0.13 37 0 1 0
28AUG26 12.50 P 0.00 0.00 0.00 0.33 -0.16 37 0 31 0
28AUG26 13.00 P 0.42 0.44 0.42 0.44 -0.24 36 30 31 +30
28AUG26 13.50 P 0.60 0.61 0.60 0.62 -0.28 37 30 30 +30
28AUG26 14.00 P 1.01 1.01 1.01 0.82 -0.35 37 6 8 +6
28AUG26 14.50 P 1.13 1.13 1.07 1.05 -0.42 37 65 65 +65
28AUG26 15.00 P 1.52 1.52 1.33 1.33 -0.51 37 17 17 +17
28AUG26 15.50 P 0.00 0.00 0.00 1.64 -0.56 37 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.99 -0.60 38 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.34 -0.67 38 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.70 -0.74 38 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.11 -0.77 38 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.53 -0.81 38 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.97 -0.84 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.01 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 -0.02 39 0 144 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 -0.02 38 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 -0.03 38 0 263 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 -0.05 38 0 184 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 -0.08 37 0 381 0
29SEP26 11.50 P 0.25 0.25 0.24 0.22 -0.11 37 101 1,058 +29
29SEP26 12.00 P 0.35 0.35 0.35 0.32 -0.15 37 2 1,214 -2
29SEP26 12.50 P 0.00 0.00 0.00 0.45 -0.19 38 0 391 0
29SEP26 13.00 P 0.61 0.61 0.61 0.60 -0.25 38 2 225 +2
29SEP26 13.50 P 0.78 0.81 0.78 0.78 -0.31 38 40 191 +25
29SEP26 14.00 P 0.00 0.00 0.00 0.99 -0.37 38 0 154 0
29SEP26 14.50 P 0.00 0.00 0.00 1.24 -0.42 38 0 68 0
29SEP26 15.00 P 1.57 1.57 1.57 1.52 -0.48 38 510 505 +490
29SEP26 15.50 P 0.00 0.00 0.00 1.82 -0.54 38 500 506 +500
29SEP26 16.00 P 0.00 0.00 0.00 2.15 -0.60 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.51 -0.65 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.88 -0.71 39 0 5 0
29SEP26 17.50 P 0.00 0.00 0.00 3.29 -0.74 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.70 -0.79 41 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 4.14 -0.82 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.59 -0.85 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.04 -0.87 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 -0.02 35 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 17 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 -0.03 36 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 -0.04 36 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 -0.04 36 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 -0.06 35 0 13 0
30DEC26 10.50 P 0.00 0.00 0.00 0.19 -0.07 35 0 58 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 -0.11 35 0 109 0
30DEC26 11.50 P 0.40 0.40 0.40 0.38 -0.14 36 1 355 +1
30DEC26 12.00 P 0.00 0.00 0.00 0.50 -0.18 36 0 155 0
30DEC26 12.50 P 0.00 0.00 0.00 0.65 -0.22 36 0 82 0
30DEC26 13.00 P 0.00 0.00 0.00 0.83 -0.25 36 0 138 0
30DEC26 13.50 P 0.00 0.00 0.00 1.03 -0.30 36 0 92 0
30DEC26 14.00 P 0.00 0.00 0.00 1.25 -0.36 36 0 69 0
30DEC26 14.50 P 0.00 0.00 0.00 1.51 -0.40 36 0 74 0
30DEC26 15.00 P 2.00 2.00 1.78 1.78 -0.46 36 41 45 +41
30DEC26 15.50 P 2.30 2.33 2.18 2.08 -0.50 37 34 34 +34
30DEC26 16.00 P 0.00 0.00 0.00 2.41 -0.55 37 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 2.75 -0.60 37 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 3.12 -0.63 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.49 -0.69 37 0 0 0
30DEC26 18.00 P 4.01 4.01 4.01 3.90 -0.72 38 15 16 +15
30DEC26 18.50 P 0.00 0.00 0.00 4.31 -0.76 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.74 -0.79 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 -0.02 35 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.08 -0.03 35 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.10 -0.04 35 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.12 -0.05 35 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.15 -0.05 35 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.18 -0.06 35 0 106 0
30MAR27 10.00 P 0.00 0.00 0.00 0.21 -0.07 35 0 58 0
30MAR27 10.50 P 0.00 0.00 0.00 0.29 -0.10 35 0 82 0
30MAR27 11.00 P 0.48 0.48 0.48 0.39 -0.13 35 1 19 +1
30MAR27 11.50 P 0.00 0.00 0.00 0.51 -0.16 35 0 55 0
30MAR27 12.00 P 0.65 0.65 0.65 0.65 -0.20 35 1 64 +1
30MAR27 12.50 P 0.00 0.00 0.00 0.82 -0.23 35 0 130 0
30MAR27 13.00 P 0.00 0.00 0.00 1.01 -0.27 35 0 20 0
30MAR27 13.50 P 1.32 1.32 1.28 1.22 -0.30 35 14 9 +7
30MAR27 14.00 P 0.00 0.00 0.00 1.44 -0.37 35 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.71 -0.39 35 29 19 -29
30MAR27 15.00 P 0.00 0.00 0.00 1.99 -0.44 35 0 0 0
30MAR27 15.50 P 2.47 2.47 2.47 2.28 -0.49 35 40 40 +40
30MAR27 16.00 P 0.00 0.00 0.00 2.61 -0.52 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.94 -0.57 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.30 -0.60 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.67 -0.64 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.05 -0.57 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.46 -0.61 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.87 -0.75 37 0 18 0
TOTAL PUT 3,610 19,135 +2,473
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$ 14.75
28MAY26 9.50 C 0.00 0.00 0.00 5.26 -0.21 0 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 5.01 -0.21 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.77 -0.20 68 0 3 0
28MAY26 10.50 C 0.00 0.00 0.00 4.27 -0.20 59 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.77 -0.20 50 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.27 -0.20 42 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.77 -0.20 33 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.27 -0.21 25 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.78 -0.21 28 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.30 -0.23 26 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.87 -0.24 26 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 0.50 -0.23 25 0 66 0
28MAY26 15.00 C 0.21 0.21 0.21 0.27 -0.19 26 2 464 +2
28MAY26 15.50 C 0.00 0.00 0.00 0.13 -0.13 27 0 657 0
28MAY26 16.00 C 0.05 0.05 0.04 0.05 -0.09 27 61 252 +42
28MAY26 16.50 C 0.00 0.00 0.00 0.02 -0.05 28 0 203 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 56 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 6.01 -0.20 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.76 -0.21 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.51 -0.21 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.26 -0.21 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.01 -0.21 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.77 -0.20 59 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.27 -0.20 51 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.77 -0.20 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.27 -0.20 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.77 -0.20 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.27 -0.21 24 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.79 -0.20 28 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.33 -0.20 27 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 0.93 -0.18 28 0 47 0
29JUN26 14.50 C 0.00 0.00 0.00 0.59 -0.14 26 0 464 0
29JUN26 15.00 C 0.00 0.00 0.00 0.38 -0.08 27 0 997 0
29JUN26 15.50 C 0.00 0.00 0.00 0.22 -0.06 27 0 518 0
29JUN26 16.00 C 0.12 0.12 0.10 0.13 -0.04 28 2 252 -1
29JUN26 16.50 C 0.00 0.00 0.00 0.08 -0.02 28 0 179 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 263 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 145 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.77 -0.20 52 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.27 -0.20 46 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.77 -0.20 40 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.27 -0.20 34 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.77 -0.20 29 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.27 -0.21 23 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.80 -0.19 27 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.35 -0.19 26 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.98 -0.14 26 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.70 -0.12 27 0 73 0
30JUL26 15.00 C 0.00 0.00 0.00 0.48 -0.11 26 0 285 0
30JUL26 15.50 C 0.00 0.00 0.00 0.33 -0.08 27 0 115 0
30JUL26 16.00 C 0.00 0.00 0.00 0.22 -0.06 27 0 0 0
30JUL26 16.50 C 0.17 0.17 0.17 0.14 -0.04 26 15 45 +15
30JUL26 17.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.77 -0.20 47 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.27 -0.20 42 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.77 -0.20 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.27 -0.20 31 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.77 -0.20 26 0 2 0
28AUG26 12.50 C 0.00 0.00 0.00 2.28 -0.20 26 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.82 -0.20 26 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.42 -0.18 27 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.08 -0.13 27 0 0 0
28AUG26 14.50 C 0.75 0.79 0.71 0.83 -0.11 27 31 31 +16
28AUG26 15.00 C 0.00 0.00 0.00 0.62 -0.10 27 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.46 -0.10 27 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.33 -0.08 27 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.23 -0.07 27 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.16 -0.05 27 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.11 -0.04 27 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.01 -0.20 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.76 -0.21 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.51 -0.21 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.26 -0.21 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.02 -0.20 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.77 -0.20 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.27 -0.20 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.77 -0.20 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.27 -0.20 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.77 -0.22 23 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.31 -0.21 28 0 30 0
29SEP26 13.00 C 1.77 1.77 1.77 1.89 -0.21 28 1 4 -1
29SEP26 13.50 C 0.00 0.00 0.00 1.52 -0.21 28 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.22 -0.20 28 0 267 0
29SEP26 14.50 C 0.00 0.00 0.00 0.94 -0.18 27 0 18 0
29SEP26 15.00 C 0.69 0.69 0.69 0.75 -0.15 27 2 82 0
29SEP26 15.50 C 0.00 0.00 0.00 0.61 -0.11 28 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.47 -0.10 28 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.35 -0.10 28 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.26 -0.09 28 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.20 -0.08 28 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 -0.07 28 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 -0.06 28 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 -0.05 28 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.51 -0.21 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.26 -0.21 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.02 -0.20 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.77 -0.20 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.27 -0.20 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.77 -0.21 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.30 -0.20 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.87 -0.18 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.48 -0.17 29 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.14 -0.16 29 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.84 -0.15 29 0 53 0
30DEC26 14.00 C 1.30 1.30 1.30 1.57 -0.14 29 2 30 -2
30DEC26 14.50 C 1.08 1.08 1.08 1.30 -0.12 28 1 14 0
30DEC26 15.00 C 0.92 0.95 0.92 1.09 -0.12 28 3 242 +3
30DEC26 15.50 C 0.00 0.00 0.00 0.92 -0.10 28 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.77 -0.09 28 0 34 0
30DEC26 16.50 C 0.00 0.00 0.00 0.63 -0.09 28 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.53 -0.07 29 0 17 0
30DEC26 17.50 C 0.00 0.00 0.00 0.44 -0.06 29 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 -0.06 29 0 85 0
30DEC26 18.50 C 0.00 0.00 0.00 0.31 -0.04 29 0 57 0
30DEC26 19.00 C 0.00 0.00 0.00 0.25 -0.04 29 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 0.20 -0.04 29 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 4.77 -0.20 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.27 -0.21 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.77 -0.24 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.30 -0.20 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.01 -0.10 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.67 -0.19 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.36 -0.18 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.07 -0.18 28 0 4 0
30MAR27 14.00 C 0.00 0.00 0.00 1.76 -0.22 27 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.53 -0.15 27 0 1 0
30MAR27 15.00 C 1.12 1.12 1.12 1.32 -0.15 27 1 6 +1
30MAR27 15.50 C 0.00 0.00 0.00 1.15 -0.13 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.98 -0.13 28 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.85 -0.11 28 0 16 0
30MAR27 17.00 C 0.00 0.00 0.00 0.72 -0.10 28 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.62 -0.09 28 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.54 -0.08 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.47 -0.06 29 0 34 0
30MAR27 19.00 C 0.00 0.00 0.00 0.40 -0.07 29 0 9 0
30MAR27 19.50 C 0.00 0.00 0.00 0.34 -0.06 29 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.28 -0.06 28 0 184 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 -0.05 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.14 -0.04 29 0 15 0
TOTAL CALL 121 7,915 +75
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 56 0
28MAY26 12.50 P 0.02 0.02 0.02 0.01 0.00 28 75 122 +24
28MAY26 13.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 98 0
28MAY26 13.50 P 0.11 0.14 0.11 0.10 +0.04 26 32 429 +12
28MAY26 14.00 P 0.30 0.31 0.25 0.24 +0.10 25 38 740 +3
28MAY26 14.50 P 0.61 0.61 0.54 0.49 +0.21 25 24 333 +11
28MAY26 15.00 P 0.84 0.84 0.84 0.86 +0.36 26 1 168 -1
28MAY26 15.50 P 1.40 1.45 1.35 1.28 +0.48 26 20 100 +8
28MAY26 16.00 P 0.00 0.00 0.00 1.75 +0.58 26 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 2.24 +0.64 28 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.73 +0.66 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.22 +0.59 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.69 +0.55 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.23 +0.68 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.73 +0.68 39 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.18 +0.63 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.71 +0.51 0 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 6.70 +0.47 0 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 7.70 +0.44 0 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 229 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 1,649 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 +0.02 28 0 87 0
29JUN26 13.00 P 0.17 0.17 0.17 0.15 +0.03 27 2 170 0
29JUN26 13.50 P 0.30 0.30 0.30 0.27 +0.05 27 5 181 +5
29JUN26 14.00 P 0.48 0.48 0.48 0.46 +0.07 27 3 171 -1
29JUN26 14.50 P 0.73 0.73 0.73 0.70 +0.09 26 1 450 0
29JUN26 15.00 P 0.00 0.00 0.00 1.05 +0.14 28 0 978 0
29JUN26 15.50 P 0.00 0.00 0.00 1.42 +0.17 28 0 399 0
29JUN26 16.00 P 0.00 0.00 0.00 1.84 +0.19 28 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.29 +0.20 28 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.74 +0.18 23 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.23 +0.15 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.72 +0.15 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.23 +0.17 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.73 +0.18 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.23 +0.20 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.71 +0.16 0 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.73 +0.20 42 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.72 +0.20 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 120 0
30JUL26 12.50 P 0.00 0.00 0.00 0.13 +0.02 26 0 32 0
30JUL26 13.00 P 0.00 0.00 0.00 0.23 +0.03 26 0 21 0
30JUL26 13.50 P 0.00 0.00 0.00 0.36 +0.02 26 0 92 0
30JUL26 14.00 P 0.00 0.00 0.00 0.56 +0.05 26 0 148 0
30JUL26 14.50 P 0.00 0.00 0.00 0.83 +0.08 26 0 65 0
30JUL26 15.00 P 0.00 0.00 0.00 1.14 +0.10 26 0 52 0
30JUL26 15.50 P 0.00 0.00 0.00 1.50 +0.11 26 0 60 0
30JUL26 16.00 P 0.00 0.00 0.00 1.90 +0.16 26 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.33 +0.18 26 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.78 +0.12 26 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.24 +0.12 22 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.72 +0.13 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.23 +0.16 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.73 +0.17 24 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.23 +0.17 27 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.71 +0.16 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 6 0
28AUG26 12.50 P 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
28AUG26 13.00 P 0.35 0.35 0.35 0.31 +0.02 26 4 5 +4
28AUG26 13.50 P 0.00 0.00 0.00 0.47 +0.04 26 0 40 0
28AUG26 14.00 P 0.00 0.00 0.00 0.68 +0.06 26 0 100 0
28AUG26 14.50 P 0.00 0.00 0.00 0.93 +0.07 26 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.23 +0.07 26 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.60 +0.10 27 0 45 0
28AUG26 16.00 P 0.00 0.00 0.00 1.98 +0.14 27 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.39 +0.15 27 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.83 +0.12 27 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.28 +0.12 26 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.75 +0.13 25 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.23 +0.14 21 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.73 +0.16 23 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.23 +0.17 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 102 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 75 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 -0.01 28 0 71 0
29SEP26 12.50 P 0.00 0.00 0.00 0.30 -0.01 28 0 83 0
29SEP26 13.00 P 0.00 0.00 0.00 0.44 -0.01 28 0 173 0
29SEP26 13.50 P 0.00 0.00 0.00 0.63 0.00 28 0 272 0
29SEP26 14.00 P 0.00 0.00 0.00 0.85 +0.01 28 0 136 0
29SEP26 14.50 P 0.00 0.00 0.00 1.12 +0.03 29 0 94 0
29SEP26 15.00 P 0.00 0.00 0.00 1.38 0.00 28 0 42 0
29SEP26 15.50 P 0.00 0.00 0.00 1.71 +0.05 27 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 2.08 +0.08 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.48 +0.10 28 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.98 +0.12 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.44 +0.14 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.91 +0.16 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.40 +0.18 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.89 +0.18 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.40 +0.34 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.90 +0.35 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.88 +0.35 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.72 +0.20 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 0.00 29 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 +0.01 29 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 +0.02 29 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 +0.02 29 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.39 +0.03 29 0 28 0
30DEC26 12.50 P 0.00 0.00 0.00 0.53 +0.04 29 0 18 0
30DEC26 13.00 P 0.00 0.00 0.00 0.70 +0.05 29 0 125 0
30DEC26 13.50 P 0.00 0.00 0.00 0.91 +0.06 29 0 103 0
30DEC26 14.00 P 0.00 0.00 0.00 1.15 +0.08 30 0 68 0
30DEC26 14.50 P 0.00 0.00 0.00 1.42 +0.09 30 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 1.71 +0.09 30 0 33 0
30DEC26 15.50 P 0.00 0.00 0.00 1.98 +0.10 29 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.40 +0.13 30 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 2.78 +0.14 31 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.18 +0.23 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.60 +0.26 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.92 +0.16 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.40 +0.18 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.89 +0.18 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.40 +0.30 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.90 +0.33 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.88 +0.35 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.73 +0.21 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 0.00 29 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.19 0.00 28 0 10 0
30MAR27 11.00 P 0.31 0.31 0.31 0.27 0.00 28 1 1 +1
30MAR27 11.50 P 0.00 0.00 0.00 0.38 +0.01 29 0 1 0
30MAR27 12.00 P 0.56 0.57 0.56 0.51 +0.01 29 2 53 +2
30MAR27 12.50 P 0.00 0.00 0.00 0.67 +0.02 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.86 +0.04 29 0 98 0
30MAR27 13.50 P 0.00 0.00 0.00 1.07 +0.04 29 0 0 0
30MAR27 14.00 P 1.41 1.41 1.41 1.31 +0.04 29 15 86 +15
30MAR27 14.50 P 0.00 0.00 0.00 1.58 +0.06 29 0 64 0
30MAR27 15.00 P 0.00 0.00 0.00 1.87 +0.06 29 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.20 +0.08 29 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 2.54 +0.09 30 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.91 +0.10 30 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.30 +0.11 30 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.71 +0.12 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.14 +0.14 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.58 +0.15 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.89 +0.02 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.40 +0.07 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.98 +0.18 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.96 +0.20 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.73 -0.03 27 0 0 0
TOTAL PUT 223 12,413 +83
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$ 12.09
28MAY26 8.25 C 0.00 0.00 0.00 3.85 +0.36 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.60 +0.36 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.35 +0.36 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.10 +0.36 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.85 +0.35 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.60 +0.35 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.36 +0.36 39 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.11 +0.36 35 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.61 +0.34 26 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 1.14 +0.30 28 0 170 0
28MAY26 11.50 C 0.00 0.00 0.00 0.73 +0.26 29 0 242 0
28MAY26 12.00 C 0.38 0.38 0.38 0.39 +0.15 28 1 732 +1
28MAY26 12.50 C 0.12 0.21 0.12 0.19 +0.09 29 71 1,024 +9
28MAY26 13.00 C 0.05 0.08 0.05 0.08 +0.05 29 297 628 -199
28MAY26 13.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 274 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 828 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 41 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.34 +0.33 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.10 +0.34 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.87 +0.36 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.60 +0.34 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.35 +0.33 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.11 +0.34 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.87 +0.37 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.61 +0.36 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.39 +0.35 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.15 +0.34 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.69 +0.32 29 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.27 +0.30 29 0 232 0
29JUN26 11.50 C 0.85 0.85 0.85 0.87 +0.23 27 15 239 0
29JUN26 12.00 C 0.00 0.00 0.00 0.59 +0.18 28 0 945 0
29JUN26 12.50 C 0.34 0.35 0.34 0.37 +0.13 28 12 994 +10
29JUN26 13.00 C 0.00 0.00 0.00 0.22 +0.08 28 0 1,417 0
29JUN26 13.50 C 0.10 0.11 0.10 0.13 +0.05 29 10 203 +10
29JUN26 14.00 C 0.00 0.00 0.00 0.07 +0.03 29 0 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 +0.02 29 0 272 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 98 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.88 +0.37 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.64 +0.38 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.39 +0.37 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.15 +0.38 27 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.91 +0.38 29 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.65 +0.36 21 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.44 +0.35 29 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.21 +0.34 29 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.76 +0.30 28 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.36 +0.27 27 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 1.00 +0.22 27 0 0 0
30JUL26 12.00 C 0.59 0.59 0.59 0.71 +0.17 27 16 321 0
30JUL26 12.50 C 0.00 0.00 0.00 0.49 +0.13 27 0 37 0
30JUL26 13.00 C 0.00 0.00 0.00 0.33 +0.10 27 0 211 0
30JUL26 13.50 C 0.00 0.00 0.00 0.22 +0.07 28 0 200 0
30JUL26 14.00 C 0.00 0.00 0.00 0.14 +0.05 28 0 134 0
30JUL26 14.50 C 0.00 0.00 0.00 0.09 +0.03 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.67 +0.38 30 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.41 +0.35 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.19 +0.36 30 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.96 +0.36 31 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.71 +0.36 28 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.46 +0.30 25 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.24 +0.29 26 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.85 +0.30 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.47 +0.25 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.13 +0.22 28 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.85 +0.17 28 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.63 +0.14 28 0 9 0
28AUG26 13.00 C 0.00 0.00 0.00 0.46 +0.12 28 0 20 0
28AUG26 13.50 C 0.00 0.00 0.00 0.33 +0.09 28 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.23 +0.07 29 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.16 +0.05 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.11 +0.04 29 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.11 +0.33 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.88 +0.33 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.67 +0.36 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.41 +0.34 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.19 +0.35 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.96 +0.34 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.71 +0.34 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.48 +0.30 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.24 +0.27 24 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.88 +0.29 28 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.52 +0.26 28 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.20 +0.25 28 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.91 +0.20 28 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 0.69 +0.16 28 0 177 0
29SEP26 13.00 C 0.00 0.00 0.00 0.51 +0.12 28 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.38 +0.10 28 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.29 +0.09 29 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.20 +0.06 28 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.14 +0.04 28 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 +0.03 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.89 +0.34 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.67 +0.34 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.42 +0.34 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.19 +0.33 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.97 +0.32 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.76 +0.32 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.55 +0.29 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.32 +0.25 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.00 +0.28 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.66 +0.25 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.33 +0.21 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.09 +0.20 26 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.87 +0.16 26 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.70 +0.14 27 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.56 +0.12 27 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.44 +0.09 27 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.35 +0.09 27 0 7 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 +0.07 27 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 0.20 +0.05 27 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 +0.05 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 +0.04 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 +0.03 27 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.91 +0.29 17 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.71 +0.30 25 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.49 +0.30 25 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.28 +0.31 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.07 +0.30 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.85 +0.27 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.69 +0.30 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.47 +0.26 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.12 +0.24 25 0 0 0
30MAR27 11.00 C 1.90 1.90 1.90 1.84 +0.25 26 5 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.52 +0.19 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.30 +0.21 26 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 1.09 +0.19 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.91 +0.17 27 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 0.74 +0.13 26 0 15 0
30MAR27 14.00 C 0.62 0.62 0.62 0.62 +0.12 27 5 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.52 +0.12 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.42 +0.10 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.34 +0.08 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.27 +0.07 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.22 +0.06 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.17 +0.04 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.14 +0.04 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.11 +0.03 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 +0.03 27 0 0 0
TOTAL CALL 432 12,068 -169
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 137 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 115 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 169 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 272 0
28MAY26 11.00 P 0.09 0.09 0.05 0.04 -0.05 30 140 802 +10
28MAY26 11.50 P 0.15 0.18 0.15 0.12 -0.12 29 61 1,603 +7
28MAY26 12.00 P 0.33 0.34 0.31 0.31 -0.20 30 60 265 -40
28MAY26 12.50 P 0.60 0.60 0.60 0.60 -0.26 30 10 164 -3
28MAY26 13.00 P 0.00 0.00 0.00 0.97 -0.32 29 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.42 -0.35 28 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 1.91 -0.43 0 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.48 -0.31 56 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.98 -0.34 64 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.48 -0.34 71 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.98 -0.31 78 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.48 -0.31 84 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.98 -0.31 90 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.48 -0.33 96 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.98 -0.33 102 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.48 -0.31 107 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 -0.01 31 0 5 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 147 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 -0.04 29 0 1,189 0
29JUN26 11.00 P 0.17 0.17 0.17 0.14 -0.07 29 10 1,722 0
29JUN26 11.50 P 0.31 0.31 0.27 0.28 -0.12 29 21 2,215 -1
29JUN26 12.00 P 0.52 0.52 0.52 0.49 -0.16 29 2 519 0
29JUN26 12.50 P 0.96 0.96 0.96 0.77 -0.21 29 10 734 -10
29JUN26 13.00 P 0.00 0.00 0.00 1.10 -0.27 29 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.50 -0.31 28 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 1.95 -0.40 29 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.48 -0.35 38 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.98 -0.34 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.48 -0.35 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.98 -0.34 52 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.48 -0.34 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.98 -0.35 60 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.48 -0.34 64 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.98 -0.34 67 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.48 -0.35 71 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 6 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 -0.02 27 0 7 0
30JUL26 9.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 22 0
30JUL26 9.75 P 0.00 0.00 0.00 0.04 -0.02 29 0 42 0
30JUL26 10.00 P 0.00 0.00 0.00 0.05 -0.04 28 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.11 -0.06 28 0 348 0
30JUL26 11.00 P 0.00 0.00 0.00 0.21 -0.10 28 0 282 0
30JUL26 11.50 P 0.39 0.39 0.39 0.37 -0.13 28 1 360 0
30JUL26 12.00 P 0.65 0.65 0.65 0.59 -0.18 28 15 99 +15
30JUL26 12.50 P 0.95 0.95 0.87 0.86 -0.22 28 30 30 +30
30JUL26 13.00 P 0.00 0.00 0.00 1.22 -0.22 29 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 1.56 -0.30 27 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.99 -0.39 28 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.48 -0.36 31 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.98 -0.36 35 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.48 -0.35 39 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.98 -0.34 43 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.48 -0.34 46 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.04 -0.01 30 0 8 0
28AUG26 9.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.10 -0.04 29 0 52 0
28AUG26 10.50 P 0.00 0.00 0.00 0.18 -0.07 29 0 153 0
28AUG26 11.00 P 0.38 0.38 0.38 0.30 -0.10 29 11 46 +11
28AUG26 11.50 P 0.49 0.49 0.49 0.48 -0.14 29 1 1 +1
28AUG26 12.00 P 0.00 0.00 0.00 0.70 -0.16 29 0 0 0
28AUG26 12.50 P 1.12 1.12 1.12 0.97 -0.23 29 11 42 +11
28AUG26 13.00 P 0.00 0.00 0.00 1.31 -0.22 29 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 1.65 -0.27 28 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.12 -0.27 32 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.56 -0.29 33 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.01 -0.34 34 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.48 -0.35 35 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.98 -0.34 38 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.48 -0.34 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 -0.01 28 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 -0.02 28 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 -0.02 29 0 27 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 -0.04 29 0 76 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 -0.05 28 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.16 -0.06 28 0 2,300 0
29SEP26 10.50 P 0.31 0.31 0.31 0.27 -0.08 29 2 101 0
29SEP26 11.00 P 0.00 0.00 0.00 0.42 -0.12 29 0 253 0
29SEP26 11.50 P 0.00 0.00 0.00 0.62 -0.15 29 0 8 0
29SEP26 12.00 P 0.00 0.00 0.00 0.86 -0.18 29 0 151 0
29SEP26 12.50 P 0.00 0.00 0.00 1.15 -0.18 29 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.50 -0.19 30 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.82 -0.26 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.28 -0.29 31 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.71 -0.31 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.16 -0.33 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.63 -0.34 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.11 -0.34 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.59 -0.32 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.08 -0.34 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.59 -0.29 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.08 -0.29 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.56 -0.30 47 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 -0.01 28 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 -0.03 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 -0.05 27 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.21 -0.05 27 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.26 -0.06 27 0 56 0
30DEC26 10.50 P 0.00 0.00 0.00 0.39 -0.09 27 0 87 0
30DEC26 11.00 P 0.00 0.00 0.00 0.56 -0.11 27 0 46 0
30DEC26 11.50 P 0.00 0.00 0.00 0.77 -0.14 27 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 1.01 -0.17 27 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.30 -0.17 27 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.64 -0.17 28 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.00 -0.25 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.39 -0.27 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.81 -0.29 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.24 -0.30 30 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 3.69 -0.30 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.16 -0.30 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.63 -0.30 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.09 -0.34 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.59 -0.30 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.08 -0.32 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.56 -0.32 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.10 -0.02 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.16 -0.03 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.20 -0.04 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.25 -0.04 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.30 -0.06 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.36 -0.07 27 0 51 0
30MAR27 10.50 P 0.00 0.00 0.00 0.51 -0.08 27 0 3 0
30MAR27 11.00 P 0.70 0.70 0.70 0.70 -0.10 27 10 45 -10
30MAR27 11.50 P 0.00 0.00 0.00 0.91 -0.13 27 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.14 -0.16 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.42 -0.20 27 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.74 -0.24 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.12 -0.23 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.50 -0.25 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.91 -0.27 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.33 -0.28 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.77 -0.26 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.22 -0.30 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.66 -0.30 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.12 -0.31 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.59 -0.32 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.09 -0.33 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.58 -0.30 35 0 0 0
TOTAL PUT 395 18,998 +21
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$ 4.71
28MAY26 3.30 C 0.00 0.00 0.00 1.41 +0.10 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.31 +0.11 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.21 +0.11 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.11 +0.10 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.01 +0.11 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.91 +0.11 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.82 +0.11 39 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.72 +0.12 34 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.62 +0.09 30 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.52 +0.10 25 0 4 0
28MAY26 4.30 C 0.00 0.00 0.00 0.43 +0.11 28 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.35 +0.10 30 0 30 0
28MAY26 4.50 C 0.26 0.26 0.26 0.26 +0.08 27 27 1,088 0
28MAY26 4.60 C 0.19 0.19 0.19 0.19 +0.06 26 60 1,555 0
28MAY26 4.70 C 0.13 0.13 0.13 0.14 +0.06 28 5 1,164 -5
28MAY26 4.80 C 0.08 0.10 0.08 0.10 +0.04 29 68 1,213 +3
28MAY26 4.90 C 0.05 0.07 0.05 0.07 +0.03 30 188 1,737 +31
28MAY26 5.00 C 0.03 0.04 0.03 0.04 +0.02 28 433 13,044 -333
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 761 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 298 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 731 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 86 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 97 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 112 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.91 +0.10 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.81 +0.10 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.71 +0.11 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.61 +0.11 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.51 +0.11 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.42 +0.11 49 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.32 +0.12 45 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.22 +0.12 41 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.12 +0.11 37 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.02 +0.11 33 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.93 +0.12 41 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.82 +0.11 26 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.72 +0.11 22 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.62 +0.09 18 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.52 +0.10 14 0 64 0
29JUN26 4.30 C 0.00 0.00 0.00 0.45 +0.10 28 0 5,755 0
29JUN26 4.40 C 0.00 0.00 0.00 0.37 +0.09 28 0 707 0
29JUN26 4.50 C 0.00 0.00 0.00 0.29 +0.07 26 0 952 0
29JUN26 4.60 C 0.00 0.00 0.00 0.23 +0.07 27 0 1,601 0
29JUN26 4.70 C 0.00 0.00 0.00 0.17 +0.05 26 0 15,229 0
29JUN26 4.80 C 0.10 0.10 0.10 0.13 +0.04 27 4 4,152 0
29JUN26 4.90 C 0.09 0.10 0.09 0.09 +0.03 26 806 1,283 +402
29JUN26 5.00 C 0.06 0.07 0.06 0.06 +0.02 25 23 3,042 +13
29JUN26 5.25 C 0.03 0.03 0.03 0.03 +0.01 27 2 3,636 0
29JUN26 5.50 C 0.02 0.02 0.02 0.01 0.00 27 5 3,700 0
29JUN26 5.75 C 0.01 0.01 0.01 0.01 0.00 32 50 228 -6
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.42 +0.11 44 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.32 +0.11 41 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.22 +0.11 37 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.12 +0.11 34 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.02 +0.11 31 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.93 +0.12 36 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.82 +0.11 24 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.72 +0.11 21 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.63 +0.10 26 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.54 +0.09 26 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.45 +0.09 24 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.37 +0.07 24 0 21 0
30JUL26 4.50 C 0.00 0.00 0.00 0.32 +0.08 27 0 60 0
30JUL26 4.60 C 0.00 0.00 0.00 0.25 +0.05 25 0 32 0
30JUL26 4.70 C 0.00 0.00 0.00 0.21 +0.06 27 0 430 0
30JUL26 4.80 C 0.15 0.15 0.15 0.17 +0.05 27 2 1,222 +2
30JUL26 4.90 C 0.00 0.00 0.00 0.13 +0.03 26 0 228 0
30JUL26 5.00 C 0.00 0.00 0.00 0.10 +0.03 26 0 86 0
30JUL26 5.25 C 0.06 0.07 0.06 0.06 +0.02 28 615 1,082 +185
30JUL26 5.50 C 0.03 0.04 0.03 0.03 +0.01 27 7 97 +7
30JUL26 5.75 C 0.00 0.00 0.00 0.02 +0.01 29 0 55 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.32 +0.11 38 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.22 +0.11 34 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.12 +0.11 31 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.02 +0.11 28 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.93 +0.12 33 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.82 +0.10 22 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.72 +0.09 19 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.63 +0.10 23 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.55 +0.09 25 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.47 +0.08 25 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.39 +0.07 24 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.34 +0.07 26 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.29 +0.07 26 0 0 0
28AUG26 4.70 C 0.24 0.24 0.24 0.24 +0.06 26 10 18 +10
28AUG26 4.80 C 0.00 0.00 0.00 0.19 +0.04 25 0 40 0
28AUG26 4.90 C 0.00 0.00 0.00 0.16 +0.04 26 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.13 +0.03 26 0 30 0
28AUG26 5.25 C 0.08 0.08 0.08 0.08 +0.02 26 38 38 +38
28AUG26 5.50 C 0.05 0.05 0.05 0.04 +0.01 25 30 2,060 +30
28AUG26 5.75 C 0.04 0.04 0.04 0.02 0.00 25 32 32 +32
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.91 +0.10 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.81 +0.10 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.71 +0.10 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.61 +0.10 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.51 +0.10 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.42 +0.11 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.32 +0.11 34 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.22 +0.11 32 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.12 +0.11 29 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 1.02 +0.11 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.93 +0.12 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.82 +0.10 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.75 +0.12 29 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.64 +0.09 24 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.57 +0.09 26 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.49 +0.07 25 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.45 +0.09 28 0 256 0
29SEP26 4.50 C 0.36 0.36 0.36 0.37 +0.06 26 10 1,171 0
29SEP26 4.60 C 0.00 0.00 0.00 0.32 +0.06 26 0 6,526 0
29SEP26 4.70 C 0.00 0.00 0.00 0.28 +0.05 26 0 363 0
29SEP26 4.80 C 0.00 0.00 0.00 0.24 +0.05 26 0 2,496 0
29SEP26 4.90 C 0.00 0.00 0.00 0.20 +0.04 26 0 795 0
29SEP26 5.00 C 0.00 0.00 0.00 0.17 +0.04 26 0 2,584 0
29SEP26 5.25 C 0.00 0.00 0.00 0.11 +0.02 26 0 963 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 +0.02 28 0 2,402 0
29SEP26 5.75 C 0.00 0.00 0.00 0.05 +0.01 28 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 334 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 +0.01 28 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.61 +0.10 0 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.51 +0.10 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.42 +0.11 31 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.32 +0.11 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.22 +0.11 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.12 +0.11 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.02 +0.10 22 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.93 +0.11 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.83 +0.09 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.75 +0.09 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.68 +0.08 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.62 +0.08 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.56 +0.08 25 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.50 +0.07 25 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.45 +0.07 25 0 681 0
30DEC26 4.60 C 0.00 0.00 0.00 0.40 +0.06 25 0 72 0
30DEC26 4.70 C 0.00 0.00 0.00 0.36 +0.06 25 0 95 0
30DEC26 4.80 C 0.00 0.00 0.00 0.32 +0.06 25 0 4,393 0
30DEC26 4.90 C 0.00 0.00 0.00 0.28 +0.05 25 0 1,064 0
30DEC26 5.00 C 0.00 0.00 0.00 0.25 +0.05 25 0 1,284 0
30DEC26 5.25 C 0.00 0.00 0.00 0.18 +0.04 25 0 982 0
30DEC26 5.50 C 0.00 0.00 0.00 0.13 +0.03 26 0 711 0
30DEC26 5.75 C 0.00 0.00 0.00 0.10 +0.03 27 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 219 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 +0.02 27 0 91 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 +0.01 26 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.42 +0.11 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.32 +0.11 23 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.22 +0.11 21 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.12 +0.10 19 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 1.03 +0.10 21 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.94 +0.09 21 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.87 +0.09 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.80 +0.08 23 0 21 0
30MAR27 4.10 C 0.00 0.00 0.00 0.74 +0.08 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.67 +0.07 23 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.62 +0.08 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.56 +0.07 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.51 +0.06 24 0 30 0
30MAR27 4.60 C 0.00 0.00 0.00 0.46 +0.06 24 0 2,504 0
30MAR27 4.70 C 0.38 0.38 0.38 0.42 +0.06 24 7 357 +7
30MAR27 4.80 C 0.00 0.00 0.00 0.38 +0.05 24 0 295 0
30MAR27 4.90 C 0.32 0.32 0.31 0.35 +0.06 25 50 63 +50
30MAR27 5.00 C 0.00 0.00 0.00 0.31 +0.05 24 0 98 0
30MAR27 5.25 C 0.00 0.00 0.00 0.24 +0.05 25 0 1,148 0
30MAR27 5.50 C 0.18 0.18 0.18 0.17 +0.02 24 100 2,210 -100
30MAR27 5.75 C 0.00 0.00 0.00 0.13 +0.02 25 0 1,110 0
30MAR27 6.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 110 0
30MAR27 6.25 C 0.00 0.00 0.00 0.08 +0.02 26 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
TOTAL CALL 2,572 116,511 +366
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 726 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 1,234 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 929 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 -0.02 26 0 1,332 0
28MAY26 4.40 P 0.03 0.03 0.03 0.03 -0.01 29 8 5,369 0
28MAY26 4.50 P 0.05 0.05 0.04 0.04 -0.03 26 119 3,580 +1
28MAY26 4.60 P 0.09 0.09 0.06 0.07 -0.05 26 116 2,729 -1
28MAY26 4.70 P 0.00 0.00 0.00 0.12 -0.06 27 0 759 0
28MAY26 4.80 P 0.00 0.00 0.00 0.17 -0.08 26 0 508 0
28MAY26 4.90 P 0.00 0.00 0.00 0.24 -0.10 27 0 697 0
28MAY26 5.00 P 0.00 0.00 0.00 0.32 -0.10 27 0 1,222 0
28MAY26 5.25 P 0.00 0.00 0.00 0.56 -0.09 36 0 652 0
28MAY26 5.50 P 0.00 0.00 0.00 0.80 -0.12 41 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.05 -0.11 50 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.30 -0.11 58 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.55 -0.12 66 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.80 -0.11 74 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.05 -0.11 81 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.30 -0.12 87 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.55 -0.11 93 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.80 -0.12 99 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.05 -0.12 105 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.30 -0.10 110 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.55 -0.12 116 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.80 -0.12 121 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.05 -0.12 126 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 1,718 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 952 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 1,003 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 -0.01 26 0 991 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 1,308 0
29JUN26 4.10 P 0.03 0.03 0.03 0.02 -0.03 23 15 2,565 +15
29JUN26 4.20 P 0.00 0.00 0.00 0.04 -0.02 25 0 1,027 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 -0.04 24 0 4,093 0
29JUN26 4.40 P 0.11 0.11 0.09 0.09 -0.04 24 27 5,872 +23
29JUN26 4.50 P 0.13 0.13 0.12 0.13 -0.05 24 5 2,886 +1
29JUN26 4.60 P 0.20 0.20 0.17 0.18 -0.06 25 16 2,147 -12
29JUN26 4.70 P 0.24 0.24 0.22 0.24 -0.07 25 12 14,650 0
29JUN26 4.80 P 0.00 0.00 0.00 0.30 -0.08 24 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.37 -0.10 24 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.45 -0.11 24 0 2,314 0
29JUN26 5.25 P 0.00 0.00 0.00 0.67 -0.11 23 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 0.91 -0.11 23 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.16 -0.11 29 0 360 0
29JUN26 6.00 P 0.00 0.00 0.00 1.39 -0.12 0 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.65 -0.12 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.90 -0.12 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.14 -0.14 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.39 -0.12 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.65 -0.12 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.90 -0.13 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.15 -0.12 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.40 -0.12 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.65 -0.12 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.90 -0.11 55 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.15 -0.11 61 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 460 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 450 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 -0.01 24 0 450 0
30JUL26 3.90 P 0.02 0.02 0.02 0.02 -0.01 25 2 223 +2
30JUL26 4.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 2,538 0
30JUL26 4.10 P 0.00 0.00 0.00 0.05 -0.02 25 0 455 0
30JUL26 4.20 P 0.00 0.00 0.00 0.07 -0.03 25 0 732 0
30JUL26 4.30 P 0.00 0.00 0.00 0.10 -0.03 25 0 1,412 0
30JUL26 4.40 P 0.00 0.00 0.00 0.14 -0.04 26 0 2,170 0
30JUL26 4.50 P 0.00 0.00 0.00 0.18 -0.04 26 0 1,102 0
30JUL26 4.60 P 0.00 0.00 0.00 0.22 -0.06 25 0 79 0
30JUL26 4.70 P 0.00 0.00 0.00 0.28 -0.06 25 0 24 0
30JUL26 4.80 P 0.00 0.00 0.00 0.34 -0.08 25 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.41 -0.09 25 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.49 -0.09 26 0 30 0
30JUL26 5.25 P 0.00 0.00 0.00 0.70 -0.10 27 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.93 -0.10 28 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.16 -0.12 24 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.41 -0.11 28 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.65 -0.12 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.90 -0.12 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.15 -0.13 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.40 -0.12 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.65 -0.12 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.02 -0.01 24 0 150 0
28AUG26 3.90 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 76 0
28AUG26 4.10 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
28AUG26 4.20 P 0.09 0.09 0.09 0.09 -0.03 24 10 85 +10
28AUG26 4.30 P 0.00 0.00 0.00 0.12 -0.04 24 0 5 0
28AUG26 4.40 P 0.18 0.18 0.18 0.16 -0.04 25 30 70 +30
28AUG26 4.50 P 0.00 0.00 0.00 0.20 -0.05 24 0 6 0
28AUG26 4.60 P 0.00 0.00 0.00 0.25 -0.06 25 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.30 -0.07 24 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.37 -0.07 25 0 10 0
28AUG26 4.90 P 0.00 0.00 0.00 0.44 -0.08 25 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.50 -0.10 24 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.72 -0.09 27 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.94 -0.10 27 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.17 -0.11 26 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.41 -0.11 26 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.66 -0.11 29 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.90 -0.12 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.15 -0.13 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.40 -0.12 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.65 -0.12 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 198 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 -0.01 26 0 887 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 -0.01 26 0 800 0
29SEP26 3.80 P 0.00 0.00 0.00 0.05 -0.01 28 0 1,088 0
29SEP26 3.90 P 0.00 0.00 0.00 0.06 -0.02 26 0 1,118 0
29SEP26 4.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 1,139 0
29SEP26 4.10 P 0.00 0.00 0.00 0.11 -0.03 27 0 1,264 0
29SEP26 4.20 P 0.00 0.00 0.00 0.13 -0.04 26 0 566 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 -0.03 28 0 650 0
29SEP26 4.40 P 0.00 0.00 0.00 0.22 -0.04 28 0 1,007 0
29SEP26 4.50 P 0.00 0.00 0.00 0.26 -0.05 27 0 1,587 0
29SEP26 4.60 P 0.00 0.00 0.00 0.31 -0.06 27 0 6,233 0
29SEP26 4.70 P 0.00 0.00 0.00 0.37 -0.06 28 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.44 -0.06 29 0 2,504 0
29SEP26 4.90 P 0.00 0.00 0.00 0.50 -0.07 28 0 715 0
29SEP26 5.00 P 0.00 0.00 0.00 0.57 -0.08 28 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 0.77 -0.08 30 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 0.98 -0.10 30 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.22 -0.10 34 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.46 -0.11 36 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.71 -0.11 40 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.95 -0.11 42 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.20 -0.10 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.44 -0.11 46 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.69 -0.10 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.93 -0.11 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.18 -0.10 52 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.43 -0.10 55 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.67 -0.11 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.92 -0.10 56 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.17 -0.10 58 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.02 -0.01 24 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 5,082 0
30DEC26 3.60 P 0.00 0.00 0.00 0.05 -0.01 26 0 317 0
30DEC26 3.70 P 0.00 0.00 0.00 0.06 -0.02 26 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.08 -0.02 26 0 221 0
30DEC26 3.90 P 0.00 0.00 0.00 0.10 -0.02 26 0 809 0
30DEC26 4.00 P 0.00 0.00 0.00 0.13 -0.02 26 0 339 0
30DEC26 4.10 P 0.00 0.00 0.00 0.15 -0.03 25 0 265 0
30DEC26 4.20 P 0.00 0.00 0.00 0.19 -0.03 26 0 228 0
30DEC26 4.30 P 0.00 0.00 0.00 0.22 -0.04 25 0 4,328 0
30DEC26 4.40 P 0.00 0.00 0.00 0.27 -0.04 26 0 423 0
30DEC26 4.50 P 0.00 0.00 0.00 0.31 -0.05 25 0 1,110 0
30DEC26 4.60 P 0.00 0.00 0.00 0.37 -0.05 26 0 198 0
30DEC26 4.70 P 0.00 0.00 0.00 0.42 -0.06 26 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.49 -0.05 27 0 398 0
30DEC26 4.90 P 0.00 0.00 0.00 0.55 -0.06 27 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.62 -0.07 27 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.81 -0.07 28 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.01 -0.09 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.24 -0.09 30 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.47 -0.10 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.72 -0.10 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.96 -0.10 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.20 -0.10 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.44 -0.11 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.69 -0.10 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.93 -0.11 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.18 -0.10 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.43 -0.10 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.67 -0.11 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.92 -0.10 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.17 -0.10 49 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.03 -0.01 25 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.04 -0.01 25 0 4 0
30MAR27 3.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 3 0
30MAR27 3.60 P 0.00 0.00 0.00 0.07 -0.01 25 0 122 0
30MAR27 3.70 P 0.00 0.00 0.00 0.09 -0.01 25 0 2,010 0
30MAR27 3.80 P 0.00 0.00 0.00 0.11 -0.02 25 0 154 0
30MAR27 3.90 P 0.00 0.00 0.00 0.13 -0.03 25 0 327 0
30MAR27 4.00 P 0.00 0.00 0.00 0.16 -0.03 25 0 217 0
30MAR27 4.10 P 0.00 0.00 0.00 0.19 -0.03 25 0 69 0
30MAR27 4.20 P 0.24 0.24 0.24 0.22 -0.04 25 100 155 -10
30MAR27 4.30 P 0.00 0.00 0.00 0.26 -0.05 25 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.31 -0.05 25 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.36 -0.05 25 0 296 0
30MAR27 4.60 P 0.00 0.00 0.00 0.41 -0.05 25 0 2,610 0
30MAR27 4.70 P 0.48 0.48 0.48 0.47 -0.05 26 5 381 +5
30MAR27 4.80 P 0.00 0.00 0.00 0.53 -0.06 26 0 26 0
30MAR27 4.90 P 0.00 0.00 0.00 0.59 -0.06 26 0 35 0
30MAR27 5.00 P 0.00 0.00 0.00 0.66 -0.07 26 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.84 -0.08 26 0 1,125 0
30MAR27 5.50 P 1.07 1.07 1.07 1.04 -0.09 27 50 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.25 -0.10 28 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.48 -0.10 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.72 -0.11 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.97 -0.10 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.21 -0.10 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.45 -0.10 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.69 -0.10 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.94 -0.10 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.18 -0.10 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.43 -0.10 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.67 -0.11 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.92 -0.10 42 0 0 0
TOTAL PUT 515 131,083 +64
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$ 34.38
28MAY26 23.00 C 0.00 0.00 0.00 11.42 -0.07 60 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.39 -0.08 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.41 -0.08 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.42 -0.08 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.42 -0.09 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.45 -0.08 41 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.49 -0.04 41 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.48 -0.09 33 0 54 0
28MAY26 31.00 C 0.00 0.00 0.00 3.55 -0.10 33 0 100 0
28MAY26 32.00 C 0.00 0.00 0.00 2.70 -0.10 33 0 390 0
28MAY26 33.00 C 0.00 0.00 0.00 1.96 -0.10 33 0 691 0
28MAY26 34.00 C 0.00 0.00 0.00 1.30 -0.14 31 0 569 0
28MAY26 35.00 C 0.81 0.82 0.81 0.84 -0.09 32 17 407 0
28MAY26 36.00 C 0.50 0.51 0.50 0.53 -0.06 33 5 408 +4
28MAY26 37.00 C 0.30 0.31 0.30 0.31 -0.04 33 2 181 +2
28MAY26 38.00 C 0.00 0.00 0.00 0.17 -0.04 33 0 315 0
28MAY26 39.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 425 0
28MAY26 40.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 278 0
28MAY26 41.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 154 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 80 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.91 -0.10 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.50 -0.01 102 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.90 -0.11 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.39 -0.12 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.92 -0.09 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.41 -0.10 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.40 -0.12 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.43 -0.04 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.43 -0.06 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.44 -0.09 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.45 -0.04 39 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 8.57 +0.05 55 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.53 -0.01 45 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 6.55 -0.04 41 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 5.60 -0.03 39 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 4.64 -0.08 35 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 3.80 -0.08 35 0 205 0
29JUN26 32.00 C 0.00 0.00 0.00 3.03 -0.09 35 0 558 0
29JUN26 33.00 C 0.00 0.00 0.00 2.36 -0.04 35 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 1.78 -0.12 34 0 220 0
29JUN26 35.00 C 0.00 0.00 0.00 1.33 -0.09 35 0 267 0
29JUN26 36.00 C 1.08 1.08 1.08 0.99 -0.05 35 15 362 -15
29JUN26 37.00 C 0.00 0.00 0.00 0.70 -0.05 35 0 345 0
29JUN26 38.00 C 0.00 0.00 0.00 0.48 -0.04 35 0 226 0
29JUN26 39.00 C 0.00 0.00 0.00 0.33 -0.03 35 0 774 0
29JUN26 40.00 C 0.29 0.29 0.29 0.22 -0.02 35 56 192 +41
29JUN26 41.00 C 0.00 0.00 0.00 0.14 -0.02 35 0 147 0
29JUN26 42.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 71 0
29JUN26 43.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 0.00 36 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 0.00 36 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.43 -0.09 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.44 -0.09 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.46 -0.07 41 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.57 +0.05 49 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.57 +0.03 43 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.56 -0.03 37 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.64 -0.04 36 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.71 -0.10 34 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.91 -0.10 34 0 45 0
30JUL26 32.00 C 0.00 0.00 0.00 3.19 -0.10 34 0 175 0
30JUL26 33.00 C 0.00 0.00 0.00 2.52 -0.15 33 0 156 0
30JUL26 34.00 C 0.00 0.00 0.00 2.08 -0.07 35 0 161 0
30JUL26 35.00 C 1.56 1.75 1.56 1.65 -0.08 35 45 237 -30
30JUL26 36.00 C 1.39 1.39 1.25 1.29 -0.06 35 30 80 -15
30JUL26 37.00 C 1.05 1.05 1.05 0.99 -0.06 35 15 55 -6
30JUL26 38.00 C 0.00 0.00 0.00 0.75 -0.05 34 0 75 0
30JUL26 39.00 C 0.61 0.61 0.61 0.57 -0.04 34 15 90 +15
30JUL26 40.00 C 0.00 0.00 0.00 0.43 -0.03 34 0 60 0
30JUL26 41.00 C 0.00 0.00 0.00 0.32 -0.03 34 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.23 -0.03 34 0 10 0
30JUL26 43.00 C 0.00 0.00 0.00 0.17 -0.02 34 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.53 -0.01 46 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.57 +0.05 44 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.60 +0.06 41 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.60 -0.01 36 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.74 +0.02 37 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.88 -0.09 35 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.13 -0.10 35 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 3.47 -0.09 35 0 0 0
28AUG26 33.00 C 2.91 2.91 2.91 2.87 -0.13 35 8 15 0
28AUG26 34.00 C 0.00 0.00 0.00 2.43 -0.10 35 0 21 0
28AUG26 35.00 C 0.00 0.00 0.00 2.03 -0.09 36 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 1.68 -0.06 36 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 1.37 -0.06 36 0 15 0
28AUG26 38.00 C 0.00 0.00 0.00 1.12 -0.05 36 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.90 -0.04 36 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.72 -0.04 35 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 0.58 -0.03 35 0 30 0
28AUG26 42.00 C 0.00 0.00 0.00 0.46 -0.03 35 0 2 0
28AUG26 43.00 C 0.00 0.00 0.00 0.37 -0.02 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.42 -0.10 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.43 -0.09 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.43 -0.09 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.44 -0.09 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.53 -0.01 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.60 +0.08 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.64 +0.06 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.77 +0.08 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.88 +0.01 37 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.05 -0.09 35 0 583 0
29SEP26 31.00 C 0.00 0.00 0.00 4.37 -0.08 35 0 304 0
29SEP26 32.00 C 0.00 0.00 0.00 3.76 -0.08 35 0 109 0
29SEP26 33.00 C 0.00 0.00 0.00 3.24 -0.10 35 0 120 0
29SEP26 34.00 C 0.00 0.00 0.00 2.78 -0.09 35 0 2,599 0
29SEP26 35.00 C 2.46 2.46 2.35 2.37 -0.09 35 2 1,998 +2
29SEP26 36.00 C 0.00 0.00 0.00 2.03 -0.08 36 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 1.73 -0.06 36 0 308 0
29SEP26 38.00 C 0.00 0.00 0.00 1.44 -0.05 36 0 262 0
29SEP26 39.00 C 0.00 0.00 0.00 1.22 -0.05 36 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 1.01 -0.04 36 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.84 -0.04 35 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.70 -0.03 36 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.57 -0.04 35 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.47 -0.03 35 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.38 -0.03 35 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.32 -0.02 35 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.26 -0.02 35 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.21 -0.01 35 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.43 -0.09 0 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.44 -0.10 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.60 +0.07 41 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 9.58 +0.01 37 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 8.73 +0.02 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.90 0.00 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.17 +0.02 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.53 +0.07 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.88 +0.06 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.24 +0.01 37 0 60 0
30DEC26 32.00 C 0.00 0.00 0.00 4.70 -0.05 36 0 90 0
30DEC26 33.00 C 4.12 4.23 4.12 4.19 -0.10 36 45 75 0
30DEC26 34.00 C 3.79 3.79 3.79 3.75 -0.10 36 15 60 0
30DEC26 35.00 C 0.00 0.00 0.00 3.35 -0.10 36 0 166 0
30DEC26 36.00 C 3.07 3.07 3.07 3.00 -0.08 36 30 105 +30
30DEC26 37.00 C 0.00 0.00 0.00 2.68 -0.08 36 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.38 -0.08 36 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 2.12 -0.08 37 0 389 0
30DEC26 40.00 C 1.90 1.90 1.90 1.89 -0.05 37 20 8,390 +20
30DEC26 41.00 C 0.00 0.00 0.00 1.67 -0.05 37 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.46 -0.05 37 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 1.25 -0.05 36 0 30 0
30DEC26 44.00 C 1.25 1.25 1.23 1.13 -0.01 36 6 5 -4
30DEC26 45.00 C 0.00 0.00 0.00 1.00 -0.03 37 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.88 -0.03 37 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 0.76 -0.03 36 0 32 0
30DEC26 48.00 C 0.00 0.00 0.00 0.67 -0.03 36 0 13 0
30DEC26 49.00 C 0.00 0.00 0.00 0.59 -0.02 36 0 18 0
30MAR27 23.00 C 0.00 0.00 0.00 11.59 +0.01 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.74 +0.03 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.92 +0.01 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.16 +0.01 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.45 +0.01 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.78 +0.01 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.15 +0.01 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.55 0.00 37 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.01 +0.02 37 0 245 0
30MAR27 32.00 C 0.00 0.00 0.00 5.49 -0.01 37 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 4.99 +0.03 37 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 4.55 -0.12 36 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 4.15 -0.12 36 0 60 0
30MAR27 36.00 C 0.00 0.00 0.00 3.76 -0.14 36 0 1,268 0
30MAR27 37.00 C 0.00 0.00 0.00 3.39 -0.17 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.09 -0.15 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.87 -0.08 37 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 2.57 -0.11 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.34 -0.08 37 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 2.13 -0.08 37 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 1.84 -0.06 36 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 1.67 -0.08 36 0 25 0
30MAR27 45.00 C 1.62 1.62 1.61 1.52 -0.07 36 4 38 +4
TOTAL CALL 330 33,915 +48
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 165 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 237 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 225 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 172 0
28MAY26 29.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 366 0
28MAY26 30.00 P 0.13 0.13 0.13 0.05 -0.01 33 2 515 +2
28MAY26 31.00 P 0.24 0.24 0.24 0.13 -0.01 33 15 416 0
28MAY26 32.00 P 0.44 0.44 0.44 0.28 -0.02 33 15 1,445 -15
28MAY26 33.00 P 0.61 0.61 0.61 0.55 -0.02 33 2 571 +2
28MAY26 34.00 P 0.00 0.00 0.00 0.94 -0.02 34 0 495 0
28MAY26 35.00 P 1.45 1.45 1.45 1.48 0.00 34 15 651 0
28MAY26 36.00 P 0.00 0.00 0.00 2.10 +0.01 33 0 91 0
28MAY26 37.00 P 0.00 0.00 0.00 2.88 +0.03 33 0 61 0
28MAY26 38.00 P 0.00 0.00 0.00 3.74 +0.04 33 0 96 0
28MAY26 39.00 P 0.00 0.00 0.00 4.67 +0.06 33 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 5.76 +0.03 46 0 26 0
28MAY26 41.00 P 0.00 0.00 0.00 6.70 -0.03 46 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.70 +0.10 51 0 10 0
28MAY26 43.00 P 0.00 0.00 0.00 8.66 -0.05 51 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.65 -0.05 53 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.69 0.00 63 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.64 -0.05 59 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.65 +0.08 65 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.64 +0.06 66 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.64 -0.04 70 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 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 60 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 55 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 48 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 0.01 -0.01 35 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 0.00 36 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 0.00 35 0 91 0
29JUN26 27.00 P 0.00 0.00 0.00 0.12 0.00 35 0 248 0
29JUN26 28.00 P 0.00 0.00 0.00 0.21 0.00 35 0 1,000 0
29JUN26 29.00 P 0.00 0.00 0.00 0.36 0.00 35 0 2,372 0
29JUN26 30.00 P 0.00 0.00 0.00 0.58 +0.01 35 0 8,455 0
29JUN26 31.00 P 0.00 0.00 0.00 0.86 +0.01 35 0 817 0
29JUN26 32.00 P 1.26 1.26 1.21 1.21 +0.01 34 28 1,327 0
29JUN26 33.00 P 1.67 1.67 1.60 1.67 +0.02 34 24 147 -16
29JUN26 34.00 P 2.54 2.54 2.22 2.23 +0.04 35 39 161 0
29JUN26 35.00 P 0.00 0.00 0.00 2.87 +0.06 35 0 188 0
29JUN26 36.00 P 0.00 0.00 0.00 3.58 +0.04 35 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 4.36 +0.05 35 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 5.20 +0.06 35 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 6.12 +0.05 36 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 7.07 +0.10 38 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 7.95 +0.31 36 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 8.98 +0.13 41 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 9.77 -0.11 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.74 -0.07 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.73 -0.05 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.71 -0.10 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.69 -0.05 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.78 +0.04 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.76 -0.02 0 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 0.00 35 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.09 0.00 35 0 28 0
30JUL26 26.00 P 0.00 0.00 0.00 0.15 -0.01 34 0 50 0
30JUL26 27.00 P 0.00 0.00 0.00 0.25 -0.01 34 0 314 0
30JUL26 28.00 P 0.00 0.00 0.00 0.40 -0.01 34 0 350 0
30JUL26 29.00 P 0.00 0.00 0.00 0.61 0.00 34 0 343 0
30JUL26 30.00 P 0.00 0.00 0.00 0.86 +0.03 34 0 606 0
30JUL26 31.00 P 0.00 0.00 0.00 1.16 -0.05 34 0 690 0
30JUL26 32.00 P 1.56 1.56 1.56 1.56 +0.01 34 7 661 +7
30JUL26 33.00 P 0.00 0.00 0.00 2.03 0.00 34 0 129 0
30JUL26 34.00 P 0.00 0.00 0.00 2.60 +0.02 34 0 68 0
30JUL26 35.00 P 0.00 0.00 0.00 3.26 +0.09 34 0 96 0
30JUL26 36.00 P 0.00 0.00 0.00 3.94 +0.06 34 0 195 0
30JUL26 37.00 P 0.00 0.00 0.00 4.66 +0.03 34 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.45 +0.04 34 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.32 -0.04 35 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.18 -0.05 35 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.08 -0.04 35 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.05 +0.01 37 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.04 +0.07 39 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.19 0.00 35 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.30 0.00 35 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.45 0.00 35 0 15 0
28AUG26 28.00 P 0.65 0.65 0.65 0.65 +0.01 36 15 60 +15
28AUG26 29.00 P 0.00 0.00 0.00 0.87 0.00 35 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 1.17 +0.02 35 0 36 0
28AUG26 31.00 P 1.46 1.46 1.46 1.50 +0.01 34 15 103 +15
28AUG26 32.00 P 1.90 1.90 1.90 1.91 0.00 34 6 21 +6
28AUG26 33.00 P 0.00 0.00 0.00 2.40 +0.01 34 0 49 0
28AUG26 34.00 P 0.00 0.00 0.00 2.97 +0.04 35 0 112 0
28AUG26 35.00 P 0.00 0.00 0.00 3.58 +0.05 35 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 4.28 +0.08 35 0 30 0
28AUG26 37.00 P 0.00 0.00 0.00 4.99 +0.03 35 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.75 -0.04 35 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.56 -0.05 35 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.33 -0.11 34 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.28 -0.02 36 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.16 -0.03 36 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.06 -0.03 35 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 0.00 36 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.20 -0.01 35 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.31 0.00 35 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 0.45 0.00 35 0 61 0
29SEP26 27.00 P 0.00 0.00 0.00 0.64 0.00 36 0 72 0
29SEP26 28.00 P 0.96 0.96 0.96 0.85 0.00 35 38 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.13 -0.01 35 0 523 0
29SEP26 30.00 P 0.00 0.00 0.00 1.41 -0.07 35 0 1,294 0
29SEP26 31.00 P 1.80 1.80 1.80 1.80 +0.01 35 5 434 +5
29SEP26 32.00 P 0.00 0.00 0.00 2.26 +0.05 35 0 4,354 0
29SEP26 33.00 P 0.00 0.00 0.00 2.73 +0.03 35 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 3.26 +0.02 34 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 3.89 +0.04 35 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 4.70 +0.19 37 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 5.24 -0.05 35 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 6.00 -0.04 35 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 6.78 -0.04 35 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 7.60 -0.04 35 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 8.44 -0.04 35 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 9.30 -0.04 35 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 10.21 -0.02 36 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 11.05 -0.09 34 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.96 -0.11 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.89 -0.10 32 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.85 -0.10 31 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.80 -0.10 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.76 -0.11 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.27 -0.01 36 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.39 0.00 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.54 0.00 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.72 0.00 36 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 0.90 -0.01 36 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 1.21 +0.02 37 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 1.47 -0.01 36 0 180 0
30DEC26 29.00 P 1.90 1.90 1.90 1.79 0.00 36 34 121 0
30DEC26 30.00 P 0.00 0.00 0.00 2.16 +0.01 36 0 1,625 0
30DEC26 31.00 P 0.00 0.00 0.00 2.55 -0.01 36 0 85 0
30DEC26 32.00 P 0.00 0.00 0.00 3.07 -0.03 36 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.56 +0.03 36 0 9 0
30DEC26 34.00 P 0.00 0.00 0.00 4.11 +0.03 36 0 36 0
30DEC26 35.00 P 0.00 0.00 0.00 4.71 +0.04 36 0 54 0
30DEC26 36.00 P 0.00 0.00 0.00 5.34 +0.03 36 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.02 +0.04 36 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 6.71 -0.05 36 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 7.46 -0.05 36 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 8.20 -0.07 36 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 8.92 -0.14 35 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 9.77 -0.11 35 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.63 -0.08 36 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.45 -0.11 35 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.38 -0.05 36 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.28 -0.04 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.17 -0.05 36 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.08 -0.06 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.00 -0.05 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.65 -0.01 36 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 0.84 -0.02 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.06 +0.01 36 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.28 -0.01 36 0 1,000 0
30MAR27 27.00 P 0.00 0.00 0.00 1.63 0.00 37 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.91 -0.04 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.28 -0.03 36 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 2.69 +0.02 36 0 461 0
30MAR27 31.00 P 0.00 0.00 0.00 3.13 +0.03 36 0 232 0
30MAR27 32.00 P 0.00 0.00 0.00 3.61 -0.04 36 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 4.07 -0.01 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.64 -0.04 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.24 +0.02 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.86 -0.01 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.52 -0.01 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.22 +0.01 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.93 -0.06 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.68 -0.06 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.44 -0.06 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.22 -0.07 36 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.03 -0.06 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.84 -0.07 36 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.68 -0.07 35 0 0 0
TOTAL PUT 260 56,647 +21
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$ 5.24
28MAY26 4.20 C 0.00 0.00 0.00 1.07 +0.01 62 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.97 +0.01 57 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.86 -0.01 45 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.76 -0.01 40 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.67 +0.01 41 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.56 -0.01 31 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.46 -0.01 26 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.36 0.00 21 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.27 0.00 20 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.09 0.00 17 0 26 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 -0.01 15 0 330 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.08 0.00 40 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.98 +0.02 36 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.88 +0.01 33 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.78 +0.01 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.68 +0.01 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.58 0.00 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.49 +0.01 22 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.40 +0.01 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.31 0.00 18 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.05 -0.01 16 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 +0.01 18 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 21 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 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 46 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.09 +0.01 40 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.99 +0.02 36 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.89 +0.02 33 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.79 +0.02 30 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.69 +0.01 26 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.59 0.00 23 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.49 -0.01 20 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.41 +0.01 20 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.32 -0.01 18 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.16 0.00 17 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.03 0.00 19 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 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 32 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.09 +0.01 38 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.99 +0.02 35 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.89 +0.02 32 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.79 +0.01 29 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.69 +0.01 26 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.59 0.00 23 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.49 -0.01 19 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.41 +0.01 20 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.32 -0.01 18 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.16 0.00 17 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.07 -0.01 17 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 34 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 1.09 +0.01 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.99 +0.02 33 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.89 +0.02 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.79 +0.01 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.69 +0.01 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.59 0.00 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.50 0.00 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.41 0.00 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.33 -0.01 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.17 0.00 17 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 -0.01 17 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 20 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 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 28 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 1.09 +0.01 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.99 +0.02 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.89 +0.02 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.79 +0.01 24 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.69 +0.01 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.59 0.00 20 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.50 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.42 0.00 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.35 0.00 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.21 0.00 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 0.00 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 25 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.09 +0.01 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.99 +0.02 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.89 +0.01 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.79 +0.01 22 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.69 +0.01 19 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.61 +0.01 20 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.53 +0.02 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.45 0.00 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.38 0.00 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.25 0.00 18 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.17 0.00 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 0 25,587 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 15 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.08 -0.01 15 0 270 0
28MAY26 5.50 P 0.00 0.00 0.00 0.26 0.00 0 0 979 0
28MAY26 5.75 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.76 0.00 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.26 0.00 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.76 0.00 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.26 0.00 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.51 0.00 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.76 0.00 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 18 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.13 0.00 16 0 337 0
29JUN26 5.50 P 0.00 0.00 0.00 0.29 0.00 16 0 469 0
29JUN26 5.75 P 0.00 0.00 0.00 0.51 0.00 0 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.76 0.00 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.01 0.00 0 0 0 -100
29JUN26 6.50 P 0.00 0.00 0.00 1.26 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.76 0.00 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.26 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.51 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.76 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.01 0.00 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.11 0.00 17 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.15 0.00 17 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.20 0.00 17 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.37 0.00 16 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.57 -0.02 0 0 51 0
30JUL26 5.75 P 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.79 -0.02 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.78 -0.01 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.09 0.00 17 0 20 0
28AUG26 4.80 P 0.00 0.00 0.00 0.13 +0.01 17 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.17 +0.01 17 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.22 0.00 16 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.38 0.00 15 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.58 -0.02 13 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.79 -0.02 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 17 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 0.00 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 0.00 17 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 +0.01 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 16 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.40 0.00 16 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.60 -0.01 16 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.82 -0.01 10 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.79 -0.02 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.03 -0.02 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.53 -0.02 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.78 -0.01 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.03 -0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 +0.01 18 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 0.15 -0.01 17 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 0.23 -0.01 16 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 0.00 17 0 274 0
30DEC26 5.25 P 0.00 0.00 0.00 0.44 -0.01 16 0 240 0
30DEC26 5.50 P 0.00 0.00 0.00 0.63 -0.01 16 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.84 -0.01 15 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.79 -0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.04 -0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.78 -0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.03 -0.01 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.10 0.00 17 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.12 0.00 17 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.15 0.00 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.19 0.00 17 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.23 0.00 17 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.27 -0.01 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.32 -0.01 17 0 120 0
30MAR27 5.25 P 0.00 0.00 0.00 0.47 -0.01 16 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 0.65 -0.01 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.85 -0.02 15 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.07 -0.02 13 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.79 -0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.04 -0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.78 -0.01 0 0 0 0
TOTAL PUT 0 7,014 -100
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 0.88 -0.01 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.29 -0.01 20 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.20 -0.02 20 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.13 -0.01 21 0 200 0
28MAY26 3.80 C 0.00 0.00 0.00 0.08 0.00 23 0 222 0
28MAY26 3.90 C 0.00 0.00 0.00 0.05 0.00 25 0 135 0
28MAY26 4.00 C 0.00 0.00 0.00 0.03 0.00 27 0 22 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 56 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 223 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 72 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 80 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 130 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.18 -0.02 0 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.59 -0.02 0 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.40 -0.02 18 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.32 0.00 21 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.13 -0.01 22 0 41 0
29JUN26 3.90 C 0.10 0.10 0.10 0.09 0.00 23 1 128 0
29JUN26 4.00 C 0.00 0.00 0.00 0.06 0.00 23 0 149 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 0.00 23 0 194 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 0.00 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 40 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 60 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 72 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 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 83 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.60 -0.01 23 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.50 -0.02 19 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.41 -0.01 20 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.33 -0.01 21 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.27 0.00 24 0 0 0
30JUL26 3.70 C 0.23 0.23 0.23 0.21 0.00 24 2 2 +2
30JUL26 3.80 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.12 -0.01 25 0 2 0
30JUL26 4.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.07 0.00 26 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.05 0.00 26 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.03 0.00 25 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.02 0.00 25 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 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 0.89 -0.02 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.60 -0.01 21 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.51 -0.01 23 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.42 -0.01 22 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.35 0.00 23 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.28 -0.02 23 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.24 0.00 26 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 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 28 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.70 -0.01 23 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.60 -0.01 20 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.51 -0.01 21 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.44 0.00 24 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.37 0.00 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.25 -0.01 24 0 30 0
29SEP26 3.80 C 0.00 0.00 0.00 0.20 -0.02 24 0 30 0
29SEP26 3.90 C 0.00 0.00 0.00 0.17 -0.01 25 0 60 0
29SEP26 4.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.11 -0.01 26 0 100 0
29SEP26 4.20 C 0.00 0.00 0.00 0.09 0.00 26 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.07 -0.01 26 0 260 0
29SEP26 4.40 C 0.00 0.00 0.00 0.06 0.00 27 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 -0.01 25 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 -0.01 25 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 -0.01 23 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 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 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 63 0
30DEC26 2.80 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.70 -0.01 19 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.62 0.00 22 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.55 0.00 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.49 0.00 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.42 -0.01 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.36 -0.01 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.31 -0.01 24 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.27 -0.01 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.23 -0.01 24 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.20 0.00 25 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 0.00 26 0 7 0
30DEC26 4.50 C 0.00 0.00 0.00 0.09 0.00 26 0 233 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 0.00 26 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 -0.01 25 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.05 -0.01 25 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 -0.01 25 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 53 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 35 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 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 0.89 -0.02 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.81 0.00 21 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.73 -0.01 22 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.66 0.00 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.60 0.00 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.53 -0.02 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.48 0.00 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.43 0.00 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.38 0.00 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.34 0.00 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.30 0.00 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.23 0.00 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.10 -0.01 25 0 10 0
30MAR27 4.80 C 0.00 0.00 0.00 0.09 -0.01 26 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.08 0.00 26 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.07 0.00 26 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.05 0.00 26 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 3 14,790 +2
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 26 0 0 0
28MAY26 3.70 P 0.05 0.05 0.05 0.05 0.00 23 52 168 +52
28MAY26 3.80 P 0.09 0.09 0.09 0.10 +0.01 24 20 567 0
28MAY26 3.90 P 0.00 0.00 0.00 0.16 0.00 24 0 560 0
28MAY26 4.00 P 0.00 0.00 0.00 0.24 0.00 25 0 357 0
28MAY26 4.10 P 0.00 0.00 0.00 0.34 +0.01 31 0 24 0
28MAY26 4.20 P 0.00 0.00 0.00 0.43 0.00 32 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.54 +0.02 43 0 81 0
28MAY26 4.40 P 0.00 0.00 0.00 0.64 +0.02 49 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.74 +0.02 54 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.84 +0.02 59 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.94 +0.02 63 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 1.04 +0.02 68 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 1.14 +0.02 72 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.24 +0.02 76 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 1.49 +0.02 86 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.74 +0.02 96 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.99 +0.02 104 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 2.24 +0.02 112 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.49 +0.02 119 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.74 +0.02 127 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.99 +0.02 134 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 3.24 +0.02 140 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.49 +0.02 147 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.74 +0.02 153 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 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 37 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 0.00 24 0 479 0
29JUN26 3.50 P 0.04 0.04 0.04 0.04 0.00 25 10 200 +3
29JUN26 3.60 P 0.00 0.00 0.00 0.05 -0.01 21 0 60 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 -0.01 22 0 120 0
29JUN26 3.80 P 0.00 0.00 0.00 0.14 +0.01 23 0 126 0
29JUN26 3.90 P 0.00 0.00 0.00 0.20 0.00 23 0 178 0
29JUN26 4.00 P 0.00 0.00 0.00 0.27 0.00 23 0 145 0
29JUN26 4.10 P 0.00 0.00 0.00 0.36 0.00 26 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.44 0.00 25 0 9 0
29JUN26 4.30 P 0.00 0.00 0.00 0.54 +0.01 29 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.64 +0.02 33 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.74 +0.02 36 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 0.84 +0.02 39 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.94 +0.02 42 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 1.04 +0.02 45 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 1.14 +0.02 48 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.24 +0.02 51 0 680 0
29JUN26 5.25 P 0.00 0.00 0.00 1.49 +0.02 57 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.74 +0.02 64 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.99 +0.02 69 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.24 +0.02 75 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.49 +0.02 80 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.74 +0.02 85 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.99 +0.02 89 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.24 +0.02 93 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.49 +0.02 98 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.74 +0.02 102 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 0.00 24 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.17 0.00 23 0 21 0
30JUL26 3.80 P 0.00 0.00 0.00 0.23 0.00 24 0 58 0
30JUL26 3.90 P 0.00 0.00 0.00 0.31 +0.02 26 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.38 -0.01 26 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.46 -0.01 26 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.55 +0.01 28 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.64 +0.01 29 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.74 +0.02 32 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.83 0.00 32 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 0.93 +0.02 35 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.02 0.00 34 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.12 +0.02 36 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.22 +0.02 39 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.31 +0.02 36 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.55 +0.01 34 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 0.04 +0.01 25 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 0.00 24 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.16 0.00 25 0 95 0
28AUG26 3.70 P 0.00 0.00 0.00 0.21 +0.01 25 0 45 0
28AUG26 3.80 P 0.00 0.00 0.00 0.27 +0.01 26 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.32 0.00 24 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.41 0.00 27 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.49 0.00 28 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.57 0.00 28 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.66 0.00 29 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.75 0.00 30 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.84 0.00 31 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.94 0.00 33 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.03 0.00 33 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.12 -0.01 32 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.22 0.00 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 0.01 -0.01 23 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 0.00 26 0 30 0
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 0.00 26 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 -0.01 24 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.15 0.00 26 0 230 0
29SEP26 3.60 P 0.00 0.00 0.00 0.19 0.00 26 0 296 0
29SEP26 3.70 P 0.00 0.00 0.00 0.23 0.00 25 0 19 0
29SEP26 3.80 P 0.00 0.00 0.00 0.30 +0.01 27 0 75 0
29SEP26 3.90 P 0.00 0.00 0.00 0.36 -0.01 26 0 91 0
29SEP26 4.00 P 0.00 0.00 0.00 0.43 +0.02 27 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.51 0.00 28 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.59 0.00 28 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.67 -0.01 28 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.76 0.00 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.85 -0.01 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.95 0.00 32 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.04 -0.01 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.14 0.00 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.24 0.00 36 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.34 0.00 38 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.58 -0.01 40 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.82 0.00 41 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.07 +0.01 45 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.31 +0.01 45 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.55 0.00 43 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.79 0.00 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.04 0.00 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.29 0.00 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.54 0.00 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.79 0.00 51 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 -0.01 24 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 0.16 +0.01 26 0 661 0
30DEC26 3.50 P 0.00 0.00 0.00 0.20 0.00 26 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.24 -0.01 25 0 37 0
30DEC26 3.70 P 0.00 0.00 0.00 0.29 -0.01 25 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.35 -0.01 26 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.41 -0.01 26 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.48 0.00 26 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.55 -0.01 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.63 0.00 27 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.71 0.00 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.79 -0.01 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.88 0.00 28 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.97 0.00 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.06 0.00 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.16 0.00 31 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.25 0.00 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.35 0.00 33 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.60 0.00 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.85 0.00 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.10 0.00 43 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.34 0.00 45 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.58 0.00 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.81 -0.01 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.06 -0.01 46 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.30 -0.01 44 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.55 0.00 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.79 0.00 43 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 0.00 0.00 0.00 0.07 -0.01 24 0 200 0
30MAR27 3.10 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.12 -0.01 25 0 1,000 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.23 0.00 25 0 54 0
30MAR27 3.60 P 0.00 0.00 0.00 0.29 +0.01 26 0 199 0
30MAR27 3.70 P 0.00 0.00 0.00 0.34 0.00 26 0 22 0
30MAR27 3.80 P 0.00 0.00 0.00 0.40 0.00 26 0 43 0
30MAR27 3.90 P 0.00 0.00 0.00 0.46 0.00 26 0 36 0
30MAR27 4.00 P 0.00 0.00 0.00 0.52 -0.01 26 0 130 0
30MAR27 4.10 P 0.00 0.00 0.00 0.59 -0.01 26 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.67 0.00 27 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.74 -0.01 27 0 75 0
30MAR27 4.40 P 0.00 0.00 0.00 0.82 -0.01 27 0 15 0
30MAR27 4.50 P 0.93 0.93 0.93 0.91 0.00 28 120 150 +120
30MAR27 4.60 P 0.00 0.00 0.00 0.99 -0.01 28 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.08 -0.01 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.17 -0.01 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.27 0.00 30 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.36 0.00 31 0 12 0
30MAR27 5.25 P 0.00 0.00 0.00 1.61 0.00 34 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.85 0.00 36 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.10 -0.01 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.34 -0.01 40 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.58 0.00 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.82 -0.01 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.06 -0.01 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.31 0.00 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.55 0.00 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.80 +0.01 44 0 0 0
TOTAL PUT 202 19,158 +175
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$ 35.34
28MAY26 19.50 C 0.00 0.00 0.00 15.87 +2.22 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 15.37 +2.22 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 14.37 +2.22 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 13.37 +2.21 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 12.38 +2.22 63 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.38 +2.22 55 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.38 +2.22 45 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.38 +2.21 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.39 +2.27 44 0 66 0
28MAY26 28.00 C 0.00 0.00 0.00 7.40 +2.20 43 0 92 0
28MAY26 29.00 C 0.00 0.00 0.00 6.42 +2.16 42 0 158 0
28MAY26 30.00 C 0.00 0.00 0.00 5.46 +2.12 41 0 356 0
28MAY26 31.00 C 0.00 0.00 0.00 4.55 +1.98 42 0 351 0
28MAY26 32.00 C 3.70 3.70 3.70 3.69 +1.83 41 20 289 -20
28MAY26 33.00 C 1.86 2.47 1.86 2.89 +1.60 41 37 655 +4
28MAY26 34.00 C 1.22 2.30 1.22 2.20 +1.35 41 1,084 4,187 +196
28MAY26 35.00 C 0.69 1.71 0.69 1.61 +1.06 40 1,140 1,120 +860
28MAY26 36.00 C 0.68 1.33 0.48 1.18 +0.85 41 284 155 -63
28MAY26 37.00 C 0.29 0.97 0.29 0.82 +0.63 41 670 341 +206
28MAY26 38.00 C 0.17 0.68 0.17 0.56 +0.45 42 760 548 +393
28MAY26 39.00 C 0.32 0.47 0.32 0.37 +0.31 42 419 584 +199
28MAY26 40.00 C 0.21 0.32 0.21 0.23 +0.20 42 210 180 +180
28MAY26 41.00 C 0.06 0.22 0.06 0.14 +0.12 42 441 329 +321
28MAY26 42.00 C 0.05 0.14 0.05 0.08 +0.07 41 310 267 +267
29JUN26 18.00 C 0.00 0.00 0.00 17.39 +2.27 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.89 +2.25 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.39 +2.26 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.90 +2.25 65 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.40 +2.25 61 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.40 +2.25 47 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 13.37 +2.21 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.38 +2.19 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.38 +2.21 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.38 +2.18 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.39 +2.18 0 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 8.49 +2.24 46 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 7.51 +2.16 42 0 212 0
29JUN26 29.00 C 5.00 5.00 5.00 6.46 +1.85 32 1 353 0
29JUN26 30.00 C 0.00 0.00 0.00 5.63 +1.96 39 0 439 0
29JUN26 31.00 C 0.00 0.00 0.00 4.82 +1.87 40 0 273 0
29JUN26 32.00 C 0.00 0.00 0.00 4.04 +1.75 40 0 260 0
29JUN26 33.00 C 2.35 2.97 2.35 3.33 +1.57 40 263 887 -202
29JUN26 34.00 C 1.87 2.16 1.86 2.68 +1.35 40 59 1,011 0
29JUN26 35.00 C 1.28 2.19 1.28 2.15 +1.15 40 845 1,153 +515
29JUN26 36.00 C 1.00 1.70 1.00 1.69 +0.96 40 31 2,123 +19
29JUN26 37.00 C 0.75 1.05 0.75 1.34 +0.82 40 65 689 0
29JUN26 38.00 C 0.74 1.16 0.74 1.05 +0.69 41 80 650 +45
29JUN26 39.00 C 0.56 0.83 0.56 0.79 +0.54 41 17 141 +13
29JUN26 40.00 C 0.37 0.69 0.37 0.59 +0.42 41 170 199 +120
29JUN26 41.00 C 0.22 0.51 0.22 0.44 +0.33 41 8 74 +4
29JUN26 42.00 C 0.00 0.00 0.00 0.32 +0.24 41 0 138 0
30JUL26 19.50 C 0.00 0.00 0.00 15.90 +2.22 60 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 15.40 +2.22 56 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 14.40 +2.22 44 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 13.41 +2.23 51 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 12.42 +2.23 49 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.38 +2.21 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 10.41 +2.21 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.39 +2.18 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.49 +2.24 41 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.52 +2.10 39 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 6.62 +2.01 39 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 5.77 +1.94 39 0 125 0
30JUL26 31.00 C 0.00 0.00 0.00 4.91 +1.76 38 0 458 0
30JUL26 32.00 C 0.00 0.00 0.00 4.24 +1.68 39 0 662 0
30JUL26 33.00 C 3.01 3.08 2.99 3.57 +1.51 39 65 330 -65
30JUL26 34.00 C 2.47 3.11 2.47 2.98 +1.32 39 30 471 0
30JUL26 35.00 C 1.61 2.60 1.59 2.47 +1.14 39 842 840 +680
30JUL26 36.00 C 1.72 2.07 1.72 2.05 +1.00 39 30 137 +26
30JUL26 37.00 C 1.08 1.41 1.08 1.69 +0.88 39 47 137 +32
30JUL26 38.00 C 1.08 1.53 1.08 1.41 +0.78 40 62 91 +30
30JUL26 39.00 C 0.90 0.90 0.90 1.14 +0.66 40 8 67 +8
30JUL26 40.00 C 0.00 0.00 0.00 0.91 +0.55 40 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.74 +0.47 40 0 0 0
30JUL26 42.00 C 0.49 0.49 0.49 0.59 +0.38 40 1 1 +1
28AUG26 23.00 C 0.00 0.00 0.00 12.44 +2.25 50 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 11.46 +2.29 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.48 +2.28 46 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.50 +2.27 43 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.57 +2.25 42 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.64 +2.11 41 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.75 +2.00 40 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.94 +1.89 40 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.25 +1.84 41 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 4.49 +1.62 39 0 0 0
28AUG26 33.00 C 3.36 3.36 3.36 3.87 +1.47 39 15 40 +15
28AUG26 34.00 C 3.04 3.04 3.04 3.30 +1.29 39 15 15 +15
28AUG26 35.00 C 2.39 2.39 2.39 2.82 +1.15 38 15 15 +5
28AUG26 36.00 C 1.79 2.39 1.79 2.42 +1.04 39 46 31 +31
28AUG26 37.00 C 1.51 2.21 1.51 2.05 +0.92 39 38 38 +38
28AUG26 38.00 C 1.74 1.89 1.74 1.75 +0.84 39 45 45 +41
28AUG26 39.00 C 1.62 1.62 1.62 1.50 +0.76 40 15 25 +15
28AUG26 40.00 C 1.29 1.39 1.29 1.26 +0.66 39 60 60 +56
28AUG26 41.00 C 1.19 1.19 1.17 1.05 +0.58 39 28 28 +28
28AUG26 42.00 C 0.00 0.00 0.00 0.88 +0.50 39 0 8 0
29SEP26 19.00 C 0.00 0.00 0.00 16.39 +2.22 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.90 +2.22 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.40 +2.22 49 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 14.40 +2.22 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.41 +2.22 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.44 +2.25 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.46 +2.29 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.48 +2.28 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.50 +2.21 39 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 8.57 +2.17 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.64 +2.05 37 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 6.88 +1.93 39 0 339 0
29SEP26 30.00 C 5.50 5.50 5.50 6.11 +1.82 39 4 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 5.39 +1.69 38 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 4.74 +1.63 38 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 4.17 +1.50 38 0 213 0
29SEP26 34.00 C 0.00 0.00 0.00 3.56 +1.27 37 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 3.12 +1.16 37 0 22 0
29SEP26 36.00 C 2.67 2.67 2.67 2.71 +1.03 38 9 67 0
29SEP26 37.00 C 0.00 0.00 0.00 2.36 +0.94 38 0 49 0
29SEP26 38.00 C 0.00 0.00 0.00 2.05 +0.83 38 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 1.80 +0.78 38 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 1.57 +0.72 39 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 1.34 +0.63 38 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 1.17 +0.60 39 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 16.39 +2.21 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.90 +2.22 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.40 +2.22 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.40 +2.22 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.41 +2.22 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.44 +2.25 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.47 +2.23 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.48 +2.12 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.56 +2.02 34 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 8.68 +1.90 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.06 +1.97 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.34 +1.88 37 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 6.67 +1.66 37 0 177 0
30DEC26 31.00 C 0.00 0.00 0.00 6.07 +1.57 37 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 5.51 +1.59 37 0 1,126 0
30DEC26 33.00 C 4.01 4.02 4.01 4.98 +1.49 37 8 322 0
30DEC26 34.00 C 0.00 0.00 0.00 4.44 +1.34 36 0 0 0
30DEC26 35.00 C 4.03 4.07 4.03 4.00 +1.23 36 25 208 +25
30DEC26 36.00 C 0.00 0.00 0.00 3.60 +1.13 37 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 3.22 +1.03 36 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 2.92 +0.97 37 0 39 0
30DEC26 39.00 C 0.00 0.00 0.00 2.63 +0.90 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.35 +0.81 37 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 2.13 +0.79 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.91 +0.76 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 15.90 +2.22 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 15.40 +2.22 36 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 14.41 +2.23 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.41 +2.20 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.44 +2.13 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.49 +2.01 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.65 +1.94 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.90 +1.91 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.17 +1.85 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.44 +1.74 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.98 +1.86 37 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 7.24 +1.66 36 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 6.67 +1.58 36 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 6.24 +1.57 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.73 +1.49 37 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 5.19 +1.34 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.70 +1.21 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.32 +1.15 36 0 41 0
30MAR27 37.00 C 0.00 0.00 0.00 3.94 +1.07 36 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 3.62 +1.03 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.34 +0.97 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.05 +0.93 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.79 +0.86 37 0 47 0
30MAR27 42.00 C 2.46 2.51 2.46 2.54 +0.81 37 62 64 +62
TOTAL CALL 8,384 30,695 +4,100
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 214 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 423 0
28MAY26 28.00 P 0.04 0.04 0.04 0.02 -0.02 44 20 603 0
28MAY26 29.00 P 0.00 0.00 0.00 0.04 -0.06 43 0 420 0
28MAY26 30.00 P 0.15 0.15 0.11 0.08 -0.13 42 67 527 +35
28MAY26 31.00 P 0.26 0.28 0.15 0.16 -0.25 41 505 695 -48
28MAY26 32.00 P 0.47 0.47 0.26 0.31 -0.40 42 183 1,522 +71
28MAY26 33.00 P 0.71 0.71 0.52 0.54 -0.60 42 49 746 +15
28MAY26 34.00 P 0.96 0.96 0.82 0.86 -0.83 42 55 445 +23
28MAY26 35.00 P 1.46 1.46 1.13 1.30 -1.09 43 730 638 +614
28MAY26 36.00 P 2.41 2.41 1.71 1.82 -1.34 42 60 45 +45
28MAY26 37.00 P 2.28 2.28 2.28 2.50 -1.52 44 15 15 +15
28MAY26 38.00 P 0.00 0.00 0.00 3.16 -1.78 41 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 3.97 -2.02 42 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 4.84 -2.15 42 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 5.93 -2.06 52 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.84 -2.15 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 262 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 -0.03 41 0 917 0
29JUN26 26.00 P 0.00 0.00 0.00 0.07 -0.07 40 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.13 -0.11 40 0 959 0
29JUN26 28.00 P 0.30 0.30 0.27 0.22 -0.18 40 19 390 0
29JUN26 29.00 P 0.47 0.47 0.36 0.36 -0.26 41 246 541 +169
29JUN26 30.00 P 0.70 0.70 0.51 0.55 -0.37 41 148 340 +28
29JUN26 31.00 P 0.85 0.87 0.85 0.80 -0.49 41 82 276 +16
29JUN26 32.00 P 1.20 1.24 1.00 1.12 -0.64 41 84 248 +17
29JUN26 33.00 P 1.75 1.75 1.52 1.52 -0.82 41 48 245 -12
29JUN26 34.00 P 2.44 2.44 2.00 1.99 -0.99 41 185 158 +33
29JUN26 35.00 P 3.10 3.10 2.29 2.51 -1.19 41 183 142 +127
29JUN26 36.00 P 3.82 3.84 2.92 3.13 -1.32 41 165 150 +150
29JUN26 37.00 P 3.78 3.78 3.57 3.83 -1.45 41 30 60 +30
29JUN26 38.00 P 0.00 0.00 0.00 4.51 -1.78 40 0 0 0
29JUN26 39.00 P 5.84 5.84 5.84 5.46 -1.74 44 12 12 +12
29JUN26 40.00 P 0.00 0.00 0.00 6.23 -1.91 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.12 -1.92 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.06 -1.95 46 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.07 -0.04 40 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.11 -0.07 39 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.18 -0.12 39 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.29 -0.17 40 0 96 0
30JUL26 28.00 P 0.49 0.49 0.49 0.43 -0.23 40 10 137 -5
30JUL26 29.00 P 0.00 0.00 0.00 0.62 -0.31 40 0 163 0
30JUL26 30.00 P 1.03 1.03 1.03 0.86 -0.40 39 2 191 +2
30JUL26 31.00 P 1.19 1.19 1.04 1.14 -0.53 39 4 224 +2
30JUL26 32.00 P 1.80 1.80 1.41 1.49 -0.68 39 75 302 +69
30JUL26 33.00 P 2.06 2.06 2.01 1.90 -0.84 39 60 306 +60
30JUL26 34.00 P 2.57 2.62 2.22 2.38 -0.99 39 41 56 +41
30JUL26 35.00 P 2.80 2.80 2.80 2.93 -1.13 39 1 2 +1
30JUL26 36.00 P 3.73 3.82 3.49 3.54 -1.24 39 165 150 +150
30JUL26 37.00 P 4.10 4.10 4.10 4.22 -1.46 40 15 15 +15
30JUL26 38.00 P 0.00 0.00 0.00 4.91 -1.61 39 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.67 -1.72 40 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.41 -1.88 39 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.31 -1.89 40 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.16 -1.98 40 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.08 -0.04 39 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.13 -0.07 39 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.21 -0.10 39 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.31 -0.16 39 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.46 -0.21 39 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.64 -0.27 39 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.85 -0.35 39 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 1.11 -0.47 39 0 0 0
28AUG26 31.00 P 1.55 1.55 1.55 1.43 -0.58 39 35 35 +35
28AUG26 32.00 P 2.14 2.14 1.91 1.80 -0.70 39 36 66 +36
28AUG26 33.00 P 0.00 0.00 0.00 2.23 -0.83 39 0 6 0
28AUG26 34.00 P 2.66 2.66 2.66 2.72 -0.96 39 15 15 +15
28AUG26 35.00 P 3.20 3.20 3.20 3.27 -1.10 39 15 15 +15
28AUG26 36.00 P 3.79 3.79 3.79 3.88 -1.28 39 15 15 +15
28AUG26 37.00 P 4.46 4.48 4.32 4.54 -1.39 39 70 70 +70
28AUG26 38.00 P 0.00 0.00 0.00 5.26 -1.48 40 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 5.94 -1.64 39 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.72 -1.72 39 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.66 -1.67 41 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.47 -1.78 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.09 -0.04 39 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.14 -0.07 39 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.22 -0.09 39 0 100 0
29SEP26 25.00 P 0.42 0.42 0.42 0.33 -0.13 39 10 3,652 0
29SEP26 26.00 P 0.00 0.00 0.00 0.46 -0.19 39 0 137 0
29SEP26 27.00 P 0.00 0.00 0.00 0.62 -0.27 39 0 14 0
29SEP26 28.00 P 0.87 0.87 0.81 0.85 -0.32 39 10 416 0
29SEP26 29.00 P 1.10 1.10 1.10 1.11 -0.40 39 1 664 -1
29SEP26 30.00 P 0.00 0.00 0.00 1.42 -0.48 39 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 1.77 -0.59 39 0 160 0
29SEP26 32.00 P 0.00 0.00 0.00 2.19 -0.67 39 0 60 0
29SEP26 33.00 P 0.00 0.00 0.00 2.64 -0.79 39 0 17 0
29SEP26 34.00 P 0.00 0.00 0.00 3.12 -0.93 39 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.69 -1.07 39 0 48 0
29SEP26 36.00 P 4.52 4.52 4.52 4.30 -1.19 40 1 0 -1
29SEP26 37.00 P 0.00 0.00 0.00 4.95 -1.29 40 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.68 -1.35 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.26 -1.59 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.01 -1.68 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.81 -1.74 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.62 -1.81 39 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 -0.03 38 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 -0.03 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 -0.04 37 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.16 -0.07 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.24 -0.10 37 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.35 -0.13 38 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 0.47 -0.17 37 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.63 -0.20 37 0 196 0
30DEC26 26.00 P 0.00 0.00 0.00 0.81 -0.28 37 0 67 0
30DEC26 27.00 P 1.05 1.05 1.03 1.02 -0.36 37 10 208 -2
30DEC26 28.00 P 0.00 0.00 0.00 1.32 -0.38 37 0 31 0
30DEC26 29.00 P 0.00 0.00 0.00 1.63 -0.45 37 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 1.97 -0.54 37 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 2.36 -0.62 37 0 865 0
30DEC26 32.00 P 0.00 0.00 0.00 2.79 -0.71 37 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 3.26 -0.81 37 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 3.78 -0.90 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.33 -1.00 37 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 4.93 -1.08 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.57 -1.23 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.24 -1.32 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.90 -1.44 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.60 -1.55 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.35 -1.62 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.13 -1.68 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.18 -0.06 37 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.22 -0.07 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.30 -0.11 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.42 -0.14 37 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.56 -0.18 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.72 -0.23 37 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.92 -0.26 37 0 24 0
30MAR27 26.00 P 1.12 1.14 1.12 1.14 -0.32 37 30 33 -10
30MAR27 27.00 P 1.40 1.40 1.40 1.39 -0.39 36 30 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.75 -0.39 37 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 2.09 -0.45 37 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 2.44 -0.55 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.87 -0.61 37 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.31 -0.70 37 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.82 -0.76 37 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 4.31 -0.85 37 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 4.90 -0.87 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.49 -0.99 37 0 74 0
30MAR27 37.00 P 0.00 0.00 0.00 6.12 -1.05 37 0 22 0
30MAR27 38.00 P 0.00 0.00 0.00 6.79 -1.19 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.48 -1.25 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.16 -1.36 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.78 -1.54 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.54 -1.60 37 0 200 0
TOTAL PUT 3,537 24,589 +1,847
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$ 19.67
28MAY26 12.50 C 0.00 0.00 0.00 7.19 +0.07 58 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 6.69 +0.06 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 6.19 +0.06 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.69 +0.06 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.19 +0.05 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.69 +0.06 0 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 4.18 +0.05 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.67 +0.04 0 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 3.20 +0.09 30 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 2.70 +0.09 25 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 2.20 +0.09 20 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.71 +0.08 19 0 53 0
28MAY26 18.50 C 0.00 0.00 0.00 1.25 +0.07 20 0 148 0
28MAY26 19.00 C 0.80 0.80 0.80 0.81 +0.01 18 20 291 0
28MAY26 19.50 C 0.47 0.49 0.47 0.48 0.00 19 6 253 0
28MAY26 20.00 C 0.20 0.21 0.20 0.26 0.00 20 3 1,242 +3
28MAY26 21.00 C 0.00 0.00 0.00 0.05 0.00 20 0 187 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 29 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 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 60 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.20 +0.08 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.70 +0.07 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.20 +0.07 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.70 +0.07 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.21 +0.07 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.71 +0.08 35 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.21 +0.08 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.71 +0.08 24 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 3.21 +0.09 0 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.72 +0.09 23 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 2.23 +0.09 21 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.76 +0.08 21 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 1.32 +0.06 21 0 125 0
29JUN26 19.00 C 0.83 0.83 0.83 0.92 +0.02 20 1 176 0
29JUN26 19.50 C 0.59 0.60 0.59 0.61 +0.01 20 4 225 +4
29JUN26 20.00 C 0.38 0.38 0.38 0.39 +0.01 21 1 587 0
29JUN26 21.00 C 0.00 0.00 0.00 0.13 +0.01 21 0 751 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 +0.01 22 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 6.20 +0.07 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.70 +0.07 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.21 +0.07 37 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.71 +0.08 32 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.21 +0.08 27 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.71 +0.08 21 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.21 +0.09 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.72 +0.09 21 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.24 +0.09 22 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.78 +0.08 21 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.34 +0.03 20 0 9 0
30JUL26 19.00 C 0.00 0.00 0.00 0.97 +0.01 20 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.69 +0.03 21 0 45 0
30JUL26 20.00 C 0.47 0.47 0.45 0.48 +0.03 21 101 401 +101
30JUL26 21.00 C 0.00 0.00 0.00 0.21 +0.02 21 0 34 0
30JUL26 22.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.03 0.00 21 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 24 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.71 +0.06 31 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.21 +0.08 27 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.71 +0.08 22 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.21 +0.08 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.73 +0.09 23 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.25 +0.08 21 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.81 +0.07 22 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.42 +0.07 22 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.05 +0.02 21 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 0.80 +0.02 21 0 32 0
28AUG26 20.00 C 0.00 0.00 0.00 0.60 +0.02 22 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 0.32 +0.02 22 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.16 +0.02 22 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 0.04 +0.01 23 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 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.20 +0.08 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.70 +0.07 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.20 +0.07 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.70 +0.07 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.21 +0.07 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.71 +0.06 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.21 +0.08 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.71 +0.08 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.22 +0.07 23 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.75 +0.07 23 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 2.30 +0.05 23 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.89 +0.03 23 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.53 +0.01 23 0 210 0
29SEP26 19.00 C 0.95 0.95 0.95 1.23 0.00 23 1 96 0
29SEP26 19.50 C 0.00 0.00 0.00 0.94 -0.02 22 0 22 0
29SEP26 20.00 C 0.00 0.00 0.00 0.75 -0.02 23 0 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.46 -0.02 23 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.27 -0.02 23 0 36 0
29SEP26 23.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 0.00 24 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 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 7.20 +0.08 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.70 +0.05 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.20 +0.07 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.70 +0.07 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.21 +0.07 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.71 +0.06 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.21 +0.06 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.71 +0.08 19 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.23 +0.07 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.78 +0.06 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.37 +0.06 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 2.00 +0.04 21 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 1.69 +0.04 21 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.37 +0.03 20 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.15 +0.03 20 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 0.95 +0.02 20 0 32 0
30DEC26 21.00 C 0.00 0.00 0.00 0.64 +0.01 21 0 43 0
30DEC26 22.00 C 0.00 0.00 0.00 0.42 +0.01 21 0 79 0
30DEC26 23.00 C 0.26 0.26 0.26 0.28 0.00 21 1 106 +1
30DEC26 24.00 C 0.20 0.20 0.20 0.17 0.00 21 4 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 0.00 21 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 0.00 21 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.20 +0.07 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.70 +0.07 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.21 +0.07 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.71 +0.06 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.21 +0.06 19 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.74 +0.11 21 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 3.31 +0.09 21 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 2.91 +0.08 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.55 +0.08 21 0 0 0
30MAR27 18.00 C 2.07 2.07 2.07 2.16 +0.01 20 3 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.95 +0.07 21 0 25 0
30MAR27 19.00 C 1.52 1.52 1.52 1.64 +0.06 20 5 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.42 +0.06 20 0 0 0
30MAR27 20.00 C 1.05 1.05 1.05 1.22 +0.06 20 2 3 +2
30MAR27 21.00 C 0.00 0.00 0.00 0.89 +0.05 21 0 42 0
30MAR27 22.00 C 0.00 0.00 0.00 0.63 +0.02 21 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 0.46 +0.03 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.32 +0.02 21 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.22 +0.02 21 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 0.15 +0.02 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
TOTAL CALL 152 10,057 +111
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 61 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 963 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1,327 0
28MAY26 18.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 196 0
28MAY26 18.50 P 0.09 0.09 0.09 0.05 -0.02 20 3 199 -3
28MAY26 19.00 P 0.19 0.21 0.19 0.14 -0.03 20 25 293 +14
28MAY26 19.50 P 0.40 0.40 0.38 0.31 -0.04 20 10 135 -2
28MAY26 20.00 P 0.00 0.00 0.00 0.58 -0.07 21 0 130 0
28MAY26 21.00 P 0.00 0.00 0.00 1.36 -0.09 20 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 2.33 -0.09 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 3.43 +0.01 49 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 4.45 +0.03 61 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 5.38 -0.04 60 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.39 -0.03 69 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.40 -0.02 78 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.39 -0.03 83 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.39 -0.03 90 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 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 28 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 0.03 0.03 0.03 0.01 -0.01 21 35 200 +35
29JUN26 16.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 91 0
29JUN26 17.00 P 0.09 0.09 0.09 0.07 -0.01 22 1 299 0
29JUN26 17.50 P 0.00 0.00 0.00 0.13 -0.03 21 0 223 0
29JUN26 18.00 P 0.29 0.29 0.29 0.24 -0.03 21 1 272 +1
29JUN26 18.50 P 0.00 0.00 0.00 0.42 -0.02 21 0 139 0
29JUN26 19.00 P 0.72 0.72 0.72 0.64 -0.03 21 4 314 +4
29JUN26 19.50 P 0.94 0.94 0.94 0.95 -0.03 22 1 208 0
29JUN26 20.00 P 0.00 0.00 0.00 1.32 -0.04 22 0 121 0
29JUN26 21.00 P 0.00 0.00 0.00 2.12 -0.09 21 0 23 0
29JUN26 22.00 P 0.00 0.00 0.00 3.15 0.00 30 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.15 -0.02 36 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.13 -0.02 40 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.13 -0.01 46 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.03 -0.09 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.03 -0.09 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.03 -0.09 36 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.05 -0.06 52 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.02 -0.09 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 22 0 1 0
30JUL26 16.00 P 0.00 0.00 0.00 0.04 0.00 21 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.08 0.00 22 0 49 0
30JUL26 17.00 P 0.00 0.00 0.00 0.14 -0.01 21 0 83 0
30JUL26 17.50 P 0.00 0.00 0.00 0.23 -0.02 21 0 26 0
30JUL26 18.00 P 0.00 0.00 0.00 0.37 -0.02 21 0 40 0
30JUL26 18.50 P 0.00 0.00 0.00 0.54 -0.03 21 0 38 0
30JUL26 19.00 P 0.00 0.00 0.00 0.76 -0.05 20 0 1 0
30JUL26 19.50 P 1.18 1.18 1.18 1.07 -0.04 21 2 5 +2
30JUL26 20.00 P 0.00 0.00 0.00 1.44 -0.02 22 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 2.26 -0.03 24 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 3.19 +0.01 27 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.16 -0.01 31 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.14 -0.01 34 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.13 -0.01 38 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.08 -0.04 37 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.09 -0.03 42 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.09 -0.03 46 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.07 -0.04 47 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 0.08 -0.01 22 0 11 0
28AUG26 16.50 P 0.17 0.17 0.17 0.14 -0.01 22 1 1 +1
28AUG26 17.00 P 0.00 0.00 0.00 0.22 -0.01 22 0 56 0
28AUG26 17.50 P 0.36 0.36 0.36 0.34 -0.01 22 3 3 +3
28AUG26 18.00 P 0.53 0.53 0.53 0.49 0.00 22 1 1 +1
28AUG26 18.50 P 0.00 0.00 0.00 0.68 -0.01 22 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.91 -0.02 21 0 15 0
28AUG26 19.50 P 1.26 1.27 1.26 1.19 -0.04 21 17 32 +17
28AUG26 20.00 P 0.00 0.00 0.00 1.52 -0.03 22 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 2.34 -0.02 24 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 3.23 +0.01 26 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.18 -0.01 28 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.14 -0.01 31 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.15 +0.01 35 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.08 -0.04 33 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.09 -0.03 38 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.09 -0.03 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 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 24 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 24 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 0.06 -0.02 23 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 -0.02 23 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.15 -0.04 23 0 61 0
29SEP26 16.50 P 0.00 0.00 0.00 0.24 -0.03 23 0 1,142 0
29SEP26 17.00 P 0.00 0.00 0.00 0.34 -0.04 23 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.49 -0.04 24 0 60 0
29SEP26 18.00 P 0.00 0.00 0.00 0.66 -0.05 23 0 124 0
29SEP26 18.50 P 0.00 0.00 0.00 0.87 -0.06 24 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 1.12 -0.08 24 0 33 0
29SEP26 19.50 P 0.00 0.00 0.00 1.41 -0.06 24 0 90 0
29SEP26 20.00 P 0.00 0.00 0.00 1.68 -0.11 23 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.40 -0.11 23 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 3.32 -0.11 26 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 4.25 -0.10 29 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 5.22 -0.10 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.23 -0.09 36 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.25 -0.09 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.27 -0.04 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.22 -0.07 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.27 0.00 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 49 0
30DEC26 15.50 P 0.00 0.00 0.00 0.16 -0.01 21 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.23 -0.02 21 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.32 -0.04 21 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.45 -0.03 21 0 22 0
30DEC26 17.50 P 0.00 0.00 0.00 0.60 -0.04 21 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 0.79 -0.05 21 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.00 -0.06 21 0 1 0
30DEC26 19.00 P 1.37 1.37 1.37 1.25 -0.06 21 1 93 +1
30DEC26 19.50 P 0.00 0.00 0.00 1.53 -0.07 22 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 1.79 -0.07 21 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.48 -0.08 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.38 -0.09 23 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.28 -0.09 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.24 -0.09 27 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.23 -0.09 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.25 -0.09 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.27 -0.04 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.30 +0.01 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.28 +0.01 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.18 0.00 21 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.25 0.00 21 0 15 0
30MAR27 16.00 P 0.40 0.40 0.40 0.34 -0.01 21 10 16 +10
30MAR27 16.50 P 0.00 0.00 0.00 0.46 -0.01 21 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 0.60 -0.01 21 0 38 0
30MAR27 17.50 P 0.00 0.00 0.00 0.77 -0.01 21 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.96 -0.02 21 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 1.19 -0.02 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.43 -0.03 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.71 -0.03 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.96 -0.04 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.63 -0.04 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.49 -0.06 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.35 -0.07 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.28 -0.05 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.25 -0.07 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.26 -0.08 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.27 -0.04 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.30 +0.01 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.28 +0.01 38 0 0 0
TOTAL PUT 115 10,562 +84
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$ 16.23
28MAY26 9.25 C 0.00 0.00 0.00 6.99 +0.21 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.74 +0.21 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.50 +0.22 82 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.25 +0.22 78 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.75 +0.22 69 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.25 +0.22 60 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.75 +0.21 52 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.25 +0.21 44 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.75 +0.21 35 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.25 +0.21 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.75 +0.22 0 0 6 0
28MAY26 14.00 C 0.00 0.00 0.00 2.25 +0.22 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.75 +0.21 0 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 1.26 +0.21 16 0 175 0
28MAY26 15.50 C 0.00 0.00 0.00 0.80 +0.18 17 0 133 0
28MAY26 16.00 C 0.39 0.41 0.39 0.41 +0.12 16 11 153 +1
28MAY26 16.50 C 0.14 0.18 0.14 0.16 +0.06 16 45 106 +10
28MAY26 17.00 C 0.00 0.00 0.00 0.06 +0.03 18 0 10 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 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 7.76 +0.23 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.51 +0.23 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.26 +0.23 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.02 +0.23 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.77 +0.23 53 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.52 +0.23 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.27 +0.23 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.77 +0.23 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.27 +0.22 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.77 +0.22 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.28 +0.23 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.78 +0.22 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.25 +0.19 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.75 +0.19 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.29 +0.22 18 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.80 +0.21 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.35 +0.20 18 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.92 +0.18 16 0 99 0
29JUN26 16.00 C 0.00 0.00 0.00 0.56 +0.12 16 0 109 0
29JUN26 16.50 C 0.31 0.31 0.31 0.31 +0.07 16 10 77 0
29JUN26 17.00 C 0.17 0.17 0.17 0.17 +0.06 17 31 30 +19
29JUN26 17.50 C 0.08 0.08 0.08 0.08 +0.03 17 2 18 +2
29JUN26 18.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 4 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 7.04 +0.24 45 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.79 +0.24 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.54 +0.24 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.29 +0.24 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.79 +0.24 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.27 +0.21 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.77 +0.20 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.28 +0.21 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.78 +0.20 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.25 +0.16 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.77 +0.17 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.33 +0.21 17 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.86 +0.20 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.42 +0.19 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.04 +0.17 17 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.69 +0.12 16 0 17 0
30JUL26 16.50 C 0.46 0.46 0.46 0.45 +0.09 16 1 1 0
30JUL26 17.00 C 0.00 0.00 0.00 0.27 +0.06 16 0 1 0
30JUL26 17.50 C 0.00 0.00 0.00 0.16 +0.04 17 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.09 +0.03 17 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.05 +0.02 17 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.29 +0.23 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.79 +0.22 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.27 +0.20 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.77 +0.19 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.28 +0.19 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.78 +0.18 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.27 +0.16 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.78 +0.14 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.38 +0.21 17 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.92 +0.19 17 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.50 +0.18 17 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.13 +0.16 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.79 +0.11 16 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.54 +0.08 16 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.36 +0.06 16 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.23 +0.04 17 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.14 +0.03 17 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.08 +0.02 17 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.04 +0.22 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.79 +0.22 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.54 +0.22 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.29 +0.21 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.79 +0.20 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.27 +0.18 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.77 +0.17 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.28 +0.16 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.79 +0.16 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.30 +0.16 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.82 +0.14 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.43 +0.20 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.00 +0.20 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.59 +0.18 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.24 +0.17 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.90 +0.13 16 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.66 +0.11 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.46 +0.07 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.32 +0.06 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 +0.05 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 +0.04 17 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.09 +0.03 17 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
29SEP26 20.00 C 0.06 0.06 0.06 0.04 +0.02 18 2 3 +2
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 17 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 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 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.04 +0.19 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.79 +0.19 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.54 +0.18 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.29 +0.17 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.79 +0.16 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.31 +0.17 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.82 +0.16 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.34 +0.17 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.86 +0.16 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.39 +0.16 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.93 +0.12 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.57 +0.19 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.16 +0.18 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.79 +0.17 18 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 1.45 +0.15 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.12 +0.12 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.87 +0.10 17 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.67 +0.07 17 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.52 +0.07 18 0 0 0
30DEC26 18.00 C 0.38 0.38 0.38 0.39 +0.05 18 1 239 +1
30DEC26 18.50 C 0.00 0.00 0.00 0.29 +0.05 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.21 +0.04 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 +0.03 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 +0.02 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 18 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.04 +0.19 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.79 +0.19 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.54 +0.18 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.29 +0.17 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.79 +0.16 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.31 +0.17 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.82 +0.16 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.34 +0.16 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.87 +0.17 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.40 +0.16 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.96 +0.13 12 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.61 +0.19 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.21 +0.18 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.85 +0.17 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.52 +0.14 17 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.20 +0.10 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.96 +0.10 17 0 0 0
30MAR27 17.00 C 0.73 0.77 0.73 0.76 +0.08 17 2 110 0
30MAR27 17.50 C 0.00 0.00 0.00 0.61 +0.06 17 0 0 0
30MAR27 18.00 C 0.50 0.50 0.50 0.49 +0.06 18 1 9 +1
30MAR27 18.50 C 0.00 0.00 0.00 0.38 +0.06 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.29 +0.05 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.21 +0.03 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 +0.02 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
TOTAL CALL 106 2,006 +36
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 208 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 83 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 45 0
28MAY26 15.50 P 0.00 0.00 0.00 0.05 -0.02 17 1 23 -1
28MAY26 16.00 P 0.16 0.17 0.16 0.17 -0.07 17 17 17 +10
28MAY26 16.50 P 0.00 0.00 0.00 0.43 -0.14 18 0 1 0
28MAY26 17.00 P 0.00 0.00 0.00 0.80 -0.20 16 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.27 -0.22 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.77 -0.22 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.27 -0.22 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.81 -0.18 43 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.31 -0.18 48 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.81 -0.18 53 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.81 -0.18 63 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.81 -0.18 72 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.81 -0.18 80 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.81 -0.18 88 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 10.50 P 0.01 0.01 0.01 0.01 0.00 50 1 5 +1
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 11.50 P 0.01 0.01 0.01 0.01 0.00 41 1 142 +1
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 56 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 19 0 19 0
29JUN26 14.50 P 0.02 0.02 0.02 0.02 -0.01 17 6 11 +6
29JUN26 15.00 P 0.00 0.00 0.00 0.05 -0.02 17 0 15 0
29JUN26 15.50 P 0.15 0.15 0.14 0.13 -0.05 16 14 29 +14
29JUN26 16.00 P 0.30 0.30 0.29 0.29 -0.08 16 31 32 +30
29JUN26 16.50 P 0.00 0.00 0.00 0.55 -0.13 17 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.88 -0.17 16 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.30 -0.20 16 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.77 -0.22 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.27 -0.22 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.81 -0.18 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.31 -0.18 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.81 -0.18 36 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.81 -0.18 43 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.81 -0.18 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.81 -0.18 54 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.81 -0.18 59 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 70 0
30JUL26 13.50 P 0.02 0.02 0.02 0.01 0.00 19 1 17 +1
30JUL26 14.00 P 0.03 0.03 0.03 0.02 -0.01 17 8 8 +8
30JUL26 14.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.11 -0.03 17 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.22 -0.06 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.40 -0.08 17 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.66 -0.11 17 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.99 -0.13 18 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 1.35 -0.18 17 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.79 -0.21 16 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.27 -0.22 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.81 -0.18 24 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.31 -0.18 27 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.81 -0.18 30 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.81 -0.18 36 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.81 -0.18 41 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.81 -0.18 45 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.81 -0.18 50 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.16 -0.04 17 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.29 -0.06 17 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.48 -0.08 17 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.73 -0.12 17 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 1.03 -0.15 17 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.40 -0.17 17 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.82 -0.19 17 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.28 -0.21 17 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.81 -0.18 22 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.31 -0.18 25 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.81 -0.18 27 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.81 -0.18 32 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.81 -0.18 36 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.81 -0.18 40 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.81 -0.18 44 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 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 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 19 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.12 -0.03 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.22 -0.04 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.36 -0.05 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.56 -0.08 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.82 -0.10 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.10 -0.13 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.46 -0.15 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.86 -0.18 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.30 -0.20 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.83 -0.16 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.31 -0.18 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.81 -0.18 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.81 -0.18 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.81 -0.18 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.81 -0.18 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.81 -0.18 40 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 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.02 -0.01 18 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 -0.02 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 -0.03 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 -0.04 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.31 -0.05 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.47 -0.06 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.66 -0.07 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.90 -0.09 18 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.18 -0.11 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.46 -0.14 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.81 -0.15 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.18 -0.17 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.59 -0.18 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.10 -0.18 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.56 -0.18 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.03 -0.16 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.99 -0.15 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.95 -0.15 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.91 -0.16 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.88 -0.16 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.11 -0.03 17 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.18 -0.03 17 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.28 -0.04 18 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 0.41 -0.05 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.57 -0.07 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.77 -0.08 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.01 -0.09 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.29 -0.11 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.56 -0.14 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.90 -0.15 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.27 -0.16 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.74 -0.18 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.17 -0.18 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.61 -0.18 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.07 -0.18 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.02 -0.15 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.96 -0.18 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.92 -0.18 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.89 -0.18 27 0 0 0
TOTAL PUT 80 1,601 +70
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$ 47.74
28MAY26 32.00 C 0.00 0.00 0.00 15.91 +0.02 90 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 14.78 -0.11 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 13.79 -0.11 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 12.79 -0.11 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.92 +0.02 67 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 10.80 -0.10 36 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 9.80 -0.10 28 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 8.80 -0.11 0 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 7.81 -0.10 29 0 47 0
28MAY26 41.00 C 0.00 0.00 0.00 6.82 -0.10 28 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 5.84 -0.10 27 0 158 0
28MAY26 43.00 C 0.00 0.00 0.00 4.88 -0.11 27 0 207 0
28MAY26 44.00 C 4.08 4.08 4.08 3.97 -0.11 27 1 370 0
28MAY26 45.00 C 2.55 2.79 2.46 3.17 -0.09 28 75 524 -10
28MAY26 46.00 C 1.72 2.29 1.63 2.42 -0.05 28 75 465 -30
28MAY26 47.00 C 1.30 1.76 1.30 1.76 -0.05 28 49 1,357 -15
28MAY26 48.00 C 0.87 1.23 0.72 1.22 -0.05 27 87 1,325 -15
28MAY26 49.00 C 0.56 0.85 0.56 0.81 -0.06 27 35 766 0
28MAY26 50.00 C 0.40 0.59 0.36 0.51 -0.06 27 81 692 -23
28MAY26 52.50 C 0.12 0.13 0.12 0.13 -0.02 27 17 918 0
28MAY26 55.00 C 0.00 0.00 0.00 0.03 0.00 28 0 283 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 218 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 121 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 26.94 +0.02 108 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 25.94 +0.01 102 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.95 +0.02 98 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.95 +0.02 92 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.96 +0.02 88 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.96 +0.02 83 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.97 +0.02 79 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.97 +0.02 74 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.98 +0.03 70 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.98 +0.02 66 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 16.99 +0.03 62 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 15.99 +0.02 58 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.00 +0.03 55 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 14.01 +0.04 51 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 13.02 +0.12 48 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 12.04 +0.14 45 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 10.80 -0.10 0 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 10.09 +0.19 40 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 8.80 -0.13 0 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 7.81 -0.17 0 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 6.84 -0.31 0 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 5.97 -0.28 20 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 5.30 -0.10 27 0 191 0
29JUN26 44.00 C 0.00 0.00 0.00 4.50 -0.09 27 0 3,619 0
29JUN26 45.00 C 3.06 3.06 3.06 3.77 -0.08 27 15 543 -15
29JUN26 46.00 C 2.47 3.03 2.47 3.14 -0.01 28 60 606 -55
29JUN26 47.00 C 1.98 2.44 1.98 2.54 -0.06 28 66 862 -60
29JUN26 48.00 C 1.64 2.13 1.64 2.06 -0.01 28 49 944 -30
29JUN26 49.00 C 0.00 0.00 0.00 1.61 -0.07 28 0 886 0
29JUN26 50.00 C 0.98 1.27 0.94 1.25 -0.04 28 20 693 0
29JUN26 52.50 C 0.48 0.68 0.48 0.61 -0.03 28 19 166 +15
29JUN26 55.00 C 0.00 0.00 0.00 0.27 -0.01 28 0 195 0
29JUN26 57.50 C 0.18 0.18 0.18 0.11 -0.01 28 9 120 0
29JUN26 60.00 C 0.09 0.09 0.09 0.04 -0.01 28 1 50 +1
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 37 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.05 +0.15 42 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.80 -0.10 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.09 +0.16 37 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.16 +0.19 36 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.02 -0.01 27 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.13 -0.09 28 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.26 -0.09 28 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.43 -0.09 28 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 4.67 -0.08 28 0 45 0
30JUL26 45.00 C 3.21 3.21 3.21 4.09 +0.04 30 13 98 -13
30JUL26 46.00 C 2.88 3.27 2.88 3.38 -0.06 28 31 104 +16
30JUL26 47.00 C 2.70 2.83 2.70 2.82 -0.06 29 34 242 0
30JUL26 48.00 C 2.03 2.03 1.95 2.33 -0.06 29 24 256 -9
30JUL26 49.00 C 1.65 1.65 1.65 1.91 -0.05 29 2 124 +2
30JUL26 50.00 C 0.00 0.00 0.00 1.54 -0.05 29 0 70 0
30JUL26 52.50 C 0.71 0.71 0.71 0.86 -0.03 28 16 50 0
30JUL26 55.00 C 0.47 0.48 0.47 0.45 -0.02 28 16 105 +16
30JUL26 57.50 C 0.00 0.00 0.00 0.23 -0.01 28 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.11 0.00 28 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 15 0
30JUL26 65.00 C 0.09 0.09 0.09 0.03 0.00 29 1 1 +1
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.16 +0.14 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.03 -0.08 26 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.13 -0.20 26 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.26 -0.24 26 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.46 -0.25 26 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.91 -0.07 28 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 4.24 -0.08 28 0 0 0
28AUG26 46.00 C 3.27 3.27 3.27 3.71 -0.03 29 6 12 +6
28AUG26 47.00 C 0.00 0.00 0.00 3.19 -0.02 29 0 51 0
28AUG26 48.00 C 0.00 0.00 0.00 2.71 -0.06 29 0 62 0
28AUG26 49.00 C 0.00 0.00 0.00 2.30 -0.05 29 0 60 0
28AUG26 50.00 C 1.66 1.66 1.66 1.92 -0.04 29 5 50 +5
28AUG26 52.50 C 1.03 1.03 1.03 1.20 -0.04 29 6 6 0
28AUG26 55.00 C 0.00 0.00 0.00 0.73 -0.02 29 0 0 0
28AUG26 57.50 C 0.45 0.45 0.45 0.43 -0.01 29 15 30 +15
28AUG26 60.00 C 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.96 +0.01 63 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 20.97 +0.02 60 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.97 +0.02 57 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.99 +0.03 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.98 +0.02 50 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.99 +0.02 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.99 +0.02 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.00 +0.02 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.02 +0.05 40 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 13.04 +0.14 38 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 12.07 +0.17 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.12 +0.17 35 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 10.19 +0.18 33 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 9.27 +0.17 32 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 8.38 +0.05 31 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 7.41 -0.08 29 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 6.62 -0.08 29 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 5.88 -0.08 29 0 197 0
29SEP26 44.00 C 0.00 0.00 0.00 5.21 -0.07 29 0 130 0
29SEP26 45.00 C 0.00 0.00 0.00 4.58 -0.06 29 0 157 0
29SEP26 46.00 C 0.00 0.00 0.00 4.02 -0.06 29 0 540 0
29SEP26 47.00 C 3.53 3.53 3.53 3.57 -0.03 29 3 961 0
29SEP26 48.00 C 0.00 0.00 0.00 3.11 -0.03 29 0 665 0
29SEP26 49.00 C 2.30 2.30 2.30 2.72 -0.02 29 10 97 0
29SEP26 50.00 C 0.00 0.00 0.00 2.34 -0.04 29 0 65 0
29SEP26 52.50 C 1.38 1.38 1.38 1.60 -0.03 29 10 255 0
29SEP26 55.00 C 0.93 0.93 0.93 1.06 -0.03 29 7 36 0
29SEP26 57.50 C 0.00 0.00 0.00 0.69 -0.01 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.43 -0.02 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.27 -0.01 29 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.99 +0.03 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.98 +0.02 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.99 +0.02 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.99 +0.01 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.00 +0.02 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.02 +0.05 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.08 +0.17 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.16 +0.19 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.24 +0.18 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.35 +0.17 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.51 +0.17 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.69 +0.10 28 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 7.81 -0.32 27 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 7.36 -0.09 29 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 6.74 -0.07 29 0 108 0
30DEC26 44.00 C 0.00 0.00 0.00 6.14 -0.07 29 0 228 0
30DEC26 45.00 C 0.00 0.00 0.00 5.59 -0.06 29 0 133 0
30DEC26 46.00 C 0.00 0.00 0.00 4.93 -0.05 28 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 4.46 -0.05 28 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 4.04 -0.05 28 0 250 0
30DEC26 49.00 C 0.00 0.00 0.00 3.63 -0.04 28 0 32 0
30DEC26 50.00 C 3.11 3.11 3.11 3.28 -0.04 28 5 121 +5
30DEC26 52.50 C 2.38 2.38 2.38 2.50 -0.03 29 10 55 +10
30DEC26 55.00 C 0.00 0.00 0.00 1.88 -0.03 29 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 1.40 -0.02 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 1.03 -0.02 29 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 0.79 0.00 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.55 -0.03 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.41 -0.01 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.30 0.00 29 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 14.07 +0.10 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.14 +0.14 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.23 +0.11 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.41 +0.11 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.62 +0.06 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.85 +0.01 27 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.11 -0.06 27 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 8.45 -0.08 27 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 7.83 -0.32 27 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.49 -0.07 29 0 5 0
30MAR27 44.00 C 0.00 0.00 0.00 6.91 -0.07 29 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 6.39 -0.07 29 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 5.71 -0.06 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.25 -0.06 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.83 -0.06 28 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 4.42 -0.05 28 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 4.06 -0.05 28 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 3.23 -0.05 28 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 2.55 -0.04 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.02 -0.03 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.62 -0.01 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.28 -0.04 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.97 -0.01 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.75 -0.04 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.58 -0.01 29 0 0 0
TOTAL CALL 873 25,149 -183
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 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 46 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 0.05 0.05 0.05 0.02 0.00 29 5 540 +5
28MAY26 42.00 P 0.00 0.00 0.00 0.04 0.00 28 0 522 0
28MAY26 43.00 P 0.18 0.18 0.18 0.08 0.00 27 2 609 +2
28MAY26 44.00 P 0.34 0.34 0.30 0.16 -0.01 27 30 883 +15
28MAY26 45.00 P 0.43 0.59 0.32 0.32 -0.01 27 177 829 +145
28MAY26 46.00 P 0.65 0.93 0.65 0.55 -0.01 27 66 813 +3
28MAY26 47.00 P 1.35 1.44 0.82 0.88 -0.02 26 68 894 -1
28MAY26 48.00 P 2.06 2.06 1.25 1.35 -0.02 26 45 721 -30
28MAY26 49.00 P 2.50 2.50 1.82 1.98 +0.03 27 70 487 +23
28MAY26 50.00 P 0.00 0.00 0.00 2.69 +0.05 27 0 84 0
28MAY26 52.50 P 0.00 0.00 0.00 4.83 -0.05 27 0 49 0
28MAY26 55.00 P 0.00 0.00 0.00 7.48 +0.32 45 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.97 +0.19 54 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.48 +0.19 64 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.98 +0.19 72 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.50 +0.21 81 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.00 +0.21 89 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.50 +0.21 96 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 75 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 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 60 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3,391 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 0.00 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 0.09 0.09 0.09 0.05 0.00 28 1 110 +1
29JUN26 40.00 P 0.00 0.00 0.00 0.09 0.00 27 0 267 0
29JUN26 41.00 P 0.00 0.00 0.00 0.16 0.00 28 0 141 0
29JUN26 42.00 P 0.00 0.00 0.00 0.26 +0.01 28 0 141 0
29JUN26 43.00 P 0.41 0.41 0.41 0.41 +0.01 28 15 293 +15
29JUN26 44.00 P 0.73 0.77 0.73 0.60 +0.01 27 280 1,407 +179
29JUN26 45.00 P 1.10 1.10 0.80 0.84 +0.01 27 35 253 0
29JUN26 46.00 P 1.14 1.14 1.14 1.16 0.00 27 15 256 0
29JUN26 47.00 P 1.65 1.65 1.49 1.57 +0.02 27 30 450 -15
29JUN26 48.00 P 2.46 2.46 1.96 2.05 -0.01 27 33 278 -21
29JUN26 49.00 P 2.52 2.52 2.52 2.66 +0.09 27 30 334 -30
29JUN26 50.00 P 0.00 0.00 0.00 3.31 +0.06 27 0 303 0
29JUN26 52.50 P 0.00 0.00 0.00 5.20 +0.08 27 0 44 0
29JUN26 55.00 P 0.00 0.00 0.00 7.61 +0.31 33 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 9.97 +0.10 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.48 +0.12 43 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.98 +0.12 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.50 +0.14 54 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.00 +0.14 59 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.50 +0.14 64 0 0 0
30JUL26 36.00 P 0.13 0.13 0.11 0.06 0.00 28 3 81 +1
30JUL26 37.00 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.17 +0.01 28 0 155 0
30JUL26 39.00 P 0.00 0.00 0.00 0.26 +0.01 28 0 75 0
30JUL26 40.00 P 0.00 0.00 0.00 0.38 +0.01 28 0 167 0
30JUL26 41.00 P 0.00 0.00 0.00 0.54 +0.01 28 0 93 0
30JUL26 42.00 P 0.97 0.97 0.97 0.72 +0.01 28 5 197 0
30JUL26 43.00 P 0.00 0.00 0.00 0.97 +0.01 28 0 132 0
30JUL26 44.00 P 1.49 1.49 1.49 1.28 +0.03 28 15 130 0
30JUL26 45.00 P 1.90 1.90 1.80 1.65 +0.03 27 30 121 0
30JUL26 46.00 P 2.46 2.46 1.98 2.21 +0.15 29 53 227 +18
30JUL26 47.00 P 3.10 3.10 2.48 2.59 +0.06 27 89 108 +26
30JUL26 48.00 P 3.60 3.75 3.25 3.16 +0.06 27 61 166 +31
30JUL26 49.00 P 4.20 4.22 3.67 3.96 +0.24 29 53 156 +19
30JUL26 50.00 P 0.00 0.00 0.00 4.67 +0.20 30 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 6.54 +0.18 30 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.83 +0.15 33 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.80 -0.17 25 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.16 -0.19 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.59 -0.18 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.02 -0.20 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.49 -0.19 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.98 -0.17 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.44 +0.01 29 0 3 0
28AUG26 40.00 P 0.00 0.00 0.00 0.60 +0.01 29 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.78 0.00 28 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 1.01 +0.01 28 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 1.30 +0.03 28 0 0 0
28AUG26 44.00 P 1.65 1.65 1.65 1.63 +0.02 28 15 39 +15
28AUG26 45.00 P 2.04 2.04 2.04 2.01 +0.03 28 15 30 +15
28AUG26 46.00 P 2.63 2.90 2.42 2.47 +0.04 28 177 144 +129
28AUG26 47.00 P 3.32 3.32 2.88 2.96 +0.04 27 77 62 +47
28AUG26 48.00 P 0.00 0.00 0.00 3.53 +0.05 28 0 32 0
28AUG26 49.00 P 4.58 4.58 4.12 4.15 +0.03 28 34 49 +4
28AUG26 50.00 P 0.00 0.00 0.00 4.89 +0.07 28 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 6.93 +0.27 31 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.02 +0.14 32 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.95 -0.16 27 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.56 +0.13 34 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.65 -0.17 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.08 -0.17 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.53 -0.17 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.99 -0.17 0 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 0.00 29 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.25 +0.01 29 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.35 0.00 29 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.49 +0.01 29 0 213 0
29SEP26 39.00 P 0.00 0.00 0.00 0.65 +0.02 29 0 495 0
29SEP26 40.00 P 0.00 0.00 0.00 0.85 +0.02 29 0 74 0
29SEP26 41.00 P 0.00 0.00 0.00 1.08 +0.03 29 0 259 0
29SEP26 42.00 P 0.00 0.00 0.00 1.32 +0.01 28 0 233 0
29SEP26 43.00 P 0.00 0.00 0.00 1.63 +0.01 28 0 108 0
29SEP26 44.00 P 0.00 0.00 0.00 1.98 +0.01 28 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 2.38 0.00 28 0 93 0
29SEP26 46.00 P 0.00 0.00 0.00 2.85 +0.02 28 0 332 0
29SEP26 47.00 P 0.00 0.00 0.00 3.36 +0.02 28 0 958 0
29SEP26 48.00 P 0.00 0.00 0.00 3.93 +0.03 28 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 4.54 +0.03 28 0 37 0
29SEP26 50.00 P 0.00 0.00 0.00 5.35 +0.17 30 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 7.24 +0.28 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.25 +0.13 31 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 11.13 -0.15 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.56 0.00 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.72 -0.18 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.12 -0.18 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.54 -0.19 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.01 -0.17 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.10 0.00 29 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.14 0.00 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.20 +0.01 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 0.37 +0.01 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.48 +0.01 29 0 26 0
30DEC26 36.00 P 0.00 0.00 0.00 0.61 0.00 29 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 0.77 -0.01 29 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 0.97 -0.01 29 0 44 0
30DEC26 39.00 P 0.00 0.00 0.00 1.20 -0.01 29 0 186 0
30DEC26 40.00 P 0.00 0.00 0.00 1.50 +0.03 30 0 125 0
30DEC26 41.00 P 1.94 1.94 1.94 1.81 +0.03 30 84 167 +84
30DEC26 42.00 P 2.29 2.29 2.29 2.14 +0.03 30 7 8 +7
30DEC26 43.00 P 0.00 0.00 0.00 2.53 +0.04 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.94 +0.04 30 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.41 +0.05 30 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 3.90 +0.05 30 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 4.43 +0.05 30 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 5.01 +0.05 30 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 5.61 +0.07 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 6.26 +0.06 30 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.01 +0.07 31 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 9.95 +0.08 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.04 +0.09 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.26 +0.10 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.47 -0.01 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.77 -0.10 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.12 -0.15 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.56 -0.09 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.60 +0.01 29 0 43 0
30MAR27 35.00 P 0.88 0.88 0.88 0.73 -0.01 29 6 7 +2
30MAR27 36.00 P 0.00 0.00 0.00 0.91 -0.01 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.11 -0.02 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.34 -0.03 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 1.60 -0.03 29 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 1.95 +0.02 29 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 2.29 +0.02 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.65 +0.03 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.06 +0.03 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.48 +0.03 29 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 3.97 +0.04 29 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.47 +0.04 29 0 5 0
30MAR27 47.00 P 0.00 0.00 0.00 5.00 +0.04 29 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.58 +0.04 30 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.17 +0.05 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.81 +0.05 30 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 8.51 +0.06 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.38 +0.07 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.41 +0.08 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.56 +0.08 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.75 +0.03 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.98 -0.06 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.29 -0.16 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.63 -0.17 34 0 0 0
TOTAL PUT 1,626 24,791 +689
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$ 8.24
28MAY26 5.00 C 0.00 0.00 0.00 3.25 -0.16 80 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.00 -0.16 71 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.75 -0.16 62 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.50 -0.16 54 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.25 -0.16 46 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.00 -0.16 37 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.76 -0.14 50 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.49 -0.17 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.25 -0.18 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.05 -0.16 44 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.85 -0.13 46 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.68 -0.11 48 0 0 0
28MAY26 8.00 C 0.54 0.54 0.54 0.52 -0.11 47 8 54 -8
28MAY26 8.25 C 0.33 0.33 0.33 0.38 -0.10 46 60 60 +60
28MAY26 8.50 C 0.00 0.00 0.00 0.27 -0.08 46 0 181 0
28MAY26 8.75 C 0.22 0.22 0.18 0.19 -0.06 46 16 367 +15
28MAY26 9.00 C 0.00 0.00 0.00 0.13 -0.05 47 0 449 0
28MAY26 9.25 C 0.10 0.10 0.10 0.09 -0.04 47 40 890 +40
28MAY26 9.50 C 0.07 0.07 0.07 0.06 -0.03 48 28 1,058 +28
28MAY26 9.75 C 0.05 0.05 0.05 0.04 -0.02 48 75 730 -75
28MAY26 10.00 C 0.04 0.04 0.03 0.02 -0.02 46 56 1,303 -6
28MAY26 10.50 C 0.03 0.03 0.03 0.01 -0.01 49 240 443 -235
28MAY26 11.00 C 0.02 0.02 0.02 0.01 0.00 57 90 545 +24
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 303 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 563 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 478 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 83 0 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 89 0 67 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 94 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 100 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 105 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 109 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 114 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 118 0 115 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 123 0 61 0
29JUN26 5.00 C 0.00 0.00 0.00 3.25 -0.17 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.00 -0.17 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.77 -0.14 56 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.53 -0.13 56 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.28 -0.14 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.02 -0.17 38 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.77 -0.20 33 0 40 0
29JUN26 6.75 C 0.00 0.00 0.00 1.61 -0.14 51 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.38 -0.13 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.20 -0.14 48 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.01 -0.15 47 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 0.85 -0.11 47 0 714 0
29JUN26 8.00 C 0.00 0.00 0.00 0.70 -0.12 47 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 0.57 -0.10 46 0 187 0
29JUN26 8.50 C 0.48 0.48 0.44 0.46 -0.09 46 41 744 +15
29JUN26 8.75 C 0.00 0.00 0.00 0.38 -0.07 47 0 303 0
29JUN26 9.00 C 0.32 0.32 0.29 0.30 -0.06 47 128 1,137 +126
29JUN26 9.25 C 0.23 0.23 0.23 0.23 -0.06 46 15 1,100 0
29JUN26 9.50 C 0.00 0.00 0.00 0.18 -0.05 46 0 1,617 0
29JUN26 9.75 C 0.15 0.16 0.15 0.14 -0.04 46 10 559 +5
29JUN26 10.00 C 0.15 0.15 0.13 0.11 -0.03 47 500 581 -85
29JUN26 10.50 C 0.00 0.00 0.00 0.06 -0.03 46 0 1,204 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 430 0
29JUN26 12.50 C 0.04 0.04 0.04 0.01 0.00 51 105 414 -75
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 252 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 183 0
30JUL26 6.00 C 0.00 0.00 0.00 2.30 -0.16 49 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.07 -0.14 48 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.82 -0.17 43 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.61 -0.17 43 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.42 -0.16 44 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.24 -0.15 45 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.09 -0.12 46 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.95 -0.10 47 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.81 -0.11 46 0 15 0
30JUL26 8.25 C 0.00 0.00 0.00 0.69 -0.10 46 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.59 -0.08 47 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.50 -0.07 47 0 16 0
30JUL26 9.00 C 0.00 0.00 0.00 0.43 -0.06 47 0 42 0
30JUL26 9.25 C 0.00 0.00 0.00 0.35 -0.07 46 0 60 0
30JUL26 9.50 C 0.00 0.00 0.00 0.30 -0.05 47 0 123 0
30JUL26 9.75 C 0.27 0.27 0.27 0.24 -0.05 46 100 136 +100
30JUL26 10.00 C 0.00 0.00 0.00 0.20 -0.04 46 0 316 0
30JUL26 10.50 C 0.00 0.00 0.00 0.14 -0.03 47 0 425 0
30JUL26 11.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 301 0
30JUL26 11.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 254 0
30JUL26 12.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 437 0
30JUL26 13.00 C 0.00 0.00 0.00 0.02 0.00 48 0 257 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 2.30 -0.16 44 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.08 -0.16 45 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.88 -0.15 46 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.68 -0.15 45 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.50 -0.14 46 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.31 -0.16 44 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.17 -0.13 45 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.07 -0.09 48 0 0 0
28AUG26 8.00 C 0.92 0.92 0.92 0.93 -0.12 47 15 15 +15
28AUG26 8.25 C 0.00 0.00 0.00 0.81 -0.10 47 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.71 -0.09 47 0 15 0
28AUG26 8.75 C 0.00 0.00 0.00 0.63 -0.08 47 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.54 -0.08 47 0 14 0
28AUG26 9.25 C 0.00 0.00 0.00 0.47 -0.07 47 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 0.41 -0.07 47 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.35 -0.07 47 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.30 -0.06 47 0 15 0
28AUG26 10.50 C 0.25 0.25 0.25 0.22 -0.05 47 15 30 +15
28AUG26 11.00 C 0.00 0.00 0.00 0.16 -0.04 47 0 15 0
28AUG26 11.50 C 0.00 0.00 0.00 0.12 -0.03 47 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 3.27 -0.15 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.03 -0.14 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.80 -0.13 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.57 -0.13 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.35 -0.13 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.14 -0.13 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.94 -0.13 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.75 -0.14 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.55 -0.16 44 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.39 -0.15 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.25 -0.13 44 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.14 -0.09 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.01 -0.10 45 0 17 0
29SEP26 8.25 C 0.00 0.00 0.00 0.90 -0.10 45 0 57 0
29SEP26 8.50 C 0.00 0.00 0.00 0.81 -0.08 46 0 36 0
29SEP26 8.75 C 0.00 0.00 0.00 0.72 -0.08 46 0 43 0
29SEP26 9.00 C 0.00 0.00 0.00 0.63 -0.08 46 0 3,325 0
29SEP26 9.25 C 0.00 0.00 0.00 0.57 -0.07 46 0 122 0
29SEP26 9.50 C 0.00 0.00 0.00 0.51 -0.07 47 0 342 0
29SEP26 9.75 C 0.00 0.00 0.00 0.46 -0.05 47 0 155 0
29SEP26 10.00 C 0.00 0.00 0.00 0.40 -0.05 47 0 279 0
29SEP26 10.50 C 0.00 0.00 0.00 0.31 -0.04 47 0 426 0
29SEP26 11.00 C 0.00 0.00 0.00 0.24 -0.03 47 0 481 0
29SEP26 11.50 C 0.00 0.00 0.00 0.18 -0.03 47 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 0.14 -0.02 47 0 451 0
29SEP26 12.50 C 0.00 0.00 0.00 0.11 -0.01 47 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 421 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 274 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 0.00 48 0 298 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 0.00 48 0 120 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 0.00 48 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 0.00 47 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 180 0
30DEC26 5.00 C 0.00 0.00 0.00 3.30 -0.13 46 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.06 -0.14 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.85 -0.12 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.64 -0.13 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.45 -0.12 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.26 -0.12 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.09 -0.12 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.93 -0.11 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.79 -0.10 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.65 -0.10 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.52 -0.09 45 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 1.40 -0.09 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.29 -0.08 45 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.19 -0.07 46 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 1.09 -0.07 46 0 90 0
30DEC26 8.75 C 0.00 0.00 0.00 1.00 -0.06 46 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 0.92 -0.06 46 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 0.84 -0.06 46 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 0.77 -0.06 46 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.70 -0.06 46 0 8 0
30DEC26 10.00 C 0.62 0.62 0.62 0.64 -0.07 46 1 45 +1
30DEC26 10.50 C 0.00 0.00 0.00 0.54 -0.07 46 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.47 -0.04 48 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.40 -0.02 48 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.33 -0.02 48 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.27 -0.02 47 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.23 -0.01 48 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.19 -0.01 47 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 0.00 48 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 -0.01 47 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 0.00 48 0 12 0
30MAR27 6.00 C 0.00 0.00 0.00 2.56 -0.15 42 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.40 -0.13 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.25 -0.12 43 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.10 -0.12 43 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 1.96 -0.12 44 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.83 -0.12 44 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.71 -0.10 44 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 1.60 -0.10 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.49 -0.10 45 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.39 -0.08 45 0 101 0
30MAR27 8.50 C 0.00 0.00 0.00 1.29 -0.09 45 0 160 0
30MAR27 8.75 C 0.00 0.00 0.00 1.20 -0.09 45 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.12 -0.07 45 0 7 0
30MAR27 9.25 C 0.00 0.00 0.00 1.04 -0.08 45 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.97 -0.07 45 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.90 -0.07 45 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.84 -0.06 45 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.72 -0.07 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.64 -0.06 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.55 -0.07 46 0 24 0
30MAR27 12.00 C 0.00 0.00 0.00 0.49 -0.05 47 0 11 0
30MAR27 12.50 C 0.00 0.00 0.00 0.42 -0.04 47 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.37 -0.03 47 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.31 -0.04 46 0 6 0
30MAR27 14.00 C 0.00 0.00 0.00 0.27 -0.03 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.23 -0.03 46 0 3 0
TOTAL CALL 1,543 34,208 -40
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 85 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 95 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 +0.01 50 0 312 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 0.00 47 0 256 0
28MAY26 7.25 P 0.07 0.08 0.07 0.06 +0.01 47 13 710 -3
28MAY26 7.50 P 0.12 0.13 0.12 0.11 +0.03 48 10 582 +10
28MAY26 7.75 P 0.15 0.20 0.15 0.17 +0.03 46 505 1,727 +385
28MAY26 8.00 P 0.24 0.28 0.24 0.26 +0.04 46 152 1,224 +126
28MAY26 8.25 P 0.38 0.40 0.38 0.37 +0.05 46 119 620 -91
28MAY26 8.50 P 0.53 0.56 0.50 0.52 +0.08 46 8 821 +3
28MAY26 8.75 P 0.00 0.00 0.00 0.70 +0.11 48 0 1,067 0
28MAY26 9.00 P 0.97 0.97 0.87 0.89 +0.10 48 10 1,218 -5
28MAY26 9.25 P 0.00 0.00 0.00 1.11 +0.13 51 0 358 0
28MAY26 9.50 P 0.00 0.00 0.00 1.34 +0.14 54 0 390 0
28MAY26 9.75 P 0.00 0.00 0.00 1.58 +0.15 59 0 359 0
28MAY26 10.00 P 0.00 0.00 0.00 1.82 +0.15 62 0 512 0
28MAY26 10.50 P 0.00 0.00 0.00 2.33 +0.18 76 0 180 0
28MAY26 11.00 P 0.00 0.00 0.00 2.83 +0.19 86 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 3.34 +0.21 98 0 40 0
28MAY26 12.00 P 0.00 0.00 0.00 3.83 +0.20 104 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.30 +0.17 102 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.82 +0.18 117 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.30 +0.17 116 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.80 +0.16 123 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.32 +0.19 138 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.80 +0.16 136 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.30 +0.17 142 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.80 +0.17 147 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.32 +0.19 161 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.80 +0.16 157 0 0 0
29JUN26 5.00 P 0.01 0.01 0.01 0.01 0.00 60 5 216 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 +0.01 50 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 239 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 46 0 317 0
29JUN26 6.50 P 0.09 0.09 0.09 0.07 +0.01 47 20 462 0
29JUN26 6.75 P 0.11 0.11 0.11 0.11 +0.02 47 82 789 +7
29JUN26 7.00 P 0.00 0.00 0.00 0.15 +0.01 46 0 906 0
29JUN26 7.25 P 0.23 0.24 0.23 0.22 +0.02 46 7 610 +7
29JUN26 7.50 P 0.29 0.29 0.29 0.30 +0.03 46 100 712 +100
29JUN26 7.75 P 0.00 0.00 0.00 0.40 +0.04 46 0 565 0
29JUN26 8.00 P 0.49 0.52 0.49 0.51 +0.04 46 153 654 +153
29JUN26 8.25 P 0.65 0.66 0.65 0.64 +0.05 45 400 371 -347
29JUN26 8.50 P 0.00 0.00 0.00 0.80 +0.08 46 0 376 0
29JUN26 8.75 P 0.00 0.00 0.00 0.99 +0.11 48 0 1,066 0
29JUN26 9.00 P 0.00 0.00 0.00 1.16 +0.10 47 0 473 0
29JUN26 9.25 P 1.43 1.43 1.43 1.35 +0.10 47 5 432 0
29JUN26 9.50 P 0.00 0.00 0.00 1.55 +0.09 47 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 1.78 +0.12 50 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 2.00 +0.13 50 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 2.49 +0.14 56 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 2.98 +0.16 62 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 3.46 +0.16 65 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.91 +0.14 60 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 4.40 +0.14 62 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.91 +0.14 70 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.40 +0.15 72 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.90 +0.15 76 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.39 +0.16 77 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.88 +0.16 77 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.39 +0.17 86 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.88 +0.15 85 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.38 +0.16 89 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 8.87 +0.16 88 0 17 0
30JUL26 6.00 P 0.08 0.08 0.08 0.07 +0.01 47 71 95 +71
30JUL26 6.25 P 0.00 0.00 0.00 0.10 +0.01 47 0 30 0
30JUL26 6.50 P 0.14 0.15 0.14 0.14 +0.02 47 2 52 +2
30JUL26 6.75 P 0.00 0.00 0.00 0.19 +0.02 46 0 58 0
30JUL26 7.00 P 0.26 0.26 0.26 0.26 +0.03 47 163 223 +153
30JUL26 7.25 P 0.33 0.33 0.33 0.33 +0.03 46 75 137 +75
30JUL26 7.50 P 0.00 0.00 0.00 0.42 +0.03 46 0 597 0
30JUL26 7.75 P 0.00 0.00 0.00 0.53 +0.05 46 0 207 0
30JUL26 8.00 P 0.62 0.62 0.62 0.66 +0.06 46 1 870 +1
30JUL26 8.25 P 0.77 0.77 0.76 0.79 +0.06 46 9 62 0
30JUL26 8.50 P 0.00 0.00 0.00 0.93 +0.07 46 0 60 0
30JUL26 8.75 P 0.00 0.00 0.00 1.09 +0.08 45 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 1.29 +0.09 47 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 1.48 +0.11 48 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 1.68 +0.13 48 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.89 +0.12 49 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 2.10 +0.12 50 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.56 +0.14 53 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.01 +0.12 54 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.49 +0.14 57 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.97 +0.15 59 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.43 +0.13 57 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.92 +0.15 59 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.41 +0.16 61 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.90 +0.15 62 0 0 0
28AUG26 6.00 P 0.13 0.13 0.13 0.11 +0.01 47 3 57 +3
28AUG26 6.25 P 0.00 0.00 0.00 0.15 +0.01 46 0 17 0
28AUG26 6.50 P 0.00 0.00 0.00 0.21 +0.02 47 0 5 0
28AUG26 6.75 P 0.00 0.00 0.00 0.27 +0.02 47 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 0.34 +0.02 46 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 0.42 +0.03 46 0 0 0
28AUG26 7.50 P 0.50 0.50 0.50 0.52 +0.03 46 15 23 +15
28AUG26 7.75 P 0.00 0.00 0.00 0.63 +0.04 46 0 15 0
28AUG26 8.00 P 0.00 0.00 0.00 0.76 +0.06 46 0 10 0
28AUG26 8.25 P 0.00 0.00 0.00 0.90 +0.07 46 0 15 0
28AUG26 8.50 P 0.00 0.00 0.00 1.04 +0.05 46 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.21 +0.08 46 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.40 +0.11 48 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.57 +0.10 47 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.78 +0.10 49 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.00 +0.15 50 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.19 +0.12 50 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.62 +0.13 51 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.06 +0.13 52 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.55 +0.14 56 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 0.00 47 0 45 0
29SEP26 5.25 P 0.07 0.07 0.07 0.06 +0.01 47 5 201 +5
29SEP26 5.50 P 0.00 0.00 0.00 0.09 +0.01 47 0 25 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 +0.01 47 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 +0.02 47 0 187 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 +0.03 47 0 32 0
29SEP26 6.50 P 0.28 0.28 0.28 0.28 +0.03 47 2 249 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 +0.02 46 0 93 0
29SEP26 7.00 P 0.40 0.40 0.40 0.42 +0.02 46 100 174 +100
29SEP26 7.25 P 0.49 0.49 0.49 0.53 +0.05 47 100 409 +100
29SEP26 7.50 P 0.00 0.00 0.00 0.63 +0.05 47 0 478 0
29SEP26 7.75 P 0.00 0.00 0.00 0.75 +0.06 47 0 293 0
29SEP26 8.00 P 0.00 0.00 0.00 0.87 +0.05 47 0 216 0
29SEP26 8.25 P 0.00 0.00 0.00 1.03 +0.08 48 0 3,164 0
29SEP26 8.50 P 0.00 0.00 0.00 1.17 +0.08 47 0 740 0
29SEP26 8.75 P 0.00 0.00 0.00 1.33 +0.08 47 0 157 0
29SEP26 9.00 P 0.00 0.00 0.00 1.51 +0.09 48 0 46 0
29SEP26 9.25 P 0.00 0.00 0.00 1.69 +0.09 48 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 1.89 +0.12 49 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.07 +0.10 49 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.29 +0.13 50 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.71 +0.13 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.12 +0.10 51 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.56 +0.09 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.04 +0.11 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.55 +0.15 58 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.98 +0.11 55 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.44 +0.09 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.93 +0.10 55 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.40 +0.09 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.88 +0.09 51 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.39 +0.12 56 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.88 +0.12 56 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 +0.01 47 0 642 0
30DEC26 5.25 P 0.00 0.00 0.00 0.15 +0.02 47 0 68 0
30DEC26 5.50 P 0.21 0.21 0.21 0.19 +0.02 47 2 193 +2
30DEC26 5.75 P 0.25 0.25 0.25 0.25 +0.03 47 10 29 +10
30DEC26 6.00 P 0.00 0.00 0.00 0.31 +0.03 47 0 138 0
30DEC26 6.25 P 0.00 0.00 0.00 0.39 +0.04 48 0 32 0
30DEC26 6.50 P 0.46 0.46 0.46 0.47 +0.05 48 2 20 +2
30DEC26 6.75 P 0.00 0.00 0.00 0.55 +0.04 47 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.65 +0.05 48 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 0.75 +0.05 47 0 103 0
30DEC26 7.50 P 0.00 0.00 0.00 0.87 +0.05 48 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 1.01 +0.07 48 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.13 +0.06 48 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.28 +0.08 48 0 32 0
30DEC26 8.50 P 0.00 0.00 0.00 1.45 +0.10 49 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 1.59 +0.08 48 0 12 0
30DEC26 9.00 P 1.80 1.80 1.80 1.78 +0.11 49 5 215 +5
30DEC26 9.25 P 0.00 0.00 0.00 1.95 +0.11 49 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.13 +0.12 50 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 2.32 +0.12 50 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.51 +0.12 50 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.91 +0.13 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.33 +0.14 51 0 65 0
30DEC26 11.50 P 0.00 0.00 0.00 3.77 +0.14 53 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.22 +0.15 54 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.67 +0.14 54 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.15 +0.15 56 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.60 +0.13 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.04 +0.10 55 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.52 +0.11 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.04 +0.16 60 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 0.43 +0.03 47 0 85 0
30MAR27 6.25 P 0.50 0.50 0.50 0.51 +0.04 47 10 99 +10
30MAR27 6.50 P 0.00 0.00 0.00 0.60 +0.04 47 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.69 +0.03 47 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 0.81 +0.05 47 0 21 0
30MAR27 7.25 P 0.00 0.00 0.00 0.90 +0.03 46 0 10 0
30MAR27 7.50 P 0.00 0.00 0.00 1.04 +0.05 47 0 12 0
30MAR27 7.75 P 0.00 0.00 0.00 1.18 +0.06 47 0 7 0
30MAR27 8.00 P 0.00 0.00 0.00 1.31 +0.06 47 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.43 +0.04 47 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.61 +0.07 48 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.75 +0.07 47 0 35 0
30MAR27 9.00 P 1.97 1.97 1.97 1.92 +0.07 47 1 2 +1
30MAR27 9.25 P 2.03 2.03 2.03 2.08 +0.05 47 1 1 +1
30MAR27 9.50 P 0.00 0.00 0.00 2.29 +0.09 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.47 +0.09 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.66 +0.10 49 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.05 +0.10 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.46 +0.11 50 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 3.88 +0.11 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.31 +0.11 51 0 5 0
30MAR27 12.50 P 0.00 0.00 0.00 4.77 +0.13 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.23 +0.14 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.69 +0.14 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.17 +0.16 56 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.62 +0.15 55 0 0 0
TOTAL PUT 2,166 34,894 +901
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$ 8.33
28MAY26 4.90 C 0.00 0.00 0.00 3.43 +0.25 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 3.33 +0.25 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.08 +0.25 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.83 +0.25 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.58 +0.25 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.34 +0.26 77 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.09 +0.26 68 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.84 +0.26 60 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.59 +0.26 52 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.34 +0.26 44 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 1.09 +0.26 36 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.84 +0.26 28 0 25 0
28MAY26 7.75 C 0.00 0.00 0.00 0.59 +0.25 21 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.35 +0.19 18 0 61 0
28MAY26 8.25 C 0.13 0.13 0.13 0.17 +0.11 19 10 360 +10
28MAY26 8.50 C 0.05 0.06 0.05 0.06 +0.04 19 21 200 +21
28MAY26 8.75 C 0.00 0.00 0.00 0.02 +0.01 21 0 3 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 180 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 180 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.63 +0.26 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.53 +0.26 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.43 +0.25 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.33 +0.25 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.08 +0.25 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.83 +0.25 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.58 +0.25 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.34 +0.26 59 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.09 +0.26 53 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.84 +0.26 47 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.59 +0.26 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.34 +0.26 35 30 436 -30
29JUN26 7.25 C 0.00 0.00 0.00 1.09 +0.26 29 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.84 +0.25 23 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.60 +0.21 21 0 65 0
29JUN26 8.00 C 0.00 0.00 0.00 0.40 +0.17 22 0 1,400 0
29JUN26 8.25 C 0.00 0.00 0.00 0.25 +0.12 22 0 125 0
29JUN26 8.50 C 0.00 0.00 0.00 0.15 +0.07 22 0 22 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 +0.05 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 +0.03 23 0 8 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.83 +0.25 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.58 +0.25 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.34 +0.26 50 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.09 +0.26 45 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.84 +0.26 40 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.59 +0.26 35 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.34 +0.26 30 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.09 +0.26 25 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.85 +0.24 23 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.64 +0.19 24 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.47 +0.16 24 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.33 +0.12 23 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.24 +0.10 24 0 27 0
30JUL26 8.75 C 0.00 0.00 0.00 0.17 +0.08 24 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.11 +0.05 24 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.07 +0.03 23 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.05 +0.03 24 0 0 0
30JUL26 9.75 C 0.03 0.03 0.03 0.03 +0.02 24 5 5 +5
30JUL26 10.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.58 - 0 0 0 -
28AUG26 6.00 C 0.00 0.00 0.00 2.34 +0.26 45 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.09 +0.26 40 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.84 +0.26 36 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.59 +0.26 31 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.34 +0.26 27 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.09 +0.24 23 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.87 +0.23 24 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.67 +0.19 23 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.51 +0.14 23 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.39 +0.12 23 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.30 +0.11 23 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.22 +0.09 23 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.16 +0.07 24 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.11 +0.05 23 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.08 +0.04 24 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.06 +0.03 24 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.63 +0.26 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.53 +0.26 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.43 +0.25 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.33 +0.25 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.08 +0.25 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.83 +0.25 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.58 +0.25 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.34 +0.26 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.09 +0.26 36 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.84 +0.26 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.59 +0.26 28 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 1.34 +0.25 24 30 1,560 +30
29SEP26 7.25 C 0.00 0.00 0.00 1.10 +0.23 22 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.88 +0.19 22 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.71 +0.17 22 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.56 +0.14 22 0 544 0
29SEP26 8.25 C 0.00 0.00 0.00 0.44 +0.12 22 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.33 +0.08 22 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.26 +0.08 22 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.19 +0.06 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.14 +0.05 22 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 +0.03 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.53 +0.26 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.43 +0.25 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.33 +0.25 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.08 +0.25 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.83 +0.25 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.58 +0.25 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.34 +0.26 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.09 +0.26 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.84 +0.26 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.60 +0.24 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.35 +0.19 20 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 1.19 +0.21 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.02 +0.19 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.87 +0.18 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.73 +0.16 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.59 +0.13 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.49 +0.12 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.40 +0.10 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.32 +0.08 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.26 +0.07 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.21 +0.07 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.17 +0.06 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 +0.05 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.09 +0.04 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.43 +0.25 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.33 +0.25 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.08 +0.25 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.83 +0.25 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.58 +0.25 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.34 +0.26 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.09 +0.26 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.87 +0.27 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.62 +0.22 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.43 +0.21 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.26 +0.16 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.14 +0.19 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.99 +0.18 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.83 +0.16 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.71 +0.14 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.61 +0.14 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.52 +0.12 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.44 +0.11 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.36 +0.08 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.31 +0.07 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.25 +0.06 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.22 +0.06 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.15 +0.05 23 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.10 +0.03 23 0 0 0
TOTAL CALL 96 11,166 +36
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 226 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 -0.03 20 0 135 0
28MAY26 7.75 P 0.06 0.06 0.06 0.04 -0.06 20 30 195 0
28MAY26 8.00 P 0.00 0.00 0.00 0.10 -0.14 19 0 112 0
28MAY26 8.25 P 0.00 0.00 0.00 0.23 -0.19 19 0 140 0
28MAY26 8.50 P 0.00 0.00 0.00 0.42 -0.23 20 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.64 -0.25 19 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.88 -0.26 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.13 -0.25 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.40 -0.23 40 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.64 -0.24 39 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.89 -0.24 44 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.39 -0.23 52 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.89 -0.23 61 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 -0.03 22 0 695 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 -0.05 23 0 220 0
29JUN26 7.75 P 0.00 0.00 0.00 0.13 -0.07 23 0 13 0
29JUN26 8.00 P 0.00 0.00 0.00 0.21 -0.12 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.34 -0.16 22 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.51 -0.19 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.70 -0.21 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.91 -0.24 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.14 -0.25 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.40 -0.24 27 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.64 -0.25 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.89 -0.24 30 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.39 -0.24 36 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.89 -0.24 42 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 6.75 P 0.02 0.02 0.02 0.02 -0.01 24 5 5 +5
30JUL26 7.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.12 -0.05 23 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.19 -0.08 23 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.29 -0.10 23 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.41 -0.15 22 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.57 -0.17 23 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.76 -0.19 23 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.96 -0.21 24 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.17 -0.22 23 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.42 -0.22 26 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.65 -0.24 26 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.90 -0.24 28 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.39 -0.24 31 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.89 -0.24 35 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.10 -0.04 23 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.16 -0.05 23 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.24 -0.07 23 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.34 -0.10 23 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.46 -0.14 22 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.61 -0.17 22 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.80 -0.18 23 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.99 -0.20 23 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.21 -0.21 24 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.43 -0.22 25 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.66 -0.23 25 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.90 -0.24 26 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.39 -0.24 28 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.89 -0.24 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 -0.02 22 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 -0.02 23 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 -0.04 23 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 -0.05 22 0 1,320 0
29SEP26 7.50 P 0.00 0.00 0.00 0.19 -0.06 22 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.26 -0.10 22 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.36 -0.12 21 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.49 -0.16 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.65 -0.17 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.82 -0.19 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.00 -0.21 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.23 -0.20 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.44 -0.22 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.67 -0.22 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.91 -0.23 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.39 -0.24 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.89 -0.24 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 0.00 24 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 -0.02 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.22 -0.05 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.30 -0.06 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.40 -0.07 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.51 -0.09 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.64 -0.10 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.79 -0.11 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.93 -0.15 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.14 -0.14 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.33 -0.15 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.54 -0.16 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.76 -0.16 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.99 -0.17 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.47 -0.17 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.96 -0.18 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 23 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 -0.01 23 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.11 -0.03 23 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.16 -0.03 23 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.22 -0.04 23 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.29 -0.06 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.38 -0.07 23 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.47 -0.09 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.59 -0.11 23 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.73 -0.11 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.87 -0.11 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.00 -0.18 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.21 -0.16 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.39 -0.18 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.59 -0.20 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.80 -0.21 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.02 -0.22 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.48 -0.25 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.97 -0.23 30 0 0 0
TOTAL PUT 35 10,032 +5
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$ 5.19
28MAY26 3.90 C 0.00 0.00 0.00 1.30 +0.05 55 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.20 +0.05 50 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.10 +0.05 46 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.00 +0.05 42 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.90 +0.05 37 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.80 +0.05 33 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.70 +0.05 29 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.61 +0.06 33 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.51 +0.06 29 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.41 +0.05 24 0 82 0
28MAY26 4.90 C 0.00 0.00 0.00 0.31 +0.04 19 0 530 0
28MAY26 5.00 C 0.23 0.24 0.23 0.23 +0.04 20 155 3,322 -150
28MAY26 5.25 C 0.09 0.09 0.09 0.09 +0.03 22 30 2,595 +30
28MAY26 5.50 C 0.02 0.03 0.02 0.03 +0.01 24 128 1,937 +88
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 428 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 121 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 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 63 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 1.30 +0.05 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.20 +0.05 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.11 +0.06 44 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 1.01 +0.06 41 0 1 0
29JUN26 4.30 C 0.00 0.00 0.00 0.91 +0.06 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.81 +0.06 33 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.71 +0.06 30 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.61 +0.05 26 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.52 +0.06 26 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.42 +0.06 22 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.32 +0.04 18 0 243 0
29JUN26 5.00 C 0.00 0.00 0.00 0.25 +0.03 20 0 2,004 0
29JUN26 5.25 C 0.13 0.13 0.13 0.12 +0.02 21 2 924 +2
29JUN26 5.50 C 0.06 0.06 0.05 0.05 +0.01 22 163 766 +145
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 22 0 1,245 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 713 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 307 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.31 +0.06 44 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.21 +0.06 41 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.11 +0.06 38 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.01 +0.06 35 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.91 +0.06 32 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.81 +0.06 29 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.71 +0.05 26 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.62 +0.06 26 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.53 +0.06 24 0 30 0
30JUL26 4.80 C 0.00 0.00 0.00 0.44 +0.05 23 0 131 0
30JUL26 4.90 C 0.00 0.00 0.00 0.36 +0.05 22 0 112 0
30JUL26 5.00 C 0.00 0.00 0.00 0.28 +0.04 20 0 91 0
30JUL26 5.25 C 0.00 0.00 0.00 0.16 +0.04 21 0 267 0
30JUL26 5.50 C 0.09 0.09 0.09 0.08 +0.01 21 10 94 +10
30JUL26 5.75 C 0.00 0.00 0.00 0.04 +0.01 21 0 81 0
30JUL26 6.00 C 0.00 0.00 0.00 0.02 0.00 22 0 300 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 30 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.01 +0.06 31 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.91 +0.06 28 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.82 +0.07 28 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.72 +0.06 25 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.62 +0.05 22 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.54 +0.06 23 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.45 +0.04 21 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.38 +0.04 21 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.32 +0.03 21 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 0.20 +0.02 22 0 30 0
28AUG26 5.50 C 0.12 0.12 0.12 0.13 +0.03 23 30 30 +30
28AUG26 5.75 C 0.07 0.07 0.07 0.08 +0.02 24 30 60 +30
28AUG26 6.00 C 0.05 0.05 0.05 0.04 0.00 23 23 23 +23
28AUG26 6.25 C 0.00 0.00 0.00 0.02 0.00 23 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 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 1.31 +0.06 35 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.21 +0.06 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.11 +0.06 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.01 +0.06 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.91 +0.06 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.82 +0.06 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.72 +0.06 22 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.63 +0.05 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.56 +0.05 22 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.49 +0.04 23 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.43 +0.04 23 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.37 +0.03 23 0 2,349 0
29SEP26 5.25 C 0.00 0.00 0.00 0.26 +0.03 23 0 1,018 0
29SEP26 5.50 C 0.00 0.00 0.00 0.17 +0.02 23 0 969 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 +0.02 24 0 1,025 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 471 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 0.00 23 0 69 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 +0.01 26 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.31 +0.06 27 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.21 +0.06 25 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 1.11 +0.06 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.01 +0.06 20 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.92 +0.06 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.83 +0.05 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.75 +0.04 20 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.68 +0.04 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.62 +0.04 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.56 +0.04 21 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.50 +0.03 21 0 825 0
30DEC26 5.00 C 0.00 0.00 0.00 0.45 +0.04 22 0 2,467 0
30DEC26 5.25 C 0.00 0.00 0.00 0.33 +0.03 22 0 1,307 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 +0.02 22 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 +0.02 22 0 509 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 103 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 +0.01 23 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.31 +0.06 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.21 +0.06 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.11 +0.05 17 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.03 +0.05 18 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.95 +0.04 18 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 0.88 +0.05 19 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.81 +0.04 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.74 +0.04 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.68 +0.04 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.62 +0.04 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.56 +0.03 20 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.51 +0.03 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.39 +0.02 21 0 65 0
30MAR27 5.50 C 0.26 0.26 0.26 0.30 +0.02 21 3 401 +3
30MAR27 5.75 C 0.00 0.00 0.00 0.22 +0.01 21 0 62 0
30MAR27 6.00 C 0.16 0.16 0.16 0.16 +0.01 21 1 18 +1
30MAR27 6.25 C 0.00 0.00 0.00 0.13 +0.01 22 0 16 0
30MAR27 6.50 C 0.00 0.00 0.00 0.09 +0.01 22 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
TOTAL CALL 575 30,036 +212
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 49 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 382 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 687 0
28MAY26 4.80 P 0.01 0.01 0.01 0.01 0.00 22 5 797 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 0.00 22 0 895 0
28MAY26 5.00 P 0.03 0.04 0.03 0.04 -0.01 22 151 1,125 -148
28MAY26 5.25 P 0.13 0.14 0.13 0.15 -0.02 23 3 733 +2
28MAY26 5.50 P 0.00 0.00 0.00 0.33 -0.06 23 0 135 0
28MAY26 5.75 P 0.00 0.00 0.00 0.57 -0.05 30 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.82 -0.05 38 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.07 -0.05 47 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.32 -0.05 54 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.57 -0.05 62 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.82 -0.05 68 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.07 -0.05 75 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.32 -0.05 81 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.57 -0.05 87 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 124 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 235 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 -0.01 21 0 331 0
29JUN26 4.70 P 0.03 0.03 0.03 0.03 -0.01 20 30 757 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 -0.02 20 0 1,199 0
29JUN26 4.90 P 0.07 0.07 0.07 0.07 -0.03 19 40 1,364 0
29JUN26 5.00 P 0.00 0.00 0.00 0.11 -0.04 20 0 2,440 0
29JUN26 5.25 P 0.25 0.25 0.23 0.24 -0.06 19 10 512 -5
29JUN26 5.50 P 0.00 0.00 0.00 0.44 -0.06 21 0 983 0
29JUN26 5.75 P 0.00 0.00 0.00 0.66 -0.06 21 0 1,216 0
29JUN26 6.00 P 0.00 0.00 0.00 0.90 -0.06 20 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.15 -0.06 25 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.39 -0.06 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.64 -0.06 0 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 1.89 -0.06 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.14 -0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.40 -0.05 47 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.65 -0.05 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.89 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.14 -0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.39 -0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.64 -0.06 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.02 0.00 22 0 35 0
30JUL26 4.50 P 0.00 0.00 0.00 0.03 0.00 22 0 55 0
30JUL26 4.60 P 0.00 0.00 0.00 0.04 0.00 21 0 82 0
30JUL26 4.70 P 0.00 0.00 0.00 0.05 -0.01 20 0 366 0
30JUL26 4.80 P 0.00 0.00 0.00 0.08 -0.01 21 0 318 0
30JUL26 4.90 P 0.00 0.00 0.00 0.11 -0.02 20 0 498 0
30JUL26 5.00 P 0.13 0.13 0.13 0.15 -0.02 20 3 397 -3
30JUL26 5.25 P 0.00 0.00 0.00 0.28 -0.05 20 0 146 0
30JUL26 5.50 P 0.00 0.00 0.00 0.45 -0.06 19 0 3 0
30JUL26 5.75 P 0.00 0.00 0.00 0.67 -0.06 20 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.90 -0.06 17 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.15 -0.06 21 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.39 -0.06 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.64 -0.06 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.89 -0.06 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.14 -0.06 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.40 -0.05 39 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.04 0.00 24 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.05 0.00 23 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.09 -0.01 22 0 50 0
28AUG26 4.80 P 0.00 0.00 0.00 0.12 -0.02 22 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.16 -0.02 23 0 26 0
28AUG26 5.00 P 0.00 0.00 0.00 0.20 -0.03 22 0 235 0
28AUG26 5.25 P 0.34 0.34 0.33 0.34 -0.04 23 33 33 +33
28AUG26 5.50 P 0.00 0.00 0.00 0.51 -0.05 24 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.72 -0.05 25 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.95 -0.05 28 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.18 -0.07 29 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.42 -0.08 31 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.66 -0.08 31 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.91 -0.07 34 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.15 -0.08 32 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.41 -0.07 41 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.02 0.00 23 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 24 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 -0.01 23 0 159 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 -0.02 23 0 142 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 -0.02 23 0 224 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 -0.02 24 0 183 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 -0.02 24 0 3,771 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 -0.01 24 0 306 0
29SEP26 4.90 P 0.21 0.21 0.21 0.21 -0.02 24 5 203 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 -0.02 24 0 2,295 0
29SEP26 5.25 P 0.00 0.00 0.00 0.39 -0.03 25 0 901 0
29SEP26 5.50 P 0.00 0.00 0.00 0.56 -0.03 26 0 351 0
29SEP26 5.75 P 0.00 0.00 0.00 0.75 -0.05 26 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 0.97 -0.05 28 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.20 -0.06 29 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.45 -0.06 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.70 -0.06 37 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.95 -0.06 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.21 -0.06 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.47 -0.06 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.72 -0.06 52 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.97 -0.07 55 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.22 -0.07 58 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 0.00 24 0 281 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 0.00 23 0 16 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 -0.01 22 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 -0.02 22 0 77 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 -0.02 22 0 67 0
30DEC26 4.60 P 0.00 0.00 0.00 0.15 -0.01 23 0 162 0
30DEC26 4.70 P 0.00 0.00 0.00 0.18 -0.02 23 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 -0.03 22 0 144 0
30DEC26 4.90 P 0.00 0.00 0.00 0.25 -0.03 22 0 817 0
30DEC26 5.00 P 0.00 0.00 0.00 0.30 -0.03 23 0 2,310 0
30DEC26 5.25 P 0.00 0.00 0.00 0.43 -0.04 23 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.60 -0.04 24 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.78 -0.05 24 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 0.99 -0.05 25 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.22 -0.05 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.45 -0.06 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.70 -0.06 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.95 -0.07 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.21 -0.06 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.47 -0.06 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.72 -0.07 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.97 -0.07 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.23 -0.06 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 0.00 22 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.06 -0.01 22 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 0.08 -0.01 22 0 64 0
30MAR27 4.30 P 0.00 0.00 0.00 0.10 -0.01 22 0 252 0
30MAR27 4.40 P 0.00 0.00 0.00 0.12 -0.02 22 0 11 0
30MAR27 4.50 P 0.00 0.00 0.00 0.15 -0.02 22 0 16 0
30MAR27 4.60 P 0.00 0.00 0.00 0.18 -0.02 22 0 4 0
30MAR27 4.70 P 0.00 0.00 0.00 0.21 -0.02 22 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.25 -0.02 22 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.29 -0.03 22 0 50 0
30MAR27 5.00 P 0.00 0.00 0.00 0.34 -0.03 22 0 47 0
30MAR27 5.25 P 0.51 0.51 0.51 0.47 -0.04 22 20 20 +20
30MAR27 5.50 P 0.00 0.00 0.00 0.63 -0.04 22 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.81 -0.05 23 0 1 0
30MAR27 6.00 P 0.00 0.00 0.00 1.01 -0.05 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.23 -0.05 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.46 -0.06 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.71 -0.06 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.96 -0.06 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.21 -0.06 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.47 -0.06 36 0 0 0
TOTAL PUT 300 33,290 -101
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$ 27.92
28MAY26 17.50 C 0.00 0.00 0.00 10.44 +0.32 84 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.94 +0.32 79 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.44 +0.32 73 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.94 +0.32 68 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.44 +0.32 63 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.94 +0.32 57 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.94 +0.31 46 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 5.94 +0.30 0 0 8 0
28MAY26 23.00 C 0.00 0.00 0.00 4.94 +0.31 0 0 130 0
28MAY26 24.00 C 0.00 0.00 0.00 3.96 +0.31 38 0 145 0
28MAY26 25.00 C 0.00 0.00 0.00 3.01 +0.28 37 0 1,049 0
28MAY26 26.00 C 0.00 0.00 0.00 2.10 +0.20 34 0 358 0
28MAY26 27.00 C 0.00 0.00 0.00 1.39 +0.15 36 0 290 0
28MAY26 28.00 C 0.79 1.04 0.79 0.87 +0.10 37 24 307 0
28MAY26 29.00 C 0.48 0.65 0.48 0.52 +0.08 38 47 853 +16
28MAY26 30.00 C 0.40 0.40 0.34 0.28 +0.05 38 45 379 +9
28MAY26 31.00 C 0.16 0.16 0.16 0.14 +0.03 38 73 244 +63
28MAY26 32.00 C 0.18 0.18 0.18 0.07 +0.01 39 95 487 +95
28MAY26 33.00 C 0.00 0.00 0.00 0.03 0.00 38 0 234 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 62 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 38 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 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 57 0 146 0
29JUN26 15.00 C 0.00 0.00 0.00 12.93 +0.33 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.43 +0.32 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.93 +0.32 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.44 +0.33 73 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.94 +0.34 69 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.44 +0.32 65 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.94 +0.32 61 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.44 +0.32 57 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.94 +0.32 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.44 +0.32 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.94 +0.32 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.94 +0.31 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.95 +0.31 39 0 32 0
29JUN26 23.00 C 0.00 0.00 0.00 4.97 +0.30 37 0 136 0
29JUN26 24.00 C 0.00 0.00 0.00 4.05 +0.27 38 0 306 0
29JUN26 25.00 C 0.00 0.00 0.00 3.22 +0.24 38 0 205 0
29JUN26 26.00 C 0.00 0.00 0.00 2.48 +0.18 37 0 219 0
29JUN26 27.00 C 0.00 0.00 0.00 1.89 +0.13 37 0 274 0
29JUN26 28.00 C 1.61 1.61 1.61 1.42 +0.12 38 4 317 0
29JUN26 29.00 C 0.00 0.00 0.00 1.06 +0.10 38 0 1,175 0
29JUN26 30.00 C 0.00 0.00 0.00 0.76 +0.08 38 0 208 0
29JUN26 31.00 C 0.00 0.00 0.00 0.53 +0.06 38 0 2,334 0
29JUN26 32.00 C 0.00 0.00 0.00 0.36 +0.04 38 0 581 0
29JUN26 33.00 C 0.00 0.00 0.00 0.24 +0.03 38 0 130 0
29JUN26 34.00 C 0.30 0.30 0.27 0.16 +0.02 38 14 104 +4
29JUN26 35.00 C 0.22 0.22 0.22 0.10 +0.01 38 30 138 +14
29JUN26 36.00 C 0.18 0.18 0.18 0.07 +0.01 39 2 173 +2
29JUN26 37.00 C 0.00 0.00 0.00 0.04 0.00 38 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 0.00 39 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 0.00 39 0 23 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 10.44 +0.32 56 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.94 +0.32 52 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.44 +0.32 49 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.94 +0.32 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.44 +0.32 42 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.94 +0.32 39 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.95 +0.32 39 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.95 +0.28 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.99 +0.18 33 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 4.26 +0.24 38 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 3.54 +0.22 38 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 2.89 +0.17 38 0 30 0
30JUL26 27.00 C 0.00 0.00 0.00 2.35 +0.15 38 0 47 0
30JUL26 28.00 C 0.00 0.00 0.00 1.89 +0.12 38 0 37 0
30JUL26 29.00 C 1.54 1.54 1.54 1.52 +0.11 39 1 80 +1
30JUL26 30.00 C 0.00 0.00 0.00 1.20 +0.10 39 0 28 0
30JUL26 31.00 C 0.00 0.00 0.00 0.92 +0.07 39 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.70 +0.06 39 0 31 0
30JUL26 33.00 C 0.00 0.00 0.00 0.53 +0.05 39 0 5 0
30JUL26 34.00 C 0.00 0.00 0.00 0.40 +0.04 39 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.29 +0.03 39 0 18 0
30JUL26 36.00 C 0.00 0.00 0.00 0.21 +0.02 38 0 0 0
30JUL26 37.00 C 0.33 0.33 0.33 0.15 +0.01 38 6 6 +6
28AUG26 19.50 C 0.00 0.00 0.00 8.44 +0.31 38 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.95 +0.30 39 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.95 +0.23 34 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.08 +0.24 39 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.26 +0.24 39 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.52 +0.21 39 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.88 +0.22 39 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.28 +0.18 39 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.75 +0.15 39 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 2.31 +0.14 40 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 1.92 +0.11 40 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 1.59 +0.12 40 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 1.30 +0.12 40 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 1.05 +0.09 40 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.83 +0.07 40 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.67 +0.07 40 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.53 +0.05 40 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.41 +0.04 40 0 4 0
28AUG26 37.00 C 0.00 0.00 0.00 0.33 +0.04 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.44 +0.32 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.94 +0.32 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.44 +0.32 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.94 +0.32 37 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 8.44 +0.30 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.00 +0.31 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.10 +0.26 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.31 +0.28 40 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 5.51 +0.24 39 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 4.79 +0.21 39 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 4.17 +0.21 39 0 416 0
29SEP26 26.00 C 0.00 0.00 0.00 3.59 +0.20 39 0 172 0
29SEP26 27.00 C 0.00 0.00 0.00 3.06 +0.17 39 0 1,127 0
29SEP26 28.00 C 0.00 0.00 0.00 2.60 +0.14 39 0 381 0
29SEP26 29.00 C 0.00 0.00 0.00 2.22 +0.13 39 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.90 +0.12 40 0 57 0
29SEP26 31.00 C 0.00 0.00 0.00 1.61 +0.12 40 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.33 +0.09 40 0 81 0
29SEP26 33.00 C 1.30 1.30 1.30 1.11 +0.10 40 15 78 +15
29SEP26 34.00 C 0.00 0.00 0.00 0.91 +0.07 39 0 67 0
29SEP26 35.00 C 0.00 0.00 0.00 0.75 +0.07 39 0 50 0
29SEP26 36.00 C 0.80 0.80 0.80 0.61 +0.05 39 25 25 +24
29SEP26 37.00 C 0.00 0.00 0.00 0.49 +0.04 39 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.41 +0.04 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.32 +0.02 39 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.27 +0.03 39 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.21 +0.02 39 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 10.49 +0.37 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.94 +0.28 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.49 +0.28 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.07 +0.28 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.63 +0.26 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.25 +0.27 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.44 +0.25 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.74 +0.24 37 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 6.00 +0.19 37 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 5.35 +0.20 37 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.79 +0.21 37 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 4.26 +0.07 37 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 3.83 +0.22 38 0 190 0
30DEC26 28.00 C 0.00 0.00 0.00 3.35 +0.15 38 0 154 0
30DEC26 29.00 C 0.00 0.00 0.00 2.96 +0.13 38 0 88 0
30DEC26 30.00 C 0.00 0.00 0.00 2.63 +0.13 38 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 2.35 +0.12 39 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 2.09 +0.09 39 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.86 +0.12 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.63 +0.10 40 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.42 +0.11 40 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 1.23 +0.08 40 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 1.07 +0.10 39 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.93 +0.07 40 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.81 +0.08 39 0 51 0
30MAR27 17.50 C 0.00 0.00 0.00 10.61 +0.27 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.19 +0.25 35 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.78 +0.26 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.39 +0.27 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.99 +0.25 36 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 8.61 +0.22 36 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.87 +0.23 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.18 +0.22 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.53 +0.21 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.95 +0.19 37 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 5.37 +0.18 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.87 +0.16 37 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 4.40 +0.16 37 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 3.99 +0.15 38 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 3.60 +0.12 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.27 +0.12 38 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 2.97 +0.11 38 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 2.70 +0.09 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.46 +0.11 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.20 +0.11 39 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.00 +0.12 39 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 1.74 +0.12 39 0 0 0
30MAR27 37.00 C 1.76 1.76 1.76 1.54 +0.05 39 1 15 0
TOTAL CALL 382 15,899 +249
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 251 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 333 0
28MAY26 23.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 271 0
28MAY26 24.00 P 0.00 0.00 0.00 0.08 -0.04 38 0 442 0
28MAY26 25.00 P 0.25 0.25 0.20 0.21 -0.06 38 11 331 +4
28MAY26 26.00 P 0.52 0.52 0.52 0.42 -0.10 37 60 436 +9
28MAY26 27.00 P 0.76 0.82 0.76 0.78 -0.14 37 6 656 0
28MAY26 28.00 P 1.29 1.33 1.29 1.33 -0.18 38 16 547 0
28MAY26 29.00 P 0.00 0.00 0.00 2.02 -0.22 39 0 199 0
28MAY26 30.00 P 2.56 2.56 2.56 2.85 -0.19 42 15 92 -15
28MAY26 31.00 P 0.00 0.00 0.00 3.64 -0.30 37 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 4.58 -0.30 38 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 5.68 -0.23 55 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 6.60 -0.26 53 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.58 -0.26 56 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.58 -0.27 61 0 50 0
28MAY26 37.00 P 0.00 0.00 0.00 9.59 -0.27 68 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.63 -0.22 78 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.63 -0.25 83 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 48 0
29JUN26 20.00 P 0.07 0.07 0.07 0.02 -0.01 38 20 245 +20
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 231 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 -0.03 38 0 301 0
29JUN26 23.00 P 0.23 0.23 0.23 0.20 -0.05 38 4 510 +4
29JUN26 24.00 P 0.00 0.00 0.00 0.37 -0.05 38 0 570 0
29JUN26 25.00 P 0.00 0.00 0.00 0.60 -0.07 38 0 262 0
29JUN26 26.00 P 0.93 0.93 0.93 0.91 -0.10 38 1 515 -1
29JUN26 27.00 P 0.00 0.00 0.00 1.33 -0.13 37 0 349 0
29JUN26 28.00 P 0.00 0.00 0.00 1.87 -0.16 38 0 319 0
29JUN26 29.00 P 2.80 2.80 2.80 2.50 -0.20 38 10 3,324 0
29JUN26 30.00 P 0.00 0.00 0.00 3.28 -0.15 40 0 163 0
29JUN26 31.00 P 0.00 0.00 0.00 3.97 -0.27 38 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 4.96 -0.20 43 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.81 -0.23 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.74 -0.25 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.72 -0.21 47 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 8.64 -0.25 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.60 -0.27 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.63 -0.23 53 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.63 -0.25 56 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.55 -0.27 50 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 13.64 -0.19 63 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 30 0
30JUL26 21.00 P 0.00 0.00 0.00 0.15 -0.03 39 0 96 0
30JUL26 22.00 P 0.00 0.00 0.00 0.26 -0.04 39 0 18 0
30JUL26 23.00 P 0.42 0.42 0.42 0.42 -0.05 39 15 151 +15
30JUL26 24.00 P 0.00 0.00 0.00 0.63 -0.06 38 0 60 0
30JUL26 25.00 P 0.00 0.00 0.00 0.91 -0.09 38 0 6 0
30JUL26 26.00 P 0.00 0.00 0.00 1.28 -0.10 38 0 18 0
30JUL26 27.00 P 1.80 1.80 1.80 1.73 -0.13 38 9 27 -1
30JUL26 28.00 P 0.00 0.00 0.00 2.27 -0.16 38 0 34 0
30JUL26 29.00 P 0.00 0.00 0.00 2.90 -0.17 39 0 45 0
30JUL26 30.00 P 0.00 0.00 0.00 3.56 -0.22 38 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.41 -0.13 41 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.22 -0.20 42 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.06 -0.25 42 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.93 -0.27 43 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.90 -0.21 45 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.82 -0.21 46 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.70 -0.26 45 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.17 -0.02 40 0 4 0
28AUG26 21.00 P 0.00 0.00 0.00 0.28 -0.04 40 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.44 -0.04 40 0 6 0
28AUG26 23.00 P 0.00 0.00 0.00 0.63 -0.05 39 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.88 -0.07 39 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 1.21 -0.08 39 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 1.60 -0.10 39 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 2.08 -0.12 39 0 1 0
28AUG26 28.00 P 2.68 2.68 2.68 2.62 -0.14 39 1 1 +1
28AUG26 29.00 P 0.00 0.00 0.00 3.24 -0.16 39 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.00 -0.09 41 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.65 -0.24 40 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.43 -0.22 41 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.26 -0.22 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.14 -0.24 43 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.02 -0.20 43 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.90 -0.22 43 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.81 -0.23 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 -0.01 39 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.17 -0.01 40 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.21 -0.03 39 0 118 0
29SEP26 20.00 P 0.00 0.00 0.00 0.27 -0.02 39 0 53 0
29SEP26 21.00 P 0.00 0.00 0.00 0.41 -0.04 39 0 44 0
29SEP26 22.00 P 0.00 0.00 0.00 0.60 -0.05 39 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 0.85 -0.06 40 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 1.15 -0.05 40 0 1,399 0
29SEP26 25.00 P 0.00 0.00 0.00 1.49 -0.08 39 0 489 0
29SEP26 26.00 P 0.00 0.00 0.00 1.90 -0.09 39 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 2.38 -0.11 39 0 208 0
29SEP26 28.00 P 0.00 0.00 0.00 2.92 -0.14 39 0 395 0
29SEP26 29.00 P 0.00 0.00 0.00 3.54 -0.16 40 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 4.22 -0.20 40 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 4.92 -0.24 40 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.73 -0.21 42 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.52 -0.23 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.34 -0.25 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.22 -0.22 43 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.07 -0.25 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.96 -0.25 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.88 -0.23 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.80 -0.23 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.72 -0.25 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.66 -0.25 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.22 -0.02 39 0 43 0
30DEC26 18.00 P 0.00 0.00 0.00 0.28 -0.02 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.34 -0.02 39 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.41 -0.04 39 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.50 -0.03 40 0 33 0
30DEC26 20.00 P 0.00 0.00 0.00 0.58 -0.05 39 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 0.80 -0.04 40 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 1.07 -0.06 40 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.37 -0.08 40 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 1.73 -0.09 40 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.15 -0.09 40 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 2.61 -0.10 40 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 3.12 -0.11 40 0 24 0
30DEC26 28.00 P 3.60 3.60 3.59 3.69 -0.12 40 26 95 0
30DEC26 29.00 P 0.00 0.00 0.00 4.29 -0.15 41 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 4.94 -0.17 41 0 170 0
30DEC26 31.00 P 0.00 0.00 0.00 5.62 -0.20 41 0 60 0
30DEC26 32.00 P 0.00 0.00 0.00 6.36 -0.21 41 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.12 -0.21 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.92 -0.23 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.74 -0.24 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.59 -0.26 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.47 -0.26 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.36 -0.28 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.29 -0.25 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.40 -0.02 39 0 22 0
30MAR27 18.00 P 0.00 0.00 0.00 0.48 -0.02 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.56 -0.02 39 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.65 -0.03 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.76 -0.03 39 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.87 -0.04 39 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.14 -0.04 39 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.43 -0.06 39 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 1.79 -0.06 39 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 2.16 -0.07 39 0 13 0
30MAR27 25.00 P 2.71 2.71 2.71 2.61 -0.05 40 10 14 +10
30MAR27 26.00 P 0.00 0.00 0.00 3.05 -0.10 39 0 10 0
30MAR27 27.00 P 3.60 3.60 3.60 3.59 -0.10 39 10 27 +10
30MAR27 28.00 P 0.00 0.00 0.00 4.14 -0.13 39 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.75 -0.15 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.41 -0.16 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.11 -0.17 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.82 -0.19 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.57 -0.19 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.34 -0.20 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.14 -0.22 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.96 -0.22 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.80 -0.24 42 0 0 0
TOTAL PUT 214 16,078 +56
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 14 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.32 0.00 11 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.13 -0.01 10 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 31 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 46 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.05 0.00 126 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.95 0.00 120 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.85 0.00 113 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.75 0.00 106 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.65 0.00 95 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 5.15 -0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.06 0.00 81 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.96 0.00 79 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.86 0.00 76 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.76 0.00 73 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.66 0.00 70 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.56 0.00 67 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.31 0.00 60 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.06 0.00 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.81 0.00 46 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 2.31 -0.01 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.07 0.00 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.82 0.00 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.57 0.00 21 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.33 0.00 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.09 0.00 21 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 22 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 0.00 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.33 -0.01 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.09 0.00 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.84 0.00 16 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.60 0.00 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.35 0.00 20 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 0.00 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.65 0.00 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.44 0.00 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 0.71 -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 0.36 -0.01 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 0.06 -0.01 21 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 0.00 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.13 -0.01 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.89 0.00 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.66 0.00 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.42 0.00 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.19 0.00 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.97 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.76 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.56 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.37 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.20 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.03 -0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.89 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.75 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.64 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.53 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.36 -0.01 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.24 0.00 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 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.72 0.00 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.49 -0.01 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.28 0.00 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.06 -0.01 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.86 -0.01 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.67 -0.01 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.49 -0.01 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.32 -0.01 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.17 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.03 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.90 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.78 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.67 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.50 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.36 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
TOTAL CALL 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 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 12 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.08 0.00 11 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.23 -0.01 10 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 98 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 93 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 86 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 81 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 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 57 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 48 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 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 21 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 0.00 22 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 0.18 -0.01 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.29 0.00 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 0.59 -0.01 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.00 0.00 22 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 0.12 -0.01 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.18 0.00 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 0.00 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 0.00 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 0.00 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 0.00 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.21 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.28 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.37 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.47 0.00 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 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.87 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.20 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.59 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.02 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.48 0.00 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.16 0.00 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 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.36 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.45 -0.01 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.56 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.68 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.81 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.95 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.28 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.65 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.06 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.50 0.00 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.97 0.00 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$ 2.78
28MAY26 1.95 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.49 -0.01 47 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.39 -0.01 38 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.30 -0.01 38 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.21 -0.02 33 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.14 -0.02 34 0 2 0
28MAY26 2.80 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
28MAY26 3.00 C 0.03 0.03 0.03 0.03 -0.01 36 30 60 +16
28MAY26 3.10 C 0.00 0.00 0.00 0.02 0.00 39 0 157 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 39 0 61 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 57 0 158 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 63 0 135 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 19 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 73 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 82 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 87 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 99 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 110 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 0.94 -0.01 51 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.79 -0.01 41 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.69 -0.02 34 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.60 -0.01 41 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.50 -0.02 34 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.42 -0.01 38 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.34 -0.01 38 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.26 -0.01 35 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.19 -0.01 33 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.14 -0.02 33 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
29JUN26 3.00 C 0.07 0.07 0.07 0.08 0.00 36 2 2 +2
29JUN26 3.10 C 0.00 0.00 0.00 0.05 -0.01 35 0 45 0
29JUN26 3.20 C 0.03 0.03 0.03 0.04 0.00 37 3 45 0
29JUN26 3.30 C 0.03 0.03 0.03 0.02 0.00 34 8 46 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 36 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 111 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30JUL26 1.95 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.80 -0.01 40 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.70 -0.02 34 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.61 -0.02 36 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.52 -0.02 35 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.44 -0.01 35 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.37 -0.01 36 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.30 -0.01 36 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.23 -0.01 33 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.19 -0.01 35 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.07 0.00 37 0 45 0
30JUL26 3.30 C 0.00 0.00 0.00 0.05 -0.01 36 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.04 0.00 37 0 45 0
30JUL26 3.50 C 0.00 0.00 0.00 0.03 0.00 37 0 3 0
30JUL26 3.60 C 0.00 0.00 0.00 0.02 0.00 37 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 34 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 39 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 0.85 -0.02 33 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.81 -0.01 39 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.71 -0.02 34 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.63 -0.01 37 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.54 -0.02 35 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.47 -0.01 37 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.40 -0.01 37 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.33 -0.01 36 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.26 -0.02 33 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.22 -0.01 35 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.18 -0.01 35 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28AUG26 3.70 C 0.03 0.03 0.03 0.02 0.00 34 8 8 +8
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.86 -0.01 37 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.81 -0.02 35 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.73 -0.01 39 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.64 -0.01 37 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.56 -0.01 37 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.49 -0.01 37 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.42 -0.01 37 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.36 -0.01 37 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.30 -0.01 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.25 -0.01 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.21 -0.01 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.14 -0.01 36 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.07 -0.01 35 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.05 -0.01 36 0 205 0
29SEP26 3.70 C 0.00 0.00 0.00 0.03 -0.01 34 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 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 40 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 43 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 47 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.89 -0.01 40 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.85 -0.01 40 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.77 -0.01 40 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.69 -0.01 39 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.62 -0.01 39 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.55 -0.01 38 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.49 -0.01 38 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.43 -0.01 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.38 -0.01 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.33 -0.01 37 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.29 -0.01 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.25 -0.01 37 0 12 0
30DEC26 3.10 C 0.00 0.00 0.00 0.22 -0.01 37 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.16 -0.01 36 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 0.00 37 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 0.00 37 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 0.00 37 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 0.00 34 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 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 39 0 5 0
30MAR27 1.95 C 0.00 0.00 0.00 0.93 -0.02 41 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.89 -0.01 41 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.82 -0.01 41 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.75 -0.01 40 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.68 -0.01 40 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.61 -0.02 38 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.56 -0.01 39 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.50 -0.01 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.45 -0.01 38 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.41 -0.01 38 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.36 -0.02 38 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.33 -0.01 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.29 -0.01 38 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.23 -0.01 37 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.21 0.00 38 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.15 0.00 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.08 -0.01 37 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
TOTAL CALL 51 2,259 +26
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 62 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 0.00 36 0 6 0
28MAY26 2.70 P 0.05 0.05 0.05 0.06 0.00 35 50 64 +50
28MAY26 2.80 P 0.00 0.00 0.00 0.10 0.00 33 0 49 0
28MAY26 2.90 P 0.00 0.00 0.00 0.17 +0.01 36 0 143 0
28MAY26 3.00 P 0.25 0.25 0.25 0.25 +0.01 38 2 150 0
28MAY26 3.10 P 0.00 0.00 0.00 0.33 0.00 35 0 28 0
28MAY26 3.20 P 0.00 0.00 0.00 0.43 +0.01 42 0 12 0
28MAY26 3.30 P 0.00 0.00 0.00 0.52 0.00 0 0 9 0
28MAY26 3.40 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.72 0.00 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.92 0.00 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.32 0.00 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.42 0.00 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.62 0.00 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.72 0.00 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.82 0.00 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.92 0.00 0 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 39 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 0.00 34 0 9 0
29JUN26 2.60 P 0.00 0.00 0.00 0.07 0.00 35 0 70 0
29JUN26 2.70 P 0.00 0.00 0.00 0.11 +0.01 35 0 8 0
29JUN26 2.80 P 0.00 0.00 0.00 0.16 +0.01 36 0 44 0
29JUN26 2.90 P 0.00 0.00 0.00 0.22 +0.01 36 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.29 +0.01 36 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.36 0.00 35 0 122 0
29JUN26 3.20 P 0.00 0.00 0.00 0.45 +0.01 37 0 66 0
29JUN26 3.30 P 0.00 0.00 0.00 0.54 +0.01 38 0 39 0
29JUN26 3.40 P 0.00 0.00 0.00 0.63 +0.01 37 0 6 0
29JUN26 3.50 P 0.00 0.00 0.00 0.72 0.00 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.82 0.00 0 0 50 0
29JUN26 3.70 P 0.00 0.00 0.00 0.92 0.00 0 0 100 0
29JUN26 3.80 P 0.00 0.00 0.00 1.02 0.00 0 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.32 0.00 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.42 0.00 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.62 0.00 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.72 0.00 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.82 0.00 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.92 0.00 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.22 +0.01 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.47 +0.01 0 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 37 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.07 0.00 35 0 37 0
30JUL26 2.60 P 0.00 0.00 0.00 0.10 0.00 35 0 23 0
30JUL26 2.70 P 0.00 0.00 0.00 0.14 0.00 34 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.19 0.00 34 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.25 +0.01 35 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.32 +0.01 36 0 3 0
30JUL26 3.10 P 0.00 0.00 0.00 0.39 0.00 35 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.47 0.00 36 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.56 +0.01 37 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.64 0.00 35 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.74 +0.01 39 0 4 0
30JUL26 3.60 P 0.00 0.00 0.00 0.83 +0.01 38 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.92 0.00 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.32 0.00 0 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 0.00 37 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.13 +0.01 35 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.17 0.00 35 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.22 0.00 35 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.28 +0.01 35 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.34 0.00 35 0 4 0
28AUG26 3.10 P 0.00 0.00 0.00 0.42 0.00 36 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.49 0.00 35 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.58 +0.01 37 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.66 0.00 37 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.75 +0.01 37 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.84 +0.01 37 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.93 +0.01 36 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.03 +0.01 39 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.12 -0.01 35 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.16 0.00 35 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.20 0.00 34 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.25 0.00 34 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.31 0.00 34 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.38 +0.01 35 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.45 +0.01 35 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.52 0.00 34 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.60 +0.01 34 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.68 0.00 34 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.77 +0.01 35 0 102 0
29SEP26 3.60 P 0.00 0.00 0.00 0.85 0.00 33 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.95 +0.01 35 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 1.04 +0.01 35 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.13 +0.01 33 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.23 +0.01 35 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.32 0.00 0 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.42 0.00 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.62 0.00 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.72 0.00 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.82 0.00 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.92 0.00 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.02 0.00 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.12 0.00 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.22 0.00 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.47 0.00 0 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 0.00 36 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.14 0.00 35 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.18 0.00 36 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.22 0.00 35 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.27 0.00 35 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.32 0.00 35 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.37 0.00 34 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.44 +0.01 35 0 20 0
30DEC26 3.10 P 0.50 0.50 0.50 0.50 0.00 34 10 64 +10
30DEC26 3.20 P 0.00 0.00 0.00 0.58 +0.01 35 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.66 +0.01 36 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.73 0.00 35 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.81 0.00 35 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 0.90 +0.01 36 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 0.98 0.00 35 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 1.07 +0.01 35 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 1.16 0.00 35 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.25 0.00 35 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.35 +0.01 37 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.44 0.00 36 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.53 0.00 34 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.63 +0.01 36 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.73 +0.01 38 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.83 +0.01 39 0 3 0
30DEC26 4.70 P 0.00 0.00 0.00 1.92 0.00 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.02 0.00 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.12 0.00 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.22 0.00 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.47 0.00 0 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.12 0.00 36 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.15 0.00 36 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.19 0.00 37 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.23 0.00 36 0 0 0
30MAR27 2.60 P 0.25 0.25 0.25 0.27 0.00 36 1 1 +1
30MAR27 2.70 P 0.00 0.00 0.00 0.32 0.00 36 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.37 0.00 35 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.43 0.00 36 0 3 0
30MAR27 3.00 P 0.00 0.00 0.00 0.49 0.00 35 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 0.55 0.00 35 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.63 +0.01 36 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.70 +0.01 36 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.78 +0.01 36 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.86 +0.01 36 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.94 +0.01 36 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.02 +0.01 36 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.10 0.00 35 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.19 0.00 36 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.28 +0.01 36 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.38 +0.01 38 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.47 +0.01 38 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.56 0.00 38 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.66 +0.01 39 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.75 0.00 39 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.85 +0.01 40 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.94 +0.01 39 0 0 0
TOTAL PUT 63 3,359 +61
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 22.56
28MAY26 10.50 C 0.00 0.00 0.00 12.06 -0.46 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 11.58 -0.44 103 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 11.08 -0.44 94 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 10.58 -0.44 85 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 10.08 -0.44 73 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 9.59 -0.43 92 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 9.08 -0.44 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 8.58 -0.44 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 8.08 -0.44 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 7.57 -0.45 0 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 7.08 -0.45 0 0 73 0
28MAY26 16.00 C 0.00 0.00 0.00 6.59 -0.44 55 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 6.09 -0.44 50 0 161 0
28MAY26 17.00 C 5.29 5.53 5.29 5.59 -0.44 44 2 140 -1
28MAY26 17.50 C 0.00 0.00 0.00 5.06 -0.47 0 0 191 0
28MAY26 18.00 C 0.00 0.00 0.00 4.56 -0.45 0 0 163 0
28MAY26 18.50 C 0.00 0.00 0.00 4.08 -0.47 0 0 108 0
28MAY26 19.00 C 0.00 0.00 0.00 3.62 -0.45 39 0 216 0
28MAY26 19.50 C 0.00 0.00 0.00 3.15 -0.45 39 0 607 0
28MAY26 20.00 C 3.08 3.08 2.97 2.72 -0.38 42 52 294 +15
28MAY26 21.00 C 1.58 1.86 1.58 1.93 -0.32 43 60 644 +22
28MAY26 22.00 C 1.24 1.24 1.01 1.24 -0.35 41 55 299 -4
28MAY26 23.00 C 0.73 0.75 0.59 0.76 -0.29 42 20 369 +1
28MAY26 24.00 C 0.42 0.47 0.37 0.45 -0.20 43 142 548 +110
28MAY26 25.00 C 0.33 0.33 0.23 0.24 -0.14 43 22 530 +2
28MAY26 26.00 C 0.18 0.18 0.16 0.12 -0.08 44 6 247 +1
28MAY26 27.00 C 0.10 0.12 0.08 0.06 -0.04 44 34 290 0
28MAY26 28.00 C 0.07 0.07 0.07 0.03 -0.02 45 3 174 0
28MAY26 29.00 C 0.04 0.05 0.04 0.01 -0.02 44 17 134 -13
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 176 0
28MAY26 31.00 C 0.02 0.02 0.02 0.01 0.00 54 1 101 -1
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 39 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 73 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 180 0
29JUN26 10.50 C 0.00 0.00 0.00 12.09 -0.44 82 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.58 -0.45 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 11.09 -0.44 0 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 10.58 -0.45 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 10.09 -0.44 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.59 -0.45 0 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 9.08 -0.46 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 8.60 -0.44 54 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.10 -0.44 48 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.60 -0.44 41 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 7.10 -0.44 0 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 6.61 -0.44 44 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 6.09 -0.47 0 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 5.60 -0.47 0 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 5.12 -0.46 36 0 271 0
29JUN26 18.00 C 0.00 0.00 0.00 4.66 -0.36 41 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 4.21 -0.35 42 0 189 0
29JUN26 19.00 C 0.00 0.00 0.00 3.90 -0.22 50 0 198 0
29JUN26 19.50 C 0.00 0.00 0.00 3.34 -0.41 42 0 1,900 0
29JUN26 20.00 C 2.61 2.98 2.61 2.94 -0.35 42 3 857 -2
29JUN26 21.00 C 0.00 0.00 0.00 2.21 -0.40 41 0 206 0
29JUN26 22.00 C 1.85 1.85 1.47 1.63 -0.33 42 3 300 -1
29JUN26 23.00 C 1.15 1.17 1.04 1.18 -0.28 43 128 303 +93
29JUN26 24.00 C 0.98 0.98 0.77 0.85 -0.23 44 5 341 0
29JUN26 25.00 C 0.73 0.73 0.59 0.58 -0.17 44 5 925 +2
29JUN26 26.00 C 0.59 0.59 0.39 0.39 -0.13 44 109 471 +42
29JUN26 27.00 C 0.00 0.00 0.00 0.25 -0.10 44 0 218 0
29JUN26 28.00 C 0.25 0.25 0.24 0.16 -0.07 44 17 387 +15
29JUN26 29.00 C 0.00 0.00 0.00 0.10 -0.05 43 0 357 0
29JUN26 30.00 C 0.12 0.15 0.12 0.06 -0.04 43 4 76 +4
29JUN26 31.00 C 0.12 0.12 0.12 0.04 -0.02 44 1 41 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 3 0
29JUN26 33.00 C 0.08 0.08 0.08 0.02 -0.01 46 2 40 0
29JUN26 34.00 C 0.06 0.06 0.06 0.01 -0.01 45 1 68 +1
30JUL26 16.00 C 0.00 0.00 0.00 6.63 -0.43 45 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.15 -0.42 45 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.67 -0.40 44 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.21 -0.37 44 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.72 -0.38 41 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.29 -0.37 41 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.90 -0.34 42 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.50 -0.42 42 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 3.18 -0.36 44 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 2.48 -0.38 42 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 1.95 -0.31 43 0 46 0
30JUL26 23.00 C 0.00 0.00 0.00 1.53 -0.27 43 0 92 0
30JUL26 24.00 C 1.12 1.23 1.12 1.20 -0.22 44 17 65 0
30JUL26 25.00 C 0.81 0.81 0.81 0.92 -0.19 44 10 108 0
30JUL26 26.00 C 0.70 0.70 0.70 0.69 -0.15 44 5 130 +5
30JUL26 27.00 C 0.00 0.00 0.00 0.51 -0.12 44 0 40 0
30JUL26 28.00 C 0.00 0.00 0.00 0.37 -0.10 44 0 74 0
30JUL26 29.00 C 0.38 0.38 0.38 0.27 -0.08 44 15 82 0
30JUL26 30.00 C 0.00 0.00 0.00 0.19 -0.07 43 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.14 -0.05 44 0 48 0
30JUL26 32.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 24 0
30JUL26 33.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 17 0
30JUL26 34.00 C 0.14 0.14 0.14 0.05 -0.02 44 18 63 +18
28AUG26 16.50 C 0.00 0.00 0.00 6.15 -0.42 41 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.67 -0.40 39 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.21 -0.41 39 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.78 -0.40 40 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.42 -0.35 42 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.05 -0.33 43 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.68 -0.33 42 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.35 -0.39 43 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.80 -0.31 44 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.25 -0.32 43 0 1 0
28AUG26 23.00 C 0.00 0.00 0.00 1.83 -0.28 43 0 0 0
28AUG26 24.00 C 1.37 1.37 1.37 1.50 -0.24 44 1 1 +1
28AUG26 25.00 C 0.00 0.00 0.00 1.21 -0.20 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.95 -0.17 44 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.74 -0.16 44 0 2 0
28AUG26 28.00 C 0.00 0.00 0.00 0.58 -0.13 44 0 2 0
28AUG26 29.00 C 0.00 0.00 0.00 0.45 -0.10 44 0 34 0
28AUG26 30.00 C 0.00 0.00 0.00 0.34 -0.09 44 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.26 -0.08 44 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.20 -0.06 44 0 3 0
29SEP26 10.50 C 0.00 0.00 0.00 12.09 -0.44 63 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 11.59 -0.44 56 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 11.09 -0.44 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.59 -0.44 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 10.09 -0.44 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.59 -0.45 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.10 -0.44 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.60 -0.44 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.10 -0.45 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.60 -0.46 33 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 7.12 -0.46 39 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 6.65 -0.41 40 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 6.18 -0.39 39 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 5.78 -0.33 42 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 5.33 -0.38 41 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 4.94 -0.36 41 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 4.58 -0.34 42 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 4.22 -0.33 42 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 3.87 -0.27 42 0 201 0
29SEP26 20.00 C 3.35 3.35 3.35 3.60 -0.33 43 2 110 +2
29SEP26 21.00 C 0.00 0.00 0.00 2.99 -0.36 42 0 148 0
29SEP26 22.00 C 0.00 0.00 0.00 2.51 -0.33 42 0 78 0
29SEP26 23.00 C 0.00 0.00 0.00 2.09 -0.26 42 0 194 0
29SEP26 24.00 C 1.55 1.55 1.55 1.73 -0.26 43 1 895 +1
29SEP26 25.00 C 0.00 0.00 0.00 1.46 -0.20 43 0 122 0
29SEP26 26.00 C 1.23 1.23 1.23 1.19 -0.18 43 20 72 0
29SEP26 27.00 C 0.00 0.00 0.00 0.97 -0.15 43 0 44 0
29SEP26 28.00 C 0.00 0.00 0.00 0.78 -0.13 43 0 167 0
29SEP26 29.00 C 0.00 0.00 0.00 0.62 -0.12 43 0 144 0
29SEP26 30.00 C 0.00 0.00 0.00 0.51 -0.09 43 0 47 0
29SEP26 31.00 C 0.00 0.00 0.00 0.40 -0.08 43 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.32 -0.07 43 0 34 0
29SEP26 33.00 C 0.39 0.39 0.39 0.25 -0.06 43 2 46 +2
29SEP26 34.00 C 0.00 0.00 0.00 0.20 -0.05 43 0 30 0
30DEC26 10.50 C 0.00 0.00 0.00 12.09 -0.44 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 11.59 -0.44 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 11.09 -0.44 44 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 10.59 -0.44 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 10.10 -0.44 44 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 9.61 -0.43 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.10 -0.46 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.61 -0.47 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 8.15 -0.40 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.74 -0.38 42 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 7.33 -0.37 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 6.91 -0.37 42 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 6.52 -0.38 42 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 6.17 -0.33 43 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 5.79 -0.34 42 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 5.44 -0.34 42 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 5.11 -0.32 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.78 -0.32 42 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 4.47 -0.31 42 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 4.16 -0.32 41 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 3.64 -0.32 41 0 46 0
30DEC26 22.00 C 0.00 0.00 0.00 3.19 -0.29 42 0 12 0
30DEC26 23.00 C 0.00 0.00 0.00 2.79 -0.28 42 0 33 0
30DEC26 24.00 C 0.00 0.00 0.00 2.44 -0.23 42 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 2.13 -0.24 43 0 71 0
30DEC26 26.00 C 0.00 0.00 0.00 1.85 -0.19 43 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 1.58 -0.19 43 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.36 -0.16 43 0 16 0
30DEC26 29.00 C 0.00 0.00 0.00 1.15 -0.16 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.00 -0.12 43 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.84 -0.13 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.72 -0.10 42 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.61 -0.10 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.52 -0.08 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 12.09 -0.44 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 11.59 -0.44 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 11.10 -0.44 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 10.61 -0.42 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 10.10 -0.46 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 9.67 -0.46 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 9.24 -0.46 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 8.82 -0.46 43 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 8.47 -0.39 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 8.07 -0.37 44 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 7.68 -0.38 44 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 7.30 -0.37 43 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 6.93 -0.37 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.58 -0.36 43 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 6.24 -0.35 43 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 5.91 -0.35 42 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 5.59 -0.34 42 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 5.30 -0.32 42 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 5.01 -0.31 42 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 4.73 -0.31 42 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 4.21 -0.30 42 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 3.69 -0.34 41 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 3.36 -0.31 42 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 3.02 -0.28 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 2.69 -0.27 42 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 2.37 -0.28 42 0 2 0
30MAR27 27.00 C 0.00 0.00 0.00 2.11 -0.24 42 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 1.85 -0.24 42 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.64 -0.21 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.44 -0.21 42 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 1.27 -0.18 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.12 -0.18 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.98 -0.17 42 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.87 -0.14 42 0 5 0
TOTAL CALL 783 23,838 +315
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 0.00 105 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 99 0 173 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 191 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 151 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 138 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 204 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 143 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 145 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 226 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 104 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 329 0
28MAY26 18.00 P 0.00 0.00 0.00 0.02 0.00 46 0 290 0
28MAY26 18.50 P 0.07 0.07 0.07 0.03 0.00 44 7 603 +7
28MAY26 19.00 P 0.09 0.11 0.09 0.05 0.00 43 53 223 +24
28MAY26 19.50 P 0.15 0.16 0.14 0.09 +0.01 44 57 333 +36
28MAY26 20.00 P 0.18 0.25 0.18 0.15 +0.03 44 45 533 +18
28MAY26 21.00 P 0.40 0.48 0.35 0.34 +0.05 43 12 471 +2
28MAY26 22.00 P 0.61 0.92 0.61 0.68 +0.12 43 301 489 +84
28MAY26 23.00 P 1.40 1.40 1.26 1.20 +0.19 44 117 417 +5
28MAY26 24.00 P 2.03 2.03 2.03 1.89 +0.26 45 19 328 0
28MAY26 25.00 P 0.00 0.00 0.00 2.71 +0.31 47 1 293 0
28MAY26 26.00 P 0.00 0.00 0.00 3.61 +0.36 51 0 139 0
28MAY26 27.00 P 0.00 0.00 0.00 4.52 +0.33 51 0 52 0
28MAY26 28.00 P 0.00 0.00 0.00 5.51 +0.34 57 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.47 +0.32 57 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 7.44 +0.30 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.49 +0.35 73 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.54 +0.40 88 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.53 +0.42 92 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.55 +0.41 101 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 12 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 70 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 526 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 355 0
29JUN26 15.00 P 0.06 0.06 0.06 0.01 0.00 43 4 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 0.00 44 0 339 0
29JUN26 16.00 P 0.08 0.08 0.08 0.04 +0.01 45 4 3,270 +4
29JUN26 16.50 P 0.11 0.11 0.11 0.06 +0.01 44 2 460 +2
29JUN26 17.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 524 0
29JUN26 17.50 P 0.19 0.19 0.18 0.12 +0.01 43 3 297 0
29JUN26 18.00 P 0.22 0.22 0.21 0.18 +0.02 44 75 317 +75
29JUN26 18.50 P 0.31 0.31 0.31 0.25 +0.03 43 1 205 +1
29JUN26 19.00 P 0.42 0.42 0.42 0.34 +0.04 43 1 285 +1
29JUN26 19.50 P 0.52 0.57 0.52 0.44 +0.04 43 40 234 +36
29JUN26 20.00 P 0.70 0.71 0.57 0.57 +0.06 43 463 883 +97
29JUN26 21.00 P 1.00 1.10 0.91 0.91 +0.09 42 100 309 +52
29JUN26 22.00 P 1.60 1.60 1.45 1.39 +0.15 43 14 373 -13
29JUN26 23.00 P 0.00 0.00 0.00 1.99 +0.21 44 0 257 0
29JUN26 24.00 P 0.00 0.00 0.00 2.69 +0.25 45 0 156 0
29JUN26 25.00 P 0.00 0.00 0.00 3.46 +0.26 45 0 153 0
29JUN26 26.00 P 0.00 0.00 0.00 4.32 +0.31 47 0 125 0
29JUN26 27.00 P 0.00 0.00 0.00 5.21 +0.34 49 0 82 0
29JUN26 28.00 P 0.00 0.00 0.00 6.13 +0.36 51 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 7.07 +0.38 52 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.07 +0.38 57 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.00 +0.35 56 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.96 +0.34 57 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.94 +0.35 59 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.92 +0.35 60 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.11 +0.02 44 0 350 0
30JUL26 16.50 P 0.00 0.00 0.00 0.15 +0.02 44 0 26 0
30JUL26 17.00 P 0.00 0.00 0.00 0.21 +0.03 44 0 100 0
30JUL26 17.50 P 0.00 0.00 0.00 0.28 +0.03 44 0 21 0
30JUL26 18.00 P 0.46 0.46 0.45 0.37 +0.04 44 17 55 +17
30JUL26 18.50 P 0.00 0.00 0.00 0.46 +0.04 43 0 15 0
30JUL26 19.00 P 0.00 0.00 0.00 0.57 +0.04 43 0 40 0
30JUL26 19.50 P 0.76 0.76 0.73 0.71 +0.06 43 5 33 +4
30JUL26 20.00 P 1.05 1.05 1.05 0.87 +0.08 43 1 29 0
30JUL26 21.00 P 1.30 1.30 1.30 1.25 +0.11 43 9 81 0
30JUL26 22.00 P 1.75 1.75 1.75 1.75 +0.15 43 2 77 0
30JUL26 23.00 P 0.00 0.00 0.00 2.34 +0.20 44 0 46 0
30JUL26 24.00 P 0.00 0.00 0.00 3.01 +0.23 44 0 70 0
30JUL26 25.00 P 0.00 0.00 0.00 3.76 +0.25 45 0 132 0
30JUL26 26.00 P 0.00 0.00 0.00 4.61 +0.30 47 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 5.47 +0.34 49 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 6.37 +0.37 50 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 7.30 +0.39 52 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.17 +0.34 52 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.13 +0.38 53 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 10.03 +0.33 52 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.99 +0.34 52 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.96 +0.34 53 0 0 0
28AUG26 16.50 P 0.28 0.32 0.28 0.25 +0.02 43 30 41 +30
28AUG26 17.00 P 0.00 0.00 0.00 0.33 +0.03 43 0 3 0
28AUG26 17.50 P 0.00 0.00 0.00 0.43 +0.05 44 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.53 +0.04 44 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.64 +0.04 43 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.77 +0.05 43 0 1 0
28AUG26 19.50 P 0.00 0.00 0.00 0.92 +0.06 43 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 1.09 +0.08 43 0 0 0
28AUG26 21.00 P 1.71 1.71 1.71 1.51 +0.11 43 2 2 +2
28AUG26 22.00 P 2.26 2.26 2.26 2.01 +0.15 43 1 3 0
28AUG26 23.00 P 0.00 0.00 0.00 2.60 +0.19 43 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 3.26 +0.22 44 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 3.99 +0.24 44 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 4.82 +0.32 46 0 2 0
28AUG26 27.00 P 0.00 0.00 0.00 5.65 +0.30 47 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 6.51 +0.32 48 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.39 +0.34 49 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.30 +0.36 50 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.21 +0.36 50 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.17 +0.40 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 46 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 0.00 44 0 117 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 43 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 0.00 43 0 296 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.12 +0.01 43 0 162 0
29SEP26 15.00 P 0.00 0.00 0.00 0.16 +0.01 43 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 0.22 +0.02 43 0 230 0
29SEP26 16.00 P 0.00 0.00 0.00 0.28 +0.03 43 0 279 0
29SEP26 16.50 P 0.00 0.00 0.00 0.37 +0.04 43 0 383 0
29SEP26 17.00 P 0.55 0.55 0.55 0.46 +0.05 43 1 991 0
29SEP26 17.50 P 0.00 0.00 0.00 0.57 +0.06 43 0 194 0
29SEP26 18.00 P 0.00 0.00 0.00 0.68 +0.06 43 0 129 0
29SEP26 18.50 P 0.00 0.00 0.00 0.81 +0.05 43 0 78 0
29SEP26 19.00 P 0.00 0.00 0.00 0.95 +0.06 42 0 123 0
29SEP26 19.50 P 1.20 1.20 1.20 1.12 +0.08 42 30 123 +30
29SEP26 20.00 P 0.00 0.00 0.00 1.31 +0.09 42 0 66 0
29SEP26 21.00 P 1.78 1.78 1.78 1.73 +0.12 42 10 66 0
29SEP26 22.00 P 0.00 0.00 0.00 2.24 +0.15 42 0 43 0
29SEP26 23.00 P 0.00 0.00 0.00 2.84 +0.20 43 0 1,123 0
29SEP26 24.00 P 0.00 0.00 0.00 3.48 +0.23 43 0 64 0
29SEP26 25.00 P 0.00 0.00 0.00 4.19 +0.22 44 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 4.95 +0.26 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.80 +0.34 46 0 36 0
29SEP26 28.00 P 0.00 0.00 0.00 6.63 +0.30 46 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 7.51 +0.33 47 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 8.38 +0.33 47 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 9.28 +0.34 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.20 +0.35 48 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.15 +0.37 49 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.09 +0.37 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 43 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 43 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.11 +0.01 43 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 +0.01 42 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.24 +0.02 42 0 54 0
30DEC26 14.50 P 0.00 0.00 0.00 0.30 +0.02 42 0 126 0
30DEC26 15.00 P 0.00 0.00 0.00 0.38 +0.04 42 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 0.46 +0.03 42 0 165 0
30DEC26 16.00 P 0.00 0.00 0.00 0.57 +0.05 43 0 161 0
30DEC26 16.50 P 0.75 0.75 0.75 0.68 +0.05 43 2 97 0
30DEC26 17.00 P 0.00 0.00 0.00 0.81 +0.07 43 0 827 0
30DEC26 17.50 P 0.00 0.00 0.00 0.92 +0.06 42 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 1.07 +0.06 42 0 16 0
30DEC26 18.50 P 0.00 0.00 0.00 1.23 +0.11 42 0 45 0
30DEC26 19.00 P 0.00 0.00 0.00 1.40 +0.07 42 0 62 0
30DEC26 19.50 P 0.00 0.00 0.00 1.58 +0.08 41 0 316 0
30DEC26 20.00 P 0.00 0.00 0.00 1.78 +0.11 41 0 331 0
30DEC26 21.00 P 0.00 0.00 0.00 2.24 +0.14 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.77 +0.17 42 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 3.35 +0.20 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.99 +0.19 42 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 4.70 +0.26 43 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 5.45 +0.28 43 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.24 +0.28 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.04 +0.29 44 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 7.86 +0.30 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.71 +0.32 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.57 +0.32 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.47 +0.34 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.37 +0.35 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.28 +0.35 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 42 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.12 0.00 42 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.16 +0.01 42 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.20 0.00 42 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.26 +0.01 42 0 3 0
30MAR27 13.50 P 0.41 0.41 0.41 0.32 +0.01 42 2 3 +2
30MAR27 14.00 P 0.00 0.00 0.00 0.40 +0.01 42 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.48 +0.01 42 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.58 +0.02 42 0 312 0
30MAR27 15.50 P 0.00 0.00 0.00 0.70 +0.03 42 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 0.81 +0.04 42 0 12 0
30MAR27 16.50 P 0.00 0.00 0.00 0.95 +0.03 42 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 1.09 +0.07 42 0 285 0
30MAR27 17.50 P 0.00 0.00 0.00 1.24 +0.07 42 0 255 0
30MAR27 18.00 P 1.43 1.43 1.40 1.40 +0.07 42 4 7 0
30MAR27 18.50 P 0.00 0.00 0.00 1.54 +0.06 41 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 1.77 +0.07 42 0 115 0
30MAR27 19.50 P 0.00 0.00 0.00 1.97 +0.11 41 0 115 0
30MAR27 20.00 P 0.00 0.00 0.00 2.19 +0.12 41 0 301 0
30MAR27 21.00 P 0.00 0.00 0.00 2.65 +0.13 41 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 3.19 +0.16 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.76 +0.16 41 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.41 +0.21 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.07 +0.22 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.83 +0.22 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.58 +0.25 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.37 +0.28 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.17 +0.29 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.99 +0.30 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.84 +0.31 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.71 +0.33 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.58 +0.33 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.47 +0.34 45 0 0 0
TOTAL PUT 1,435 27,956 +516
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 10.43
28MAY26 7.25 C 0.00 0.00 0.00 3.19 +0.92 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.94 +0.93 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.69 +0.92 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.46 +0.94 59 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.22 +0.96 58 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.97 +0.92 51 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.73 +0.89 49 0 0 0
28MAY26 9.00 C 1.36 1.36 1.36 1.50 +0.85 48 4 4 +4
28MAY26 9.25 C 0.00 0.00 0.00 1.27 +0.79 45 0 1 0
28MAY26 9.50 C 0.68 0.68 0.68 1.04 +0.70 41 1 16 0
28MAY26 9.75 C 0.69 0.69 0.69 0.85 +0.62 41 15 30 0
28MAY26 10.00 C 0.51 0.61 0.51 0.66 +0.51 39 141 117 +41
28MAY26 10.50 C 0.14 0.40 0.14 0.39 +0.33 40 422 224 +43
28MAY26 11.00 C 0.10 0.22 0.10 0.22 +0.20 42 64 72 +7
28MAY26 11.50 C 0.10 0.10 0.10 0.11 +0.10 42 30 52 -15
28MAY26 12.00 C 0.00 0.00 0.00 0.05 +0.04 42 0 37 0
28MAY26 12.50 C 0.03 0.03 0.03 0.02 +0.01 42 95 62 +17
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.54 +0.93 83 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.44 +0.93 79 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.19 +0.93 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.94 +0.93 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.69 +0.93 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.44 +0.93 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.19 +0.93 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.94 +0.93 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.69 +0.93 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.44 +0.93 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.19 +0.92 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.94 +0.92 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.71 +0.93 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.47 +0.93 49 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.23 +0.94 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.99 +0.88 45 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.76 +0.85 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.51 +0.78 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.32 +0.74 40 0 32 0
29JUN26 9.50 C 0.00 0.00 0.00 1.11 +0.65 38 0 50 0
29JUN26 9.75 C 0.80 0.80 0.80 0.92 +0.57 37 15 51 0
29JUN26 10.00 C 0.65 0.65 0.65 0.76 +0.49 37 15 88 0
29JUN26 10.50 C 0.50 0.52 0.45 0.52 +0.36 38 10 275 0
29JUN26 11.00 C 0.29 0.32 0.29 0.33 +0.24 38 26 304 -6
29JUN26 11.50 C 0.12 0.12 0.12 0.21 +0.16 39 18 66 +15
29JUN26 12.00 C 0.00 0.00 0.00 0.13 +0.10 39 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.08 +0.06 39 0 2 0
29JUN26 13.00 C 0.06 0.06 0.06 0.05 +0.04 40 10 20 +10
29JUN26 13.50 C 0.05 0.05 0.05 0.03 +0.02 41 15 15 +5
29JUN26 14.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 3.21 +0.94 52 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.96 +0.94 47 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.72 +0.94 46 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.48 +0.92 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.25 +0.90 44 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.02 +0.86 42 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.80 +0.81 41 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.60 +0.77 41 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.37 +0.67 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.19 +0.60 37 0 28 0
30JUL26 9.75 C 0.00 0.00 0.00 1.03 +0.55 37 0 14 0
30JUL26 10.00 C 0.62 0.62 0.62 0.89 +0.49 37 1 22 +1
30JUL26 10.50 C 0.43 0.43 0.43 0.65 +0.39 37 15 60 0
30JUL26 11.00 C 0.30 0.30 0.30 0.46 +0.29 37 30 114 +30
30JUL26 11.50 C 0.27 0.35 0.27 0.34 +0.23 38 2 16 +1
30JUL26 12.00 C 0.21 0.24 0.21 0.23 +0.16 38 10 25 +10
30JUL26 12.50 C 0.12 0.19 0.12 0.16 +0.12 38 21 15 +15
30JUL26 13.00 C 0.13 0.13 0.13 0.10 +0.07 38 2 2 +2
30JUL26 13.50 C 0.10 0.10 0.10 0.07 +0.06 38 2 2 +2
30JUL26 14.00 C 0.07 0.07 0.07 0.05 +0.04 39 12 12 +12
30JUL26 14.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 3.21 +0.94 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.97 +0.95 45 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.73 +0.93 43 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.50 +0.91 42 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.27 +0.86 41 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.06 +0.82 41 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.85 +0.72 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.67 +0.71 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.50 +0.67 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.30 +0.58 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.15 +0.53 38 0 0 0
28AUG26 10.00 C 0.60 0.60 0.60 1.03 +0.49 38 1 31 +1
28AUG26 10.50 C 0.70 0.70 0.70 0.80 +0.41 39 8 8 +8
28AUG26 11.00 C 0.55 0.55 0.55 0.62 +0.34 39 6 6 +6
28AUG26 11.50 C 0.00 0.00 0.00 0.47 +0.27 39 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.36 +0.22 39 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.27 +0.18 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.20 +0.13 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.14 +0.09 39 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.11 +0.08 40 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.08 +0.06 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.69 +0.93 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.45 +0.94 56 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.19 +0.92 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.94 +0.92 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.69 +0.91 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.45 +0.91 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.21 +0.90 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.97 +0.95 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.74 +0.92 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.51 +0.87 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.29 +0.82 38 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.07 +0.76 37 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.88 +0.68 37 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.70 +0.63 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.53 +0.62 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.39 +0.58 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.25 +0.55 37 0 6 0
29SEP26 10.00 C 0.00 0.00 0.00 1.12 +0.50 37 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.90 +0.43 38 0 69 0
29SEP26 11.00 C 0.00 0.00 0.00 0.72 +0.37 38 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.56 +0.30 38 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.44 +0.25 38 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.34 +0.20 38 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.26 +0.16 38 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.20 +0.13 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 +0.09 38 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 +0.08 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 +0.07 39 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 +0.06 39 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 +0.04 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.69 +0.93 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.45 +0.94 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.19 +0.91 0 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.95 +0.91 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.71 +0.90 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.47 +0.93 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.24 +0.91 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.02 +0.87 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.80 +0.83 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.60 +0.78 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.40 +0.74 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.22 +0.70 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.05 +0.67 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.90 +0.64 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.75 +0.61 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.62 +0.58 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.49 +0.55 36 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.37 +0.52 36 0 2 0
30DEC26 10.50 C 1.13 1.13 1.13 1.15 +0.47 36 1 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.96 +0.41 36 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.80 +0.36 37 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.66 +0.31 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.55 +0.27 37 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.44 +0.22 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.37 +0.19 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.30 +0.16 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.24 +0.13 37 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.20 +0.11 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.17 +0.10 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 +0.08 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.37 +0.82 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.18 +0.88 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.91 +0.77 34 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.82 +0.83 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.64 +0.79 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.48 +0.77 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.25 +0.67 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.11 +0.65 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.98 +0.64 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.84 +0.60 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.72 +0.58 36 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.61 +0.56 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.39 +0.50 36 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 1.20 +0.45 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 1.04 +0.42 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.89 +0.37 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.76 +0.33 37 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.66 +0.30 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.56 +0.26 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.48 +0.23 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.40 +0.19 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.35 +0.17 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.30 +0.15 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.26 +0.14 37 0 0 0
TOTAL CALL 992 3,107 +209
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 -0.01 48 0 183 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 -0.03 43 0 79 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 -0.06 43 50 111 +44
28MAY26 9.00 P 0.00 0.00 0.00 0.04 -0.10 44 0 1,768 0
28MAY26 9.25 P 0.07 0.07 0.06 0.06 -0.16 42 73 139 +73
28MAY26 9.50 P 0.11 0.11 0.10 0.10 -0.23 42 30 56 +29
28MAY26 9.75 P 0.16 0.18 0.16 0.16 -0.31 42 150 131 +100
28MAY26 10.00 P 0.30 0.31 0.23 0.23 -0.41 41 202 63 -23
28MAY26 10.50 P 0.48 0.52 0.48 0.47 -0.58 43 32 40 +30
28MAY26 11.00 P 0.00 0.00 0.00 0.77 -0.78 41 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.16 -0.85 41 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.61 -0.90 43 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.08 -0.93 42 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.57 -0.94 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.07 -0.95 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.57 -0.94 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.07 -0.94 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.57 -0.94 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.07 -0.94 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.57 -0.94 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 43 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 -0.03 39 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 -0.04 40 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 -0.06 39 0 18 0
29JUN26 8.25 P 0.07 0.07 0.07 0.05 -0.09 40 5 70 -2
29JUN26 8.50 P 0.00 0.00 0.00 0.07 -0.13 38 0 105 0
29JUN26 8.75 P 0.00 0.00 0.00 0.11 -0.16 39 0 170 0
29JUN26 9.00 P 0.00 0.00 0.00 0.16 -0.20 39 0 43 0
29JUN26 9.25 P 0.22 0.23 0.22 0.22 -0.26 39 60 124 +24
29JUN26 9.50 P 0.32 0.32 0.29 0.30 -0.34 39 28 26 +11
29JUN26 9.75 P 0.00 0.00 0.00 0.39 -0.38 39 0 48 0
29JUN26 10.00 P 0.00 0.00 0.00 0.50 -0.46 39 0 113 0
29JUN26 10.50 P 0.82 0.82 0.79 0.75 -0.62 38 26 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.08 -0.71 38 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.46 -0.84 39 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.88 -0.90 39 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.33 -0.94 39 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 2.80 -0.90 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.28 -0.91 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.77 -0.92 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.26 -0.93 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.76 -0.93 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.26 -0.93 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.76 -0.93 44 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.02 -0.03 39 0 1 0
30JUL26 7.50 P 0.08 0.08 0.08 0.03 -0.05 38 20 4 -20
30JUL26 7.75 P 0.00 0.00 0.00 0.05 -0.06 39 0 12 0
30JUL26 8.00 P 0.00 0.00 0.00 0.07 -0.09 38 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.10 -0.12 38 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.14 -0.16 38 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.19 -0.20 38 0 2 0
30JUL26 9.00 P 0.00 0.00 0.00 0.25 -0.23 38 0 45 0
30JUL26 9.25 P 0.35 0.35 0.35 0.32 -0.28 38 1 15 -1
30JUL26 9.50 P 0.00 0.00 0.00 0.41 -0.32 38 0 10 0
30JUL26 9.75 P 0.00 0.00 0.00 0.52 -0.36 39 0 52 0
30JUL26 10.00 P 0.00 0.00 0.00 0.63 -0.43 38 0 19 0
30JUL26 10.50 P 0.89 0.89 0.89 0.88 -0.57 38 6 6 +6
30JUL26 11.00 P 0.00 0.00 0.00 1.23 -0.63 39 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.57 -0.74 38 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.96 -0.82 38 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.39 -0.88 38 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.84 -0.90 38 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.29 -0.91 34 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.78 -0.91 36 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.27 -0.92 36 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.76 -0.93 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.06 -0.05 42 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.08 -0.07 41 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.10 -0.10 40 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.14 -0.13 40 0 2 0
28AUG26 8.25 P 0.00 0.00 0.00 0.18 -0.16 40 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.24 -0.19 41 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.30 -0.24 40 0 0 0
28AUG26 9.00 P 0.49 0.49 0.49 0.38 -0.27 41 7 7 +7
28AUG26 9.25 P 0.00 0.00 0.00 0.46 -0.32 40 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.56 -0.36 40 0 12 0
28AUG26 9.75 P 0.00 0.00 0.00 0.67 -0.40 41 0 19 0
28AUG26 10.00 P 0.00 0.00 0.00 0.80 -0.44 41 0 42 0
28AUG26 10.50 P 1.26 1.26 1.15 1.07 -0.53 41 16 16 +16
28AUG26 11.00 P 0.00 0.00 0.00 1.39 -0.61 42 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 1.75 -0.68 42 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.14 -0.74 43 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.56 -0.80 44 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.01 -0.83 46 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.47 -0.87 48 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.94 -0.90 49 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.43 -0.92 53 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 -0.02 40 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 -0.02 40 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 -0.04 40 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 -0.05 40 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 -0.06 39 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.11 -0.08 40 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.14 -0.11 39 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.18 -0.14 39 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.23 -0.17 39 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.30 -0.19 39 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.36 -0.24 39 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.45 -0.27 39 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.54 -0.30 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.64 -0.35 39 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.75 -0.39 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.88 -0.42 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.16 -0.50 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.47 -0.58 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.82 -0.65 41 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.21 -0.71 42 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.62 -0.76 42 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.05 -0.81 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.51 -0.84 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.97 -0.88 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.45 -0.90 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.92 -0.92 50 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.44 -0.89 54 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.92 -0.90 56 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.02 39 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 -0.04 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 -0.05 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 -0.07 37 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.12 -0.08 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.16 -0.09 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.20 -0.12 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.25 -0.14 38 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.30 -0.18 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.37 -0.19 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.44 -0.23 38 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 0.53 -0.25 38 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.62 -0.29 38 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 0.72 -0.31 38 0 2 0
30DEC26 9.50 P 0.00 0.00 0.00 0.83 -0.35 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.95 -0.38 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.08 -0.41 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.36 -0.47 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.67 -0.53 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.01 -0.60 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.38 -0.65 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.77 -0.70 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.18 -0.75 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.62 -0.78 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.06 -0.83 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.53 -0.84 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.00 -0.85 45 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.47 -0.87 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.96 -0.87 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.25 -0.11 38 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.31 -0.12 38 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.37 -0.15 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.44 -0.17 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.51 -0.20 38 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.60 -0.22 38 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 0.69 -0.25 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.79 -0.27 38 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.90 -0.29 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.01 -0.33 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.14 -0.35 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.27 -0.38 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.55 -0.43 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.86 -0.49 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.20 -0.53 39 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.56 -0.58 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.93 -0.64 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.34 -0.67 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.64 -0.76 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.06 -0.83 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.53 -0.84 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.00 -0.85 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.47 -0.87 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.96 -0.87 43 0 0 0
TOTAL PUT 706 5,433 +294
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$ 88.80
28MAY26 35.00 C 0.00 0.00 0.00 53.84 +2.30 111 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 52.84 +2.30 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 51.84 +2.30 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 50.84 +2.29 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 49.84 +2.29 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 48.85 +2.30 111 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 47.85 +2.30 106 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 46.85 +2.30 100 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 45.85 +2.30 93 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 44.85 +2.30 83 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 43.85 +2.30 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 42.85 +2.29 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 41.85 +2.29 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 40.85 +2.29 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 39.86 +2.30 84 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 38.86 +2.30 79 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 36.54 +2.29 113 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 34.09 +2.30 108 0 96 0
28MAY26 57.50 C 0.00 0.00 0.00 31.59 +2.28 99 0 240 0
28MAY26 60.00 C 28.50 28.50 28.50 28.95 +2.23 78 1 863 0
28MAY26 62.50 C 0.00 0.00 0.00 26.54 +2.26 79 0 1,953 0
28MAY26 65.00 C 0.00 0.00 0.00 24.02 +2.31 70 0 1,172 0
28MAY26 67.50 C 0.00 0.00 0.00 21.64 +2.11 69 0 491 0
28MAY26 70.00 C 0.00 0.00 0.00 19.30 +1.76 68 0 97 0
28MAY26 72.50 C 0.00 0.00 0.00 17.03 +1.68 67 0 138 0
28MAY26 75.00 C 15.00 15.20 15.00 14.47 +1.39 57 2 400 -1
28MAY26 77.50 C 8.80 8.80 8.80 12.91 +1.69 67 2 574 -2
28MAY26 80.00 C 11.11 11.11 10.40 10.74 +1.24 62 6 410 0
28MAY26 82.50 C 9.50 9.54 9.50 9.39 +1.38 68 15 1,059 +13
28MAY26 85.00 C 6.77 6.90 6.48 7.88 +1.11 68 27 495 +14
28MAY26 87.50 C 4.81 6.88 4.81 6.37 +0.87 66 130 561 +22
28MAY26 90.00 C 4.10 5.50 4.10 5.39 +0.90 68 189 1,384 +68
28MAY26 92.50 C 3.30 4.70 2.90 4.49 +0.82 69 1,101 983 +227
28MAY26 95.00 C 3.12 3.97 3.12 3.60 +0.66 69 251 482 +96
28MAY26 97.50 C 2.81 3.35 2.81 2.87 +0.54 69 24 98 +10
28MAY26 100.00 C 1.53 2.63 1.50 2.27 +0.45 68 158 484 -12
28MAY26 102.50 C 1.96 2.02 1.96 1.77 +0.37 68 19 139 -6
28MAY26 105.00 C 1.52 1.69 1.52 1.36 +0.27 68 226 327 -142
28MAY26 107.50 C 1.27 1.57 1.27 1.05 +0.22 68 49 985 +35
28MAY26 110.00 C 0.88 1.30 0.88 0.80 +0.18 68 136 136 +136
29JUN26 14.00 C 0.00 0.00 0.00 74.82 +2.30 177 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 74.32 +2.30 172 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 73.82 +2.30 168 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 73.32 +2.30 163 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 72.82 +2.30 158 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 72.32 +2.30 152 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 71.82 +2.30 146 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 71.32 +2.30 139 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 70.82 +2.30 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 70.32 +2.30 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 69.86 +2.17 171 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 69.32 +2.30 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 68.82 +2.30 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 67.88 +2.16 165 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 66.82 +2.29 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 65.83 +2.30 128 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 64.83 +2.13 122 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 63.83 +2.30 115 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 62.83 +2.13 107 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 61.83 +2.12 0 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 60.90 +2.37 135 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 59.92 +2.39 134 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 58.93 +2.17 131 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 57.83 +2.29 0 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 56.84 +2.30 96 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 55.84 +2.30 91 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 54.84 +2.30 86 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 53.84 +2.30 80 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 52.84 +2.30 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 51.84 +2.30 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 50.84 +2.29 0 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 50.00 +2.16 107 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 48.85 +1.99 76 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 47.85 +1.97 72 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 46.85 +2.30 69 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 46.06 +2.11 99 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 44.85 +2.29 60 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 43.86 +1.86 67 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 43.13 +2.10 94 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 42.14 +2.55 92 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 40.88 +1.83 66 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 39.90 +2.28 67 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 38.91 +2.26 67 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 36.54 +1.81 71 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 34.30 +2.00 77 0 36 0
29JUN26 57.50 C 0.00 0.00 0.00 31.91 +2.07 74 0 301 0
29JUN26 60.00 C 0.00 0.00 0.00 29.26 +1.73 63 0 156 0
29JUN26 62.50 C 0.00 0.00 0.00 27.25 +1.84 69 0 809 0
29JUN26 65.00 C 0.00 0.00 0.00 25.01 +1.87 68 0 375 0
29JUN26 67.50 C 22.23 22.23 22.23 22.84 +1.70 67 3 246 -3
29JUN26 70.00 C 0.00 0.00 0.00 20.76 +1.79 66 0 568 0
29JUN26 72.50 C 0.00 0.00 0.00 18.79 +1.56 65 0 396 0
29JUN26 75.00 C 0.00 0.00 0.00 16.96 +1.63 65 0 2,119 0
29JUN26 77.50 C 0.00 0.00 0.00 15.45 +1.60 67 0 522 0
29JUN26 80.00 C 0.00 0.00 0.00 13.84 +1.44 67 0 2,705 0
29JUN26 82.50 C 0.00 0.00 0.00 12.04 +1.35 64 0 194 0
29JUN26 85.00 C 9.19 10.65 9.19 10.72 +1.08 64 48 209 +15
29JUN26 87.50 C 7.90 9.78 7.90 9.78 +1.11 67 48 27 -2
29JUN26 90.00 C 7.54 8.70 7.54 8.76 +1.08 67 17 106 +6
29JUN26 92.50 C 6.60 7.43 6.60 7.89 +1.04 68 38 114 +16
29JUN26 95.00 C 6.40 7.13 6.40 6.96 +0.92 68 97 143 +97
29JUN26 97.50 C 4.83 6.21 4.83 6.09 +0.80 68 43 342 -5
29JUN26 100.00 C 5.06 5.55 5.06 5.34 +0.74 68 17 151 +15
29JUN26 102.50 C 4.55 4.96 4.55 4.65 +0.65 68 59 120 +28
29JUN26 105.00 C 4.44 4.62 4.30 4.05 +0.58 68 48 162 +37
29JUN26 107.50 C 3.00 4.20 3.00 3.52 +0.53 68 183 295 +152
29JUN26 110.00 C 3.06 3.75 3.06 3.04 +0.44 68 103 182 +103
30JUL26 49.00 C 0.00 0.00 0.00 40.20 +1.76 67 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 39.26 +1.77 67 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 36.93 +1.79 67 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 34.66 +1.83 67 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 32.66 +2.13 71 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 30.27 +2.01 67 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 28.25 +2.08 68 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 26.12 +1.89 66 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 24.03 +1.76 65 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 22.15 +1.86 65 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 20.54 +1.81 66 0 54 0
30JUL26 75.00 C 0.00 0.00 0.00 18.70 +1.71 64 0 31 0
30JUL26 77.50 C 0.00 0.00 0.00 17.14 +1.50 65 0 75 0
30JUL26 80.00 C 0.00 0.00 0.00 15.71 +1.41 65 0 153 0
30JUL26 82.50 C 0.00 0.00 0.00 14.26 +1.11 64 0 25 0
30JUL26 85.00 C 0.00 0.00 0.00 13.30 +1.27 66 0 185 0
30JUL26 87.50 C 9.50 12.50 9.50 12.24 +1.21 67 38 45 -9
30JUL26 90.00 C 9.63 11.05 9.63 11.25 +1.22 68 204 600 +200
30JUL26 92.50 C 0.00 0.00 0.00 10.36 +1.16 68 0 45 0
30JUL26 95.00 C 0.00 0.00 0.00 9.47 +1.11 69 0 46 0
30JUL26 97.50 C 8.45 8.45 8.45 8.63 +1.11 69 1 60 0
30JUL26 100.00 C 0.00 0.00 0.00 7.79 +1.00 69 0 59 0
30JUL26 102.50 C 6.94 7.51 6.94 7.06 +0.93 69 4 69 0
30JUL26 105.00 C 0.00 0.00 0.00 6.39 +0.92 68 0 12 0
30JUL26 107.50 C 0.00 0.00 0.00 5.73 +0.77 68 0 43 0
30JUL26 110.00 C 5.30 5.30 5.30 5.05 +0.73 67 25 28 +25
28AUG26 60.00 C 0.00 0.00 0.00 31.26 +2.03 68 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 29.23 +1.98 67 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 27.34 +1.97 67 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 25.35 +1.77 66 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 23.58 +1.70 66 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 22.00 +1.71 66 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 20.29 +1.61 65 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 18.78 +1.47 65 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 17.50 +1.52 66 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 16.26 +1.29 66 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 15.20 +1.27 67 0 11 0
28AUG26 87.50 C 0.00 0.00 0.00 14.14 +1.23 67 0 24 0
28AUG26 90.00 C 0.00 0.00 0.00 13.24 +1.20 68 0 30 0
28AUG26 92.50 C 0.00 0.00 0.00 12.40 +1.24 69 0 21 0
28AUG26 95.00 C 0.00 0.00 0.00 11.47 +1.18 69 0 15 0
28AUG26 97.50 C 9.64 10.66 9.64 10.60 +1.12 69 21 36 +21
28AUG26 100.00 C 0.00 0.00 0.00 9.79 +1.13 69 0 15 0
28AUG26 102.50 C 0.00 0.00 0.00 8.97 +0.99 69 0 15 0
28AUG26 105.00 C 7.74 7.74 7.74 8.28 +0.94 69 6 6 +6
28AUG26 107.50 C 0.00 0.00 0.00 7.64 +0.94 69 0 3 0
28AUG26 110.00 C 0.00 0.00 0.00 6.99 +0.84 68 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 67.88 +2.16 88 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 66.86 +2.30 67 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 65.87 +2.30 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 64.88 +2.18 61 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 63.90 +2.30 70 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 62.91 +2.21 67 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 61.92 +2.21 65 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 60.94 +2.30 67 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 59.95 +2.29 65 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 58.97 +2.21 66 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 57.99 +2.29 66 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 57.02 +2.29 67 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 56.04 +2.28 66 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 55.07 +2.28 67 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 54.10 +2.27 67 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 53.14 +2.28 67 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 52.17 +2.27 66 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 51.21 +2.25 67 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 50.27 +2.26 67 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 49.32 +2.26 67 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 48.37 +2.23 67 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 47.44 +2.23 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 46.52 +1.99 67 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 45.59 +2.22 67 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 44.92 +2.25 72 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 43.78 +2.20 67 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 42.88 +2.20 67 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 42.25 +2.32 71 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 41.09 +2.14 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 40.33 +2.19 68 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 37.97 +2.02 65 0 18 0
29SEP26 55.00 C 0.00 0.00 0.00 35.98 +2.18 66 0 981 0
29SEP26 57.50 C 0.00 0.00 0.00 33.86 +2.17 65 0 1,551 0
29SEP26 60.00 C 0.00 0.00 0.00 31.86 +1.84 65 0 1,499 0
29SEP26 62.50 C 0.00 0.00 0.00 29.69 +1.85 62 0 932 0
29SEP26 65.00 C 0.00 0.00 0.00 28.19 +1.76 65 0 73 0
29SEP26 67.50 C 0.00 0.00 0.00 26.44 +1.83 65 0 85 0
29SEP26 70.00 C 0.00 0.00 0.00 24.70 +1.79 64 0 153 0
29SEP26 72.50 C 0.00 0.00 0.00 23.14 +1.72 64 0 167 0
29SEP26 75.00 C 0.00 0.00 0.00 21.68 +1.68 65 0 905 0
29SEP26 77.50 C 0.00 0.00 0.00 20.31 +1.62 65 0 831 0
29SEP26 80.00 C 0.00 0.00 0.00 19.03 +1.55 65 0 131 0
29SEP26 82.50 C 0.00 0.00 0.00 17.97 +1.42 66 0 65 0
29SEP26 85.00 C 16.40 16.40 16.40 16.93 +1.40 67 1 289 0
29SEP26 87.50 C 0.00 0.00 0.00 15.76 +1.19 67 0 111 0
29SEP26 90.00 C 0.00 0.00 0.00 14.93 +1.24 68 0 220 0
29SEP26 92.50 C 13.46 13.46 13.46 14.07 +1.18 68 2 377 0
29SEP26 95.00 C 0.00 0.00 0.00 13.23 +1.20 68 0 1 0
29SEP26 97.50 C 12.10 12.10 12.10 12.32 +1.09 68 1 1 0
29SEP26 100.00 C 0.00 0.00 0.00 11.52 +1.08 68 0 130 0
29SEP26 102.50 C 10.88 10.88 10.88 10.73 +1.08 68 1 1 0
29SEP26 105.00 C 0.00 0.00 0.00 9.93 +0.91 68 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 9.30 +0.90 68 0 544 0
29SEP26 110.00 C 0.00 0.00 0.00 8.67 +0.90 68 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 51.95 +2.21 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 51.07 +2.21 66 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 50.19 +2.21 66 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 49.31 +2.20 66 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 48.72 +2.33 70 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 47.59 +2.16 66 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 46.75 +2.16 66 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 45.91 +2.16 66 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 45.08 +1.98 66 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 44.25 +2.10 66 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 43.48 +2.04 66 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 42.66 +2.09 66 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 41.71 +2.00 65 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 39.69 +2.05 64 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 37.77 +2.01 64 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 35.93 +1.74 64 0 2,427 0
30DEC26 60.00 C 34.38 34.38 34.38 34.16 +2.01 64 2 1,959 0
30DEC26 62.50 C 0.00 0.00 0.00 32.62 +1.94 64 0 898 0
30DEC26 65.00 C 31.51 31.51 31.51 30.95 +2.07 64 2 404 +2
30DEC26 67.50 C 0.00 0.00 0.00 29.33 +1.71 64 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 27.87 +1.73 64 0 473 0
30DEC26 72.50 C 0.00 0.00 0.00 26.51 +1.65 64 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 25.28 +1.70 64 0 135 0
30DEC26 77.50 C 0.00 0.00 0.00 24.00 +1.58 65 0 155 0
30DEC26 80.00 C 0.00 0.00 0.00 22.85 +1.48 65 0 111 0
30DEC26 82.50 C 0.00 0.00 0.00 21.78 +1.45 65 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 20.78 +1.32 66 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 19.83 +1.13 66 0 15 0
30DEC26 90.00 C 18.50 18.50 18.50 19.00 +1.27 67 1 37 -1
30DEC26 92.50 C 17.75 17.75 17.75 18.19 +1.24 67 1 0 -1
30DEC26 95.00 C 0.00 0.00 0.00 17.44 +1.23 67 0 4 0
30DEC26 97.50 C 0.00 0.00 0.00 16.61 +1.23 68 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.77 +1.14 68 0 4 0
30DEC26 102.50 C 0.00 0.00 0.00 15.03 +1.15 68 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 14.28 +1.15 67 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 13.53 +1.12 67 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 12.79 +0.96 67 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 48.73 +2.15 65 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 47.95 +2.15 65 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 47.18 +2.15 66 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 46.40 +2.15 65 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 45.62 +2.10 65 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 44.88 +2.08 65 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 44.17 +2.08 66 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 43.45 +2.08 65 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 41.66 +2.07 66 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 39.95 +1.99 65 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 38.33 +1.99 65 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 36.71 +2.20 65 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 34.86 +1.93 64 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 33.38 +1.85 64 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 32.33 +2.10 65 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.65 +1.87 64 0 250 0
30MAR27 72.50 C 0.00 0.00 0.00 29.39 +1.73 64 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 28.20 +1.81 64 0 540 0
30MAR27 77.50 C 0.00 0.00 0.00 27.07 +1.57 65 0 0 0
30MAR27 80.00 C 25.00 25.00 25.00 25.99 +1.51 65 3 3 +3
30MAR27 82.50 C 0.00 0.00 0.00 24.97 +1.45 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.02 +1.57 65 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 23.12 +1.30 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 22.27 +1.32 66 0 5 0
30MAR27 92.50 C 20.00 21.50 20.00 21.47 +1.28 66 12 11 -5
30MAR27 95.00 C 0.00 0.00 0.00 20.71 +1.26 67 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.92 +1.36 67 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 19.08 +1.25 67 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 18.40 +1.28 67 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.69 +1.28 67 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 16.98 +1.28 67 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 16.27 +1.28 67 0 1 0
TOTAL CALL 3,365 46,924 +1,158
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 131 0 215 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 128 0 128 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 124 0 85 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 120 0 60 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 117 0 78 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 114 0 67 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 107 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 98 25 144 -25
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 29 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 38 0
28MAY26 50.00 P 0.09 0.09 0.09 0.01 0.00 83 1 79 -1
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 265 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 615 0
28MAY26 57.50 P 0.00 0.00 0.00 0.02 -0.02 69 0 870 0
28MAY26 60.00 P 0.21 0.23 0.19 0.04 -0.04 68 33 811 0
28MAY26 62.50 P 0.00 0.00 0.00 0.08 -0.07 68 0 495 0
28MAY26 65.00 P 0.00 0.00 0.00 0.16 -0.10 68 0 712 0
28MAY26 67.50 P 0.00 0.00 0.00 0.28 -0.17 68 0 94 0
28MAY26 70.00 P 0.61 0.70 0.56 0.47 -0.25 68 65 951 -15
28MAY26 72.50 P 0.90 0.90 0.90 0.75 -0.35 68 3 240 0
28MAY26 75.00 P 1.25 1.25 1.25 1.11 -0.48 68 50 321 -50
28MAY26 77.50 P 1.51 1.51 1.51 1.57 -0.59 67 22 496 +22
28MAY26 80.00 P 2.36 2.70 2.10 2.21 -0.74 67 40 282 +28
28MAY26 82.50 P 0.00 0.00 0.00 3.01 -0.89 66 0 534 0
28MAY26 85.00 P 5.26 5.47 4.84 3.98 -1.07 66 95 511 +80
28MAY26 87.50 P 5.93 5.93 5.00 5.11 -1.36 66 35 118 +35
28MAY26 90.00 P 8.21 8.21 6.51 6.51 -1.47 67 37 81 +13
28MAY26 92.50 P 0.00 0.00 0.00 7.98 -1.61 66 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 9.72 -1.66 68 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 11.51 -2.10 68 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 13.43 -2.04 68 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 15.76 -1.86 73 0 3 0
28MAY26 105.00 P 0.00 0.00 0.00 17.91 -1.79 73 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 20.13 -1.87 75 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 22.38 -1.83 76 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 164 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 155 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 152 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 149 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 139 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 135 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 128 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 116 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 113 0 6 0
29JUN26 26.00 P 0.10 0.10 0.10 0.01 0.00 109 2 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 106 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 103 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 100 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 97 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29JUN26 32.00 P 0.09 0.09 0.09 0.01 0.00 92 5 28 -5
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 89 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 84 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 81 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.02 64 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 -0.02 67 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 -0.02 67 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 -0.02 68 0 71 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 -0.02 67 0 38 0
29JUN26 49.00 P 0.00 0.00 0.00 0.07 -0.02 68 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 0.08 -0.04 67 0 114 0
29JUN26 52.50 P 0.42 0.42 0.42 0.14 -0.05 68 2 116 0
29JUN26 55.00 P 0.42 0.42 0.42 0.23 -0.08 67 30 266 0
29JUN26 57.50 P 0.00 0.00 0.00 0.36 -0.12 67 0 198 0
29JUN26 60.00 P 0.00 0.00 0.00 0.54 -0.16 67 0 629 0
29JUN26 62.50 P 0.00 0.00 0.00 0.78 -0.22 67 0 1,016 0
29JUN26 65.00 P 1.20 1.20 1.20 1.09 -0.25 67 22 187 -22
29JUN26 67.50 P 1.67 1.67 1.67 1.46 -0.31 67 4 187 -4
29JUN26 70.00 P 0.00 0.00 0.00 1.92 -0.37 66 0 440 0
29JUN26 72.50 P 0.00 0.00 0.00 2.45 -0.52 66 0 96 0
29JUN26 75.00 P 3.15 3.17 3.15 3.12 -0.61 66 2 161 0
29JUN26 77.50 P 0.00 0.00 0.00 3.91 -0.67 66 0 412 0
29JUN26 80.00 P 4.81 4.90 4.67 4.77 -0.83 66 35 149 +15
29JUN26 82.50 P 0.00 0.00 0.00 5.80 -0.92 65 0 53 0
29JUN26 85.00 P 8.46 8.46 8.02 6.90 -1.15 65 90 225 +90
29JUN26 87.50 P 10.55 10.55 8.10 8.22 -1.28 66 80 136 +60
29JUN26 90.00 P 9.48 9.48 9.48 9.69 -1.38 66 1 76 +1
29JUN26 92.50 P 0.00 0.00 0.00 11.19 -1.49 67 0 60 0
29JUN26 95.00 P 0.00 0.00 0.00 12.92 -1.53 68 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 14.72 -1.44 69 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 16.67 -1.40 70 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.59 -1.66 71 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.56 -1.64 72 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.61 -1.69 73 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.70 -1.74 73 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.28 -0.06 68 0 40 0
30JUL26 50.00 P 0.52 0.52 0.52 0.34 -0.06 68 25 72 +25
30JUL26 52.50 P 0.70 0.70 0.70 0.49 -0.10 68 1 6 0
30JUL26 55.00 P 0.76 0.76 0.75 0.72 -0.11 68 45 48 +45
30JUL26 57.50 P 1.11 1.11 1.01 0.98 -0.13 68 2 17 +2
30JUL26 60.00 P 1.19 1.19 1.19 1.24 -0.21 67 4 34 0
30JUL26 62.50 P 0.00 0.00 0.00 1.65 -0.22 67 0 34 0
30JUL26 65.00 P 0.00 0.00 0.00 2.19 -0.22 67 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 2.75 -0.27 67 0 22 0
30JUL26 70.00 P 0.00 0.00 0.00 3.32 -0.40 66 0 77 0
30JUL26 72.50 P 3.88 3.88 3.88 4.02 -0.50 66 1 246 +1
30JUL26 75.00 P 0.00 0.00 0.00 4.87 -0.52 66 0 497 0
30JUL26 77.50 P 0.00 0.00 0.00 5.75 -0.65 66 0 76 0
30JUL26 80.00 P 7.56 7.56 7.37 6.79 -0.67 66 200 228 +103
30JUL26 82.50 P 0.00 0.00 0.00 7.85 -0.94 66 0 152 0
30JUL26 85.00 P 10.35 10.35 10.35 9.06 -1.29 66 10 209 0
30JUL26 87.50 P 0.00 0.00 0.00 10.38 -1.07 66 0 103 0
30JUL26 90.00 P 0.00 0.00 0.00 11.97 -1.11 67 0 110 0
30JUL26 92.50 P 0.00 0.00 0.00 13.46 -1.30 67 0 31 0
30JUL26 95.00 P 0.00 0.00 0.00 15.12 -1.40 68 0 15 0
30JUL26 97.50 P 17.57 17.57 17.57 16.89 -1.49 68 10 10 +10
30JUL26 100.00 P 0.00 0.00 0.00 18.84 -1.44 70 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.75 -1.46 71 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.69 -1.46 71 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.60 -1.61 72 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.65 -1.62 73 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 2.01 -0.25 67 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 2.53 -0.29 67 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 3.09 -0.37 67 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 3.79 -0.38 67 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 4.51 -0.47 66 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 5.36 -0.51 66 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 6.25 -0.58 66 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 7.25 -0.67 66 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 8.33 -0.87 66 0 15 0
28AUG26 82.50 P 11.20 11.20 10.49 9.45 -0.95 66 7 14 +6
28AUG26 85.00 P 10.76 10.76 10.76 10.77 -1.07 66 15 15 +15
28AUG26 87.50 P 0.00 0.00 0.00 12.21 -0.98 67 0 0 0
28AUG26 90.00 P 14.47 14.47 14.47 13.65 -1.13 67 15 30 +15
28AUG26 92.50 P 0.00 0.00 0.00 15.24 -1.20 67 0 15 0
28AUG26 95.00 P 0.00 0.00 0.00 16.93 -1.26 68 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 18.68 -1.42 69 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 20.60 -1.32 70 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 22.48 -1.36 71 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 24.39 -1.35 71 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 26.32 -1.41 72 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 28.24 -1.52 72 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 -0.01 65 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 -0.02 66 0 12 0
29SEP26 31.00 P 0.38 0.38 0.38 0.04 -0.02 66 2 21 -2
29SEP26 32.00 P 0.00 0.00 0.00 0.05 -0.02 66 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.07 -0.01 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.09 -0.01 67 0 0 0
29SEP26 35.00 P 0.45 0.45 0.45 0.11 -0.02 67 1 83 -1
29SEP26 36.00 P 0.00 0.00 0.00 0.13 -0.03 66 0 0 0
29SEP26 37.00 P 0.47 0.47 0.47 0.16 -0.03 67 3 60 -3
29SEP26 38.00 P 0.00 0.00 0.00 0.19 -0.04 67 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.23 -0.05 67 0 82 0
29SEP26 40.00 P 0.00 0.00 0.00 0.28 -0.04 67 0 50 0
29SEP26 41.00 P 0.00 0.00 0.00 0.32 -0.06 67 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 0.38 -0.07 67 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 0.44 -0.07 67 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 0.51 -0.08 67 0 45 0
29SEP26 45.00 P 0.00 0.00 0.00 0.58 -0.10 67 0 52 0
29SEP26 46.00 P 0.95 0.95 0.95 0.69 -0.08 67 1 45 0
29SEP26 47.00 P 0.00 0.00 0.00 0.76 -0.11 67 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.88 -0.13 67 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.96 -0.15 67 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 1.09 -0.18 67 0 36 0
29SEP26 52.50 P 0.00 0.00 0.00 1.42 -0.14 67 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 1.84 -0.16 67 0 965 0
29SEP26 57.50 P 0.00 0.00 0.00 2.22 -0.28 66 0 1,574 0
29SEP26 60.00 P 0.00 0.00 0.00 2.77 -0.30 66 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 3.34 -0.38 66 0 951 0
29SEP26 65.00 P 0.00 0.00 0.00 4.04 -0.41 66 0 70 0
29SEP26 67.50 P 0.00 0.00 0.00 4.78 -0.46 66 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 5.61 -0.54 66 0 36 0
29SEP26 72.50 P 0.00 0.00 0.00 6.52 -0.54 66 0 59 0
29SEP26 75.00 P 0.00 0.00 0.00 7.45 -0.69 66 0 65 0
29SEP26 77.50 P 0.00 0.00 0.00 8.55 -0.69 65 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 9.65 -0.75 65 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 10.84 -0.87 65 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 12.15 -0.99 65 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 13.60 -1.10 66 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 15.12 -1.12 66 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 16.75 -1.18 67 0 6 0
29SEP26 95.00 P 0.00 0.00 0.00 18.44 -1.23 67 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.18 -1.39 68 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.11 -1.31 69 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.98 -1.34 69 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.83 -1.43 70 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.77 -1.47 71 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.70 -1.48 71 0 0 0
30DEC26 38.00 P 0.99 0.99 0.99 0.68 -0.09 66 1 162 -1
30DEC26 39.00 P 0.00 0.00 0.00 0.79 -0.09 66 0 250 0
30DEC26 40.00 P 0.00 0.00 0.00 0.89 -0.09 66 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 0.99 -0.11 66 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 1.10 -0.14 66 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.24 -0.14 66 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.39 -0.13 66 0 32 0
30DEC26 45.00 P 0.00 0.00 0.00 1.53 -0.13 66 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.67 -0.18 66 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.84 -0.20 66 0 35 0
30DEC26 48.00 P 0.00 0.00 0.00 2.03 -0.20 66 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 2.22 -0.20 66 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.41 -0.12 66 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.85 -0.27 65 0 17 0
30DEC26 55.00 P 0.00 0.00 0.00 3.46 -0.27 65 0 1,515 0
30DEC26 57.50 P 3.99 3.99 3.99 4.07 -0.36 65 1 2,414 0
30DEC26 60.00 P 0.00 0.00 0.00 4.83 -0.38 65 0 1,829 0
30DEC26 62.50 P 0.00 0.00 0.00 5.60 -0.38 65 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 6.43 -0.50 65 0 16 0
30DEC26 67.50 P 0.00 0.00 0.00 7.38 -0.51 65 0 251 0
30DEC26 70.00 P 0.00 0.00 0.00 8.34 -0.53 65 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 9.37 -0.64 65 0 0 0
30DEC26 75.00 P 10.50 10.50 10.50 10.51 -0.64 65 1 7 +1
30DEC26 77.50 P 0.00 0.00 0.00 11.65 -0.65 65 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 12.83 -0.80 64 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 14.16 -0.82 64 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 15.59 -1.72 65 0 0 0
30DEC26 87.50 P 17.75 17.75 17.75 17.11 -0.94 65 15 15 +15
30DEC26 90.00 P 0.00 0.00 0.00 18.70 -1.00 66 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 20.33 -1.07 66 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 22.01 -1.13 66 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.78 -1.57 67 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.97 -1.23 69 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.77 -0.91 69 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.35 -1.16 68 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.29 -1.24 69 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.21 -1.21 69 0 0 0
30MAR27 43.00 P 2.28 2.28 2.28 2.12 -0.08 65 1 126 +1
30MAR27 44.00 P 0.00 0.00 0.00 2.32 -0.15 65 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 2.52 -0.15 65 0 33 0
30MAR27 46.00 P 0.00 0.00 0.00 2.72 -0.15 65 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 2.92 -0.11 65 0 17 0
30MAR27 48.00 P 0.00 0.00 0.00 3.07 -0.31 65 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 3.32 -0.22 65 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 3.58 -0.21 65 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 4.34 -0.10 65 0 29 0
30MAR27 55.00 P 5.12 5.12 5.12 4.94 -0.29 65 3 2 -3
30MAR27 57.50 P 0.00 0.00 0.00 5.74 -0.30 65 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 6.74 -0.15 65 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.46 -0.41 64 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 8.44 -0.41 64 0 401 0
30MAR27 67.50 P 0.00 0.00 0.00 9.43 -0.43 64 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 10.49 -0.54 64 0 250 0
30MAR27 72.50 P 0.00 0.00 0.00 11.67 -0.53 64 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 12.84 -0.54 64 0 580 0
30MAR27 77.50 P 0.00 0.00 0.00 14.02 -0.64 64 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 15.33 -0.69 64 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 16.69 -0.81 64 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.18 -0.74 64 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 19.74 -0.78 65 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.35 -0.99 65 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 23.01 -1.03 65 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 24.72 -1.10 65 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 26.45 -1.10 66 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.23 -1.15 66 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.07 -1.14 67 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 31.93 -0.61 67 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.83 -0.49 67 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.76 -0.35 68 0 0 0
TOTAL PUT 1,043 34,116 +451
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$ 32.96
28MAY26 20.00 C 0.00 0.00 0.00 12.98 +0.56 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.98 +0.55 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.98 +0.55 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.99 +0.56 64 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.99 +0.56 55 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.99 +0.56 47 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.99 +0.56 37 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.99 +0.56 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.99 +0.55 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.00 +0.53 27 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.04 +0.49 29 0 0 0
28MAY26 31.00 C 2.13 2.13 2.13 2.15 +0.40 29 4 409 0
28MAY26 32.00 C 1.16 1.47 1.16 1.39 +0.31 29 165 910 +162
28MAY26 33.00 C 0.66 0.86 0.66 0.78 +0.18 28 86 409 +75
28MAY26 34.00 C 0.34 0.43 0.32 0.41 +0.10 28 82 409 -9
28MAY26 35.00 C 0.15 0.22 0.15 0.19 +0.04 29 98 487 +26
28MAY26 36.00 C 0.08 0.08 0.07 0.08 +0.01 29 26 570 -2
28MAY26 37.00 C 0.00 0.00 0.00 0.03 0.00 29 0 653 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 506 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 424 0
28MAY26 40.00 C 0.04 0.04 0.04 0.01 0.00 37 2 223 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 324 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 269 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 435 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 299 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 69 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 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 87 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 98 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 12.98 +0.56 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.98 +0.55 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.98 +0.55 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.99 +0.56 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.99 +0.56 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.99 +0.56 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.99 +0.56 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.00 +0.56 34 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.15 +0.69 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.04 +0.51 29 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 3.13 +0.44 29 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 2.34 +0.36 29 0 32 0
29JUN26 32.00 C 1.50 1.76 1.49 1.70 +0.30 29 157 235 +131
29JUN26 33.00 C 1.05 1.07 1.05 1.16 +0.21 29 16 114 +9
29JUN26 34.00 C 0.72 0.72 0.72 0.78 +0.13 28 15 1,335 -15
29JUN26 35.00 C 0.48 0.50 0.48 0.52 +0.09 29 9 1,694 +5
29JUN26 36.00 C 0.30 0.35 0.30 0.34 +0.06 29 47 153 +15
29JUN26 37.00 C 0.00 0.00 0.00 0.22 +0.04 29 0 180 0
29JUN26 38.00 C 0.15 0.15 0.15 0.14 +0.03 29 1 204 +1
29JUN26 39.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 91 0
29JUN26 40.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 143 0
29JUN26 41.00 C 0.00 0.00 0.00 0.03 0.00 30 0 86 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 34 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 95 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 398 0
29JUN26 50.00 C 0.03 0.03 0.03 0.01 0.00 44 10 86 -1
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30JUL26 20.00 C 0.00 0.00 0.00 12.98 +0.56 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.98 +0.55 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.98 +0.55 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.99 +0.56 46 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.99 +0.56 41 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.00 +0.57 40 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.00 +0.57 35 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.00 +0.54 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.15 +0.63 36 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.13 +0.47 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.32 +0.40 30 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.65 +0.36 30 0 15 0
30JUL26 32.00 C 1.95 1.95 1.95 2.08 +0.29 30 15 46 +15
30JUL26 33.00 C 1.46 1.46 1.46 1.57 +0.22 29 15 167 +15
30JUL26 34.00 C 1.15 1.15 1.15 1.19 +0.17 29 7 133 0
30JUL26 35.00 C 0.86 0.88 0.86 0.88 +0.12 29 15 111 -13
30JUL26 36.00 C 0.00 0.00 0.00 0.68 +0.11 30 0 84 0
30JUL26 37.00 C 0.48 0.48 0.48 0.50 +0.09 30 2 51 -2
30JUL26 38.00 C 0.36 0.38 0.36 0.36 +0.07 30 122 212 +107
30JUL26 39.00 C 0.30 0.30 0.29 0.25 +0.05 30 79 159 +30
30JUL26 40.00 C 0.00 0.00 0.00 0.17 +0.03 30 0 55 0
30JUL26 41.00 C 0.00 0.00 0.00 0.12 +0.03 30 0 66 0
30JUL26 42.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 12.99 +0.57 56 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 11.98 +0.55 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.98 +0.55 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.99 +0.56 40 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.09 +0.66 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.01 +0.58 37 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.04 +0.59 35 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.03 +0.52 30 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.15 +0.51 31 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.30 +0.43 30 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.58 +0.38 30 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.99 +0.36 31 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 2.43 +0.29 31 0 45 0
28AUG26 33.00 C 1.84 1.84 1.84 1.94 +0.22 30 15 45 0
28AUG26 34.00 C 0.00 0.00 0.00 1.55 +0.19 30 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 1.23 +0.16 30 0 2 0
28AUG26 36.00 C 0.00 0.00 0.00 0.98 +0.14 30 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.77 +0.11 31 0 2 0
28AUG26 38.00 C 0.63 0.63 0.63 0.60 +0.10 31 15 49 +15
28AUG26 39.00 C 0.48 0.48 0.48 0.46 +0.08 31 15 66 +15
28AUG26 40.00 C 0.37 0.40 0.37 0.35 +0.07 31 80 95 +80
28AUG26 41.00 C 0.33 0.33 0.33 0.26 +0.05 31 44 74 +44
28AUG26 42.00 C 0.00 0.00 0.00 0.19 +0.04 31 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.14 +0.03 31 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.99 +0.57 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.99 +0.56 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.99 +0.56 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.00 +0.57 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.09 +0.66 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.01 +0.55 34 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 7.04 +0.51 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.15 +0.31 32 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 5.51 +0.61 35 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 4.63 +0.42 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.98 +0.37 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.40 +0.42 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.80 +0.29 31 0 7 0
29SEP26 33.00 C 0.00 0.00 0.00 2.37 +0.28 31 0 25 0
29SEP26 34.00 C 0.00 0.00 0.00 1.98 +0.24 32 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 1.64 +0.20 32 0 23 0
29SEP26 36.00 C 0.00 0.00 0.00 1.36 +0.18 32 0 23 0
29SEP26 37.00 C 0.00 0.00 0.00 1.12 +0.16 32 0 984 0
29SEP26 38.00 C 0.72 0.72 0.72 0.90 +0.12 32 3 21 +3
29SEP26 39.00 C 0.00 0.00 0.00 0.74 +0.12 32 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.60 +0.10 32 0 75 0
29SEP26 41.00 C 0.00 0.00 0.00 0.48 +0.08 32 0 75 0
29SEP26 42.00 C 0.00 0.00 0.00 0.38 +0.07 32 0 108 0
29SEP26 43.00 C 0.00 0.00 0.00 0.32 +0.05 33 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.26 +0.06 33 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.20 +0.04 33 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.16 +0.03 33 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 42 0
29SEP26 48.00 C 0.00 0.00 0.00 0.10 +0.02 33 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 0.00 32 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 0.00 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 12.99 +0.57 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.99 +0.56 37 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.99 +0.56 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.10 +0.65 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.09 +0.57 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.16 +0.70 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.12 +0.46 27 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 6.40 +0.26 28 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 5.90 +0.43 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.24 +0.39 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.65 +0.39 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.10 +0.46 31 0 6 0
30DEC26 32.00 C 3.20 3.20 3.20 3.49 +0.31 30 3 51 +3
30DEC26 33.00 C 2.84 2.84 2.78 3.06 +0.29 30 31 32 +4
30DEC26 34.00 C 0.00 0.00 0.00 2.66 +0.26 30 0 127 0
30DEC26 35.00 C 0.00 0.00 0.00 2.31 +0.25 30 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 2.00 +0.21 31 0 71 0
30DEC26 37.00 C 0.00 0.00 0.00 1.72 +0.20 31 0 154 0
30DEC26 38.00 C 0.00 0.00 0.00 1.48 +0.17 31 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 1.27 +0.16 31 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 1.08 +0.13 31 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 0.92 +0.10 31 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 0.78 +0.07 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.70 +0.10 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.59 +0.08 31 0 327 0
30DEC26 45.00 C 0.00 0.00 0.00 0.50 +0.07 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.39 +0.03 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.35 +0.05 31 0 34 0
30DEC26 48.00 C 0.00 0.00 0.00 0.30 +0.05 31 0 47 0
30DEC26 49.00 C 0.00 0.00 0.00 0.25 +0.04 31 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.21 +0.04 31 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.13 +0.02 31 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 31 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 12.99 +0.56 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.99 +0.55 32 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 11.03 +0.52 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 10.15 +0.51 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.09 +0.53 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.28 +0.47 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.56 +0.44 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.87 +0.41 28 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.43 +0.61 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.82 +0.40 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.08 +0.22 29 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.72 +0.49 31 0 100 0
30MAR27 32.00 C 0.00 0.00 0.00 4.09 +0.31 30 0 316 0
30MAR27 33.00 C 0.00 0.00 0.00 3.67 +0.30 30 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 3.26 +0.27 30 0 17 0
30MAR27 35.00 C 2.51 2.51 2.51 2.91 +0.26 30 1 131 +1
30MAR27 36.00 C 0.00 0.00 0.00 2.58 +0.24 30 0 131 0
30MAR27 37.00 C 0.00 0.00 0.00 2.29 +0.21 30 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 2.02 +0.20 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.79 +0.18 30 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 1.58 +0.18 31 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 1.38 +0.14 30 0 65 0
30MAR27 42.00 C 0.00 0.00 0.00 1.22 +0.11 31 0 84 0
30MAR27 43.00 C 0.00 0.00 0.00 1.09 +0.12 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.95 +0.09 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.84 +0.08 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.75 +0.08 31 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.66 +0.08 31 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.58 +0.08 31 0 57 0
30MAR27 49.00 C 0.00 0.00 0.00 0.50 +0.07 31 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 0.42 +0.04 31 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 0.31 +0.04 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.21 +0.03 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.11 +0.02 31 0 2 0
TOTAL CALL 1,180 19,778 +714
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 70 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 214 0
28MAY26 26.00 P 0.03 0.03 0.03 0.01 0.00 38 4 70 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 153 0
28MAY26 28.00 P 0.08 0.08 0.08 0.03 -0.03 31 24 294 +23
28MAY26 29.00 P 0.18 0.18 0.15 0.07 -0.09 29 15 272 -15
28MAY26 30.00 P 0.32 0.32 0.32 0.19 -0.16 29 1 522 -1
28MAY26 31.00 P 0.55 0.55 0.46 0.44 -0.26 29 35 174 -1
28MAY26 32.00 P 0.98 0.98 0.85 0.84 -0.34 29 69 1,001 -13
28MAY26 33.00 P 1.46 1.46 1.38 1.41 -0.42 30 19 900 0
28MAY26 34.00 P 0.00 0.00 0.00 2.10 -0.49 29 0 1,261 0
28MAY26 35.00 P 0.00 0.00 0.00 2.94 -0.53 29 0 547 0
28MAY26 36.00 P 3.80 3.80 3.80 3.86 -0.54 29 15 728 -15
28MAY26 37.00 P 0.00 0.00 0.00 4.82 -0.55 29 0 172 0
28MAY26 38.00 P 5.77 5.77 5.77 5.80 -0.71 27 15 312 0
28MAY26 39.00 P 0.00 0.00 0.00 6.91 -0.59 50 0 134 0
28MAY26 40.00 P 0.00 0.00 0.00 7.90 -0.59 55 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 8.85 -0.64 53 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 9.89 -0.59 63 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 10.81 -0.67 52 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 11.88 -0.60 71 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.88 -0.60 75 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 13.88 -0.60 79 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.87 -0.60 81 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.87 -0.60 85 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.87 -0.60 88 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 17.87 -0.59 92 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 20.36 -0.60 99 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.86 -0.60 107 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.36 -0.59 115 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 27.85 -0.60 120 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 30.35 -0.59 127 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 32.85 -0.59 134 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 102 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 70 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 -0.03 30 0 13 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 -0.05 30 0 76 0
29JUN26 28.00 P 0.30 0.30 0.30 0.18 -0.09 30 30 95 +30
29JUN26 29.00 P 0.47 0.47 0.41 0.33 -0.14 29 35 138 +30
29JUN26 30.00 P 0.00 0.00 0.00 0.57 -0.20 30 0 119 0
29JUN26 31.00 P 0.00 0.00 0.00 0.91 -0.26 30 0 162 0
29JUN26 32.00 P 1.40 1.40 1.40 1.36 -0.29 30 10 165 0
29JUN26 33.00 P 0.00 0.00 0.00 1.89 -0.39 29 0 275 0
29JUN26 34.00 P 0.00 0.00 0.00 2.52 -0.43 29 0 463 0
29JUN26 35.00 P 0.00 0.00 0.00 3.27 -0.47 29 0 1,696 0
29JUN26 36.00 P 0.00 0.00 0.00 4.08 -0.51 29 0 224 0
29JUN26 37.00 P 0.00 0.00 0.00 4.96 -0.53 29 0 257 0
29JUN26 38.00 P 0.00 0.00 0.00 5.92 -0.65 31 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 6.91 -0.62 34 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 7.90 -0.60 37 0 207 0
29JUN26 41.00 P 0.00 0.00 0.00 8.97 -0.52 44 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 9.89 -0.59 42 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 10.89 -0.59 45 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 11.88 -0.60 47 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 12.88 -0.60 50 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.88 -0.60 53 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 14.87 -0.60 55 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 15.87 -0.60 57 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.87 -0.60 60 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.87 -0.59 62 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.36 -0.60 66 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.86 -0.60 72 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 25.36 -0.59 77 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.85 -0.67 81 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.35 -0.59 86 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 32.85 -0.59 90 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 0.00 32 0 49 0
30JUL26 24.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 30 0
30JUL26 26.00 P 0.24 0.24 0.24 0.13 -0.04 30 2 270 +2
30JUL26 27.00 P 0.35 0.35 0.34 0.22 -0.08 30 270 342 +270
30JUL26 28.00 P 0.00 0.00 0.00 0.38 -0.10 30 0 21 0
30JUL26 29.00 P 0.00 0.00 0.00 0.60 -0.15 30 0 56 0
30JUL26 30.00 P 0.95 0.98 0.95 0.90 -0.19 30 16 58 +16
30JUL26 31.00 P 1.35 1.35 1.34 1.28 -0.22 30 17 64 +13
30JUL26 32.00 P 1.85 1.85 1.77 1.75 -0.26 31 34 369 0
30JUL26 33.00 P 0.00 0.00 0.00 2.26 -0.35 30 0 405 0
30JUL26 34.00 P 0.00 0.00 0.00 2.88 -0.42 30 0 685 0
30JUL26 35.00 P 0.00 0.00 0.00 3.57 -0.42 30 0 88 0
30JUL26 36.00 P 0.00 0.00 0.00 4.34 -0.45 30 0 184 0
30JUL26 37.00 P 5.26 5.26 5.26 5.16 -0.48 30 15 32 +15
30JUL26 38.00 P 0.00 0.00 0.00 6.03 -0.61 30 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.94 -0.71 30 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.90 -0.71 31 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.97 -0.62 37 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.89 -0.60 35 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.89 -0.59 38 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.88 -0.60 40 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.88 -0.60 42 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.88 -0.60 44 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.87 -0.67 45 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.87 -0.68 48 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 20 0
28AUG26 25.00 P 0.25 0.25 0.25 0.15 -0.04 31 1 1 +1
28AUG26 26.00 P 0.37 0.37 0.37 0.25 -0.06 31 20 20 +20
28AUG26 27.00 P 0.51 0.51 0.51 0.39 -0.09 31 20 100 +20
28AUG26 28.00 P 0.72 0.72 0.72 0.59 -0.12 31 1 80 0
28AUG26 29.00 P 0.00 0.00 0.00 0.85 -0.16 31 0 324 0
28AUG26 30.00 P 0.00 0.00 0.00 1.18 -0.19 31 0 10 0
28AUG26 31.00 P 0.00 0.00 0.00 1.59 -0.20 31 0 15 0
28AUG26 32.00 P 0.00 0.00 0.00 2.03 -0.25 31 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 2.59 -0.30 31 0 52 0
28AUG26 34.00 P 3.15 3.15 3.15 3.19 -0.35 31 6 38 +6
28AUG26 35.00 P 0.00 0.00 0.00 3.85 -0.38 30 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 4.59 -0.56 31 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.52 -0.30 33 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.35 -0.40 33 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.13 -0.52 32 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.01 -0.60 31 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.06 -0.53 35 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.92 -0.59 33 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.89 -0.78 34 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.88 -0.77 36 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.89 -0.76 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.19 -0.04 33 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 0.29 -0.06 32 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.44 -0.08 33 0 48 0
29SEP26 27.00 P 0.00 0.00 0.00 0.64 -0.10 33 0 53 0
29SEP26 28.00 P 0.00 0.00 0.00 0.89 -0.12 33 0 50 0
29SEP26 29.00 P 0.00 0.00 0.00 1.20 -0.15 33 0 52 0
29SEP26 30.00 P 0.00 0.00 0.00 1.57 -0.19 33 0 43 0
29SEP26 31.00 P 0.00 0.00 0.00 2.00 -0.23 33 0 45 0
29SEP26 32.00 P 0.00 0.00 0.00 2.49 -0.27 33 0 43 0
29SEP26 33.00 P 0.00 0.00 0.00 3.06 -0.19 33 0 1,773 0
29SEP26 34.00 P 0.00 0.00 0.00 3.57 -0.32 32 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 4.22 -0.50 32 0 966 0
29SEP26 36.00 P 0.00 0.00 0.00 4.93 -0.54 32 0 143 0
29SEP26 37.00 P 0.00 0.00 0.00 5.86 -0.42 35 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 6.67 -0.45 35 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 7.53 -0.47 36 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 8.42 -0.49 37 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 9.34 -0.51 38 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 10.29 -0.52 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.25 -0.54 41 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 12.23 -0.55 43 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 13.23 -0.55 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.24 -0.55 47 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 15.25 -0.56 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.27 -0.57 52 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 17.29 -0.54 54 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.22 -0.59 54 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 20.85 -0.41 61 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 23.30 -0.41 64 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 25.68 -0.49 65 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.96 -0.68 61 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.42 -0.86 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.89 -0.68 64 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.18 -0.03 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.28 -0.03 32 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.40 -0.06 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.56 -0.08 31 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 0.77 -0.09 32 0 22 0
30DEC26 27.00 P 0.00 0.00 0.00 1.02 -0.11 32 0 97 0
30DEC26 28.00 P 0.00 0.00 0.00 1.32 -0.14 32 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 1.66 -0.17 32 0 197 0
30DEC26 30.00 P 2.23 2.23 2.23 2.07 -0.18 32 1 192 +1
30DEC26 31.00 P 0.00 0.00 0.00 2.53 -0.22 32 0 99 0
30DEC26 32.00 P 0.00 0.00 0.00 3.03 -0.25 32 0 84 0
30DEC26 33.00 P 3.97 3.97 3.97 3.60 -0.27 32 15 143 +15
30DEC26 34.00 P 0.00 0.00 0.00 4.20 -0.31 32 0 168 0
30DEC26 35.00 P 0.00 0.00 0.00 4.86 -0.32 33 0 184 0
30DEC26 36.00 P 0.00 0.00 0.00 5.56 -0.36 33 0 86 0
30DEC26 37.00 P 0.00 0.00 0.00 6.30 -0.32 33 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 7.08 -0.34 34 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 7.89 -0.39 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 8.73 -0.41 34 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 9.61 -0.46 35 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 10.51 -0.48 36 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 11.43 -0.50 37 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 12.37 -0.52 38 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 13.34 -0.52 39 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 14.31 -0.54 40 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 15.30 -0.55 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.30 -0.56 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.30 -0.57 45 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 18.27 -0.57 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.85 -0.43 51 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.30 -0.42 53 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.68 -0.50 54 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.06 -0.58 54 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.43 -0.85 53 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.07 -0.51 59 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.22 -0.03 31 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.33 -0.04 31 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.46 -0.06 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.63 -0.07 31 0 3 0
30MAR27 25.00 P 1.04 1.04 1.04 0.83 -0.08 31 1 54 +1
30MAR27 26.00 P 0.00 0.00 0.00 1.08 -0.10 31 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 1.36 -0.13 31 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.70 -0.14 31 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 2.08 -0.17 31 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.50 -0.19 32 0 4 0
30MAR27 31.00 P 3.17 3.17 3.17 2.98 -0.22 32 35 130 -7
30MAR27 32.00 P 0.00 0.00 0.00 3.49 -0.24 32 0 341 0
30MAR27 33.00 P 0.00 0.00 0.00 4.06 -0.26 32 0 220 0
30MAR27 34.00 P 0.00 0.00 0.00 4.65 -0.30 32 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 5.30 -0.31 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 5.97 -0.35 32 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 6.70 -0.36 33 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 7.45 -0.38 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.23 -0.41 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.05 -0.41 33 0 18 0
30MAR27 41.00 P 0.00 0.00 0.00 9.88 -0.45 34 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 10.76 -0.45 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.64 -0.48 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.56 -0.49 36 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.49 -0.50 36 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.43 -0.52 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.40 -0.53 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.38 -0.53 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.37 -0.54 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.37 -0.55 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.85 -0.45 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.30 -0.44 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.68 -0.52 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.14 -0.68 50 0 0 0
TOTAL PUT 726 24,471 +411
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$ 11.99
28MAY26 8.50 C 0.00 0.00 0.00 3.50 +0.23 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.25 +0.23 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.00 +0.22 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.76 +0.23 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.51 +0.25 42 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.26 +0.24 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.02 +0.22 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.55 +0.21 40 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.09 +0.18 35 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 0.74 +0.16 38 0 38 0
28MAY26 12.00 C 0.40 0.40 0.40 0.46 +0.12 38 1 260 -1
28MAY26 12.50 C 0.22 0.23 0.22 0.27 +0.08 39 62 1,014 0
28MAY26 13.00 C 0.00 0.00 0.00 0.14 +0.04 39 0 4,675 0
28MAY26 13.50 C 0.00 0.00 0.00 0.08 +0.03 41 0 1,630 0
28MAY26 14.00 C 0.05 0.05 0.05 0.04 +0.02 41 15 1,676 -15
28MAY26 14.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 1,000 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,570 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 173 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 78 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 108 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 175 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 220 0
29JUN26 8.50 C 0.00 0.00 0.00 3.53 +0.23 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.28 +0.22 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.04 +0.24 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.80 +0.24 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.53 +0.25 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.26 +0.13 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.05 +0.14 28 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 1.69 +0.18 38 0 0 0
29JUN26 11.00 C 1.16 1.24 1.16 1.27 +0.14 35 59 422 +59
29JUN26 11.50 C 0.00 0.00 0.00 0.96 +0.12 36 0 650 0
29JUN26 12.00 C 0.65 0.65 0.65 0.70 +0.09 37 15 1,863 +15
29JUN26 12.50 C 0.41 0.46 0.41 0.50 +0.07 37 40 2,176 0
29JUN26 13.00 C 0.27 0.27 0.26 0.34 +0.05 37 77 2,788 -75
29JUN26 13.50 C 0.22 0.22 0.22 0.23 +0.04 38 10 1,173 -10
29JUN26 14.00 C 0.00 0.00 0.00 0.16 +0.03 39 0 748 0
29JUN26 14.50 C 0.00 0.00 0.00 0.10 +0.01 38 0 531 0
29JUN26 15.00 C 0.09 0.09 0.08 0.06 +0.01 38 98 734 -5
29JUN26 15.50 C 0.06 0.06 0.06 0.04 +0.01 39 188 1,596 -188
29JUN26 16.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 1,803 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 1,009 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 3.53 +0.23 32 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.28 +0.22 28 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.04 +0.24 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.80 +0.24 34 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.53 +0.20 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.33 +0.20 34 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.10 +0.16 33 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.73 +0.18 37 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.32 +0.15 35 0 400 0
30JUL26 11.50 C 0.00 0.00 0.00 1.02 +0.12 36 0 422 0
30JUL26 12.00 C 0.00 0.00 0.00 0.77 +0.09 36 0 200 0
30JUL26 12.50 C 0.00 0.00 0.00 0.59 +0.08 38 0 500 0
30JUL26 13.00 C 0.00 0.00 0.00 0.44 +0.07 38 0 321 0
30JUL26 13.50 C 0.00 0.00 0.00 0.31 +0.05 38 0 263 0
30JUL26 14.00 C 0.00 0.00 0.00 0.22 +0.04 38 0 137 0
30JUL26 14.50 C 0.00 0.00 0.00 0.15 +0.03 38 0 120 0
30JUL26 15.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 82 0
30JUL26 15.50 C 0.12 0.12 0.12 0.07 +0.01 38 75 120 +53
30JUL26 16.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 0.00 38 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 0.00 38 0 175 0
30JUL26 17.50 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 0.01 0.00 39 0 15 0
28AUG26 8.50 C 0.00 0.00 0.00 3.53 +0.23 31 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.29 +0.23 35 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.05 +0.23 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.80 +0.22 32 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.55 +0.18 29 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.34 +0.19 33 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.13 +0.18 34 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.80 +0.16 38 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.43 +0.13 37 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.16 +0.12 38 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.92 +0.08 39 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.74 +0.08 39 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.58 +0.07 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.44 +0.05 39 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.33 +0.04 39 0 20 0
28AUG26 14.50 C 0.30 0.31 0.30 0.25 +0.03 39 45 249 +45
28AUG26 15.00 C 0.25 0.25 0.25 0.19 +0.02 39 14 14 +14
28AUG26 15.50 C 0.21 0.21 0.21 0.14 +0.02 39 15 15 +15
28AUG26 16.00 C 0.00 0.00 0.00 0.11 +0.02 40 0 90 0
28AUG26 16.50 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.54 +0.24 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.29 +0.22 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.05 +0.21 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.81 +0.19 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.60 +0.19 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.39 +0.17 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.20 +0.16 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.85 +0.12 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.54 +0.14 38 0 0 0
29SEP26 11.50 C 1.18 1.18 1.18 1.33 +0.14 41 4 111 +4
29SEP26 12.00 C 0.00 0.00 0.00 1.06 +0.08 39 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 0.88 +0.08 40 0 105 0
29SEP26 13.00 C 0.00 0.00 0.00 0.73 +0.08 40 0 172 0
29SEP26 13.50 C 0.00 0.00 0.00 0.58 +0.06 40 0 126 0
29SEP26 14.00 C 0.48 0.48 0.48 0.47 +0.06 40 10 176 +10
29SEP26 14.50 C 0.39 0.42 0.39 0.37 +0.04 40 24 109 +24
29SEP26 15.00 C 0.33 0.33 0.33 0.29 +0.03 40 10 434 +10
29SEP26 15.50 C 0.00 0.00 0.00 0.23 +0.03 40 0 233 0
29SEP26 16.00 C 0.23 0.23 0.23 0.18 +0.02 40 113 125 +79
29SEP26 16.50 C 0.00 0.00 0.00 0.14 +0.01 40 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 +0.01 40 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 0.00 40 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 0.00 39 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 0.00 39 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC26 8.50 C 0.00 0.00 0.00 3.61 +0.20 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.40 +0.22 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.19 +0.20 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.00 +0.20 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.78 +0.17 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.62 +0.18 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.44 +0.15 39 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 2.14 +0.15 39 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 1.87 +0.14 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.64 +0.12 40 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.42 +0.09 40 0 210 0
30DEC26 12.50 C 0.00 0.00 0.00 1.23 +0.08 40 0 295 0
30DEC26 13.00 C 0.00 0.00 0.00 1.07 +0.08 40 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.93 +0.07 40 0 96 0
30DEC26 14.00 C 0.00 0.00 0.00 0.80 +0.07 41 0 110 0
30DEC26 14.50 C 0.00 0.00 0.00 0.68 +0.06 40 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 0.58 +0.05 40 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.50 +0.05 40 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.42 +0.04 40 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.36 +0.04 40 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.30 +0.03 40 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.26 +0.03 40 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.22 +0.03 40 0 25 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 +0.02 40 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 +0.01 40 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 194 0
30MAR27 8.50 C 0.00 0.00 0.00 3.71 +0.20 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.53 +0.20 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.34 +0.19 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.17 +0.16 40 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 3.01 +0.17 40 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 2.85 +0.16 40 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 2.69 +0.15 40 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 2.41 +0.14 40 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 2.15 +0.12 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.93 +0.16 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.74 +0.13 41 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 1.52 +0.09 40 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 1.35 +0.09 40 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 1.20 +0.09 40 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 1.07 +0.09 40 0 47 0
30MAR27 14.50 C 0.00 0.00 0.00 0.94 +0.08 40 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.84 +0.08 40 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 0.73 +0.07 40 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.65 +0.07 40 0 2 0
30MAR27 16.50 C 0.51 0.51 0.51 0.57 +0.06 40 1 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.48 +0.03 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.44 +0.05 40 0 13 0
30MAR27 18.00 C 0.00 0.00 0.00 0.39 +0.05 40 0 20 0
TOTAL CALL 876 38,206 +34
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 0.00 43 0 271 0
28MAY26 10.50 P 0.00 0.00 0.00 0.04 -0.03 39 0 972 0
28MAY26 11.00 P 0.00 0.00 0.00 0.11 -0.05 39 0 1,327 0
28MAY26 11.50 P 0.27 0.27 0.27 0.25 -0.08 40 10 817 0
28MAY26 12.00 P 0.58 0.58 0.48 0.48 -0.11 41 174 1,402 -30
28MAY26 12.50 P 0.00 0.00 0.00 0.79 -0.15 42 0 1,271 0
28MAY26 13.00 P 0.00 0.00 0.00 1.17 -0.15 43 0 2,154 0
28MAY26 13.50 P 0.00 0.00 0.00 1.57 -0.20 40 0 207 0
28MAY26 14.00 P 0.00 0.00 0.00 2.09 -0.22 52 0 185 0
28MAY26 14.50 P 0.00 0.00 0.00 2.59 -0.23 60 0 33 0
28MAY26 15.00 P 0.00 0.00 0.00 3.10 -0.21 70 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.59 -0.22 75 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.08 -0.19 79 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 4.51 -0.23 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.01 -0.23 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.51 -0.23 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.01 -0.23 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 39 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.01 40 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 -0.02 39 0 209 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 -0.03 39 0 389 0
29JUN26 10.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 1,163 0
29JUN26 10.50 P 0.00 0.00 0.00 0.16 -0.06 38 0 1,089 0
29JUN26 11.00 P 0.33 0.35 0.33 0.29 -0.08 38 30 1,905 +30
29JUN26 11.50 P 0.59 0.59 0.51 0.47 -0.11 39 60 1,186 +60
29JUN26 12.00 P 0.87 0.87 0.80 0.71 -0.14 39 86 1,094 +86
29JUN26 12.50 P 1.21 1.21 1.09 1.01 -0.16 40 48 2,418 +35
29JUN26 13.00 P 0.00 0.00 0.00 1.32 -0.18 38 0 2,903 0
29JUN26 13.50 P 0.00 0.00 0.00 1.75 -0.15 41 0 1,634 0
29JUN26 14.00 P 0.00 0.00 0.00 2.19 -0.21 43 0 267 0
29JUN26 14.50 P 0.00 0.00 0.00 2.65 -0.22 46 0 390 0
29JUN26 15.00 P 0.00 0.00 0.00 3.13 -0.23 49 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 3.62 -0.24 53 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 4.13 -0.24 59 0 121 0
29JUN26 16.50 P 0.00 0.00 0.00 4.65 -0.23 66 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 5.16 -0.24 71 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 5.66 -0.08 75 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.01 -0.23 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.51 -0.23 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.15 -0.24 85 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 7.51 -0.23 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.20 -0.19 98 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 9.01 -0.23 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.01 -0.23 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.01 -0.23 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.19 -0.19 120 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 13.01 -0.23 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.01 -0.23 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.01 -0.23 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.01 -0.23 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.10 -0.02 38 0 30 0
30JUL26 9.50 P 0.00 0.00 0.00 0.13 -0.03 38 0 257 0
30JUL26 9.75 P 0.00 0.00 0.00 0.17 -0.05 37 0 153 0
30JUL26 10.00 P 0.00 0.00 0.00 0.22 -0.06 37 0 165 0
30JUL26 10.50 P 0.00 0.00 0.00 0.36 -0.07 38 0 391 0
30JUL26 11.00 P 0.60 0.60 0.60 0.55 -0.08 38 10 931 0
30JUL26 11.50 P 0.00 0.00 0.00 0.78 -0.10 38 0 733 0
30JUL26 12.00 P 0.00 0.00 0.00 1.06 -0.12 38 0 1,048 0
30JUL26 12.50 P 1.45 1.45 1.45 1.37 -0.16 38 15 711 +15
30JUL26 13.00 P 0.00 0.00 0.00 1.77 -0.17 40 0 1,949 0
30JUL26 13.50 P 0.00 0.00 0.00 2.17 -0.19 41 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 2.60 -0.20 42 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 3.05 -0.19 43 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 3.51 -0.17 45 0 60 0
30JUL26 15.50 P 0.00 0.00 0.00 3.92 -0.22 40 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.45 -0.20 47 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.92 -0.17 47 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.41 -0.21 49 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.88 -0.21 48 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.39 -0.22 53 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.10 -0.03 39 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.13 -0.03 39 0 1 0
28AUG26 9.25 P 0.18 0.18 0.18 0.17 -0.04 39 15 45 +15
28AUG26 9.50 P 0.00 0.00 0.00 0.22 -0.04 39 0 15 0
28AUG26 9.75 P 0.00 0.00 0.00 0.27 -0.04 39 0 15 0
28AUG26 10.00 P 0.00 0.00 0.00 0.34 -0.04 39 0 0 0
28AUG26 10.50 P 0.53 0.53 0.53 0.49 -0.06 39 15 51 +15
28AUG26 11.00 P 0.00 0.00 0.00 0.69 -0.07 39 0 62 0
28AUG26 11.50 P 0.00 0.00 0.00 0.92 -0.10 39 0 32 0
28AUG26 12.00 P 1.29 1.29 1.29 1.20 -0.12 39 15 42 +15
28AUG26 12.50 P 1.58 1.58 1.58 1.51 -0.14 39 15 90 +15
28AUG26 13.00 P 0.00 0.00 0.00 1.91 -0.15 41 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.29 -0.17 41 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.70 -0.17 42 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.13 -0.18 43 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.56 -0.19 43 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.02 -0.19 44 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.48 -0.20 44 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.95 -0.20 45 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.13 -0.02 40 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.16 -0.03 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.20 -0.04 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.25 -0.05 40 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.30 -0.05 39 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.37 -0.05 40 0 170 0
29SEP26 10.00 P 0.00 0.00 0.00 0.44 -0.06 40 0 147 0
29SEP26 10.50 P 0.00 0.00 0.00 0.62 -0.06 40 0 253 0
29SEP26 11.00 P 0.00 0.00 0.00 0.82 -0.08 40 0 285 0
29SEP26 11.50 P 0.00 0.00 0.00 1.07 -0.09 40 0 241 0
29SEP26 12.00 P 0.00 0.00 0.00 1.35 -0.10 40 0 285 0
29SEP26 12.50 P 0.00 0.00 0.00 1.67 -0.13 40 0 500 0
29SEP26 13.00 P 0.00 0.00 0.00 2.02 -0.15 41 0 410 0
29SEP26 13.50 P 0.00 0.00 0.00 2.40 -0.15 41 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 2.79 -0.17 41 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 3.21 -0.17 42 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 3.64 -0.18 42 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 4.07 -0.19 42 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 4.53 -0.19 43 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.99 -0.19 43 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 5.46 -0.20 44 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.94 -0.20 45 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 6.42 -0.20 45 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.91 -0.20 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.37 -0.23 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.84 -0.25 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.37 -0.22 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.36 -0.19 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.31 -0.23 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.30 -0.23 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.30 -0.23 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.29 -0.23 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.29 -0.23 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.28 -0.23 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.28 -0.23 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.27 -0.03 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.33 -0.03 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.38 -0.04 40 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.44 -0.04 40 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.51 -0.05 40 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.59 -0.06 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.68 -0.06 40 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.87 -0.07 39 0 22 0
30DEC26 11.00 P 0.00 0.00 0.00 1.10 -0.08 40 0 330 0
30DEC26 11.50 P 0.00 0.00 0.00 1.35 -0.09 40 0 210 0
30DEC26 12.00 P 0.00 0.00 0.00 1.64 -0.10 40 0 188 0
30DEC26 12.50 P 0.00 0.00 0.00 1.95 -0.11 40 0 214 0
30DEC26 13.00 P 0.00 0.00 0.00 2.29 -0.13 40 0 446 0
30DEC26 13.50 P 0.00 0.00 0.00 2.66 -0.11 41 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 3.03 -0.15 41 0 251 0
30DEC26 14.50 P 0.00 0.00 0.00 3.43 -0.16 41 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 3.83 -0.17 41 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 4.25 -0.17 41 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 4.68 -0.18 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.08 -0.22 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.53 -0.20 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.99 -0.22 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.45 -0.22 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.92 -0.22 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.40 -0.22 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.88 -0.22 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.37 -0.22 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.40 -0.03 40 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.46 -0.04 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.54 -0.04 40 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.61 -0.05 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.68 -0.06 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.77 -0.07 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.87 -0.05 40 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 1.08 -0.06 40 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.31 -0.08 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.57 -0.09 40 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.83 -0.10 39 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 2.14 -0.11 39 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 2.48 -0.11 39 0 25 0
30MAR27 13.50 P 0.00 0.00 0.00 2.83 -0.14 40 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 3.21 -0.14 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.56 -0.16 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.99 -0.15 41 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 4.36 -0.19 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.78 -0.17 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.20 -0.18 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.64 -0.19 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.09 -0.19 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.54 -0.19 40 0 0 0
TOTAL PUT 493 38,527 +256
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$ 90.30
28MAY26 62.50 C 0.00 0.00 0.00 27.90 +0.76 48 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 25.40 +0.75 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.91 +0.76 41 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.41 +0.76 30 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 17.91 +0.75 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 15.42 +0.76 26 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 12.92 +0.75 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 10.43 +0.74 18 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 7.97 +0.72 19 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 5.63 +0.65 19 0 721 0
28MAY26 87.50 C 0.00 0.00 0.00 3.56 +0.51 19 0 27 0
28MAY26 90.00 C 0.00 0.00 0.00 1.97 +0.40 19 0 217 0
28MAY26 92.50 C 0.80 0.82 0.80 0.89 +0.19 19 125 223 +120
28MAY26 95.00 C 0.32 0.37 0.32 0.37 +0.09 19 3 98 0
28MAY26 97.50 C 0.00 0.00 0.00 0.12 +0.03 19 0 211 0
28MAY26 100.00 C 0.07 0.07 0.07 0.04 +0.01 20 30 69 +4
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 20 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 23 0 397 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
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 27.90 +0.71 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.40 +0.69 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.91 +0.67 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.64 +0.89 35 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 17.97 +0.66 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 15.58 +0.75 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.11 +0.74 19 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.69 +0.71 19 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 8.38 +0.66 19 0 124 0
29JUN26 85.00 C 6.09 6.09 6.09 6.26 +0.59 19 3 4 -1
29JUN26 87.50 C 0.00 0.00 0.00 4.54 +0.53 20 0 222 0
29JUN26 90.00 C 0.00 0.00 0.00 2.98 +0.40 20 0 90 0
29JUN26 92.50 C 1.83 1.83 1.83 1.83 +0.25 19 3 212 +3
29JUN26 95.00 C 0.00 0.00 0.00 1.08 +0.18 19 0 60 0
29JUN26 97.50 C 0.64 0.64 0.64 0.58 +0.11 19 2 310 0
29JUN26 100.00 C 0.35 0.36 0.35 0.29 +0.06 19 4 255 +4
29JUN26 102.50 C 0.00 0.00 0.00 0.14 +0.03 19 0 292 0
29JUN26 105.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 456 0
29JUN26 107.50 C 0.00 0.00 0.00 0.03 +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 23 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 101 0
30JUL26 62.50 C 0.00 0.00 0.00 27.90 +0.63 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 25.40 +0.62 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.91 +0.62 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.64 +0.84 31 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 17.97 +0.65 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 15.60 +0.75 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 13.17 +0.73 20 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 10.82 +0.69 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 8.61 +0.63 20 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 6.62 +0.41 20 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 5.06 +0.48 21 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 3.61 +0.41 21 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 2.48 +0.28 20 0 1 0
30JUL26 95.00 C 0.00 0.00 0.00 1.65 +0.19 20 0 31 0
30JUL26 97.50 C 0.00 0.00 0.00 1.06 +0.15 20 0 12 0
30JUL26 100.00 C 0.00 0.00 0.00 0.65 +0.09 20 0 76 0
30JUL26 102.50 C 0.00 0.00 0.00 0.39 +0.05 20 0 2 0
30JUL26 105.00 C 0.00 0.00 0.00 0.23 +0.04 20 0 20 0
30JUL26 107.50 C 0.00 0.00 0.00 0.13 +0.02 20 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 22.92 +0.63 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 20.68 +0.87 29 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 18.27 +0.95 28 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 15.64 +0.73 21 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 13.26 +0.69 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 11.01 +0.66 21 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 8.93 +0.58 21 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 7.07 +0.50 21 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 5.48 +0.43 21 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 4.28 +0.39 21 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 3.16 +0.31 21 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 2.29 +0.23 21 0 1 0
28AUG26 97.50 C 0.00 0.00 0.00 1.62 +0.17 21 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 1.12 +0.12 21 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.75 +0.08 21 0 1 0
28AUG26 105.00 C 0.00 0.00 0.00 0.50 +0.06 21 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.32 +0.03 21 0 18 0
28AUG26 110.00 C 0.00 0.00 0.00 0.20 +0.02 21 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.13 +0.02 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.90 +0.63 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.42 +0.64 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.97 +0.67 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.68 +0.87 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.27 +0.95 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.75 +0.70 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.47 +0.64 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.35 +0.59 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.43 +0.53 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 7.72 +0.47 22 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 6.22 +0.43 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.90 +0.40 21 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 3.78 +0.31 21 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 2.89 +0.22 21 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.19 +0.17 21 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.64 +0.14 21 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.22 +0.10 21 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.92 +0.09 22 0 7 0
29SEP26 107.50 C 0.00 0.00 0.00 0.66 +0.07 22 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.47 +0.06 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.32 +0.03 22 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.22 +0.02 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.15 +0.01 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.07 +0.01 22 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 27.92 +0.65 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.49 +0.68 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.14 +0.84 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.89 +0.89 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.67 +0.83 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.39 +0.62 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.38 +0.57 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.51 +0.52 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 10.81 +0.49 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.26 +0.46 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.86 +0.50 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.50 +0.39 21 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 5.38 +0.33 21 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 4.41 +0.26 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 3.62 +0.21 21 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 2.94 +0.17 21 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 2.38 +0.15 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.93 +0.11 22 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 1.56 +0.08 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.26 +0.12 22 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.97 +0.06 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.75 +0.04 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.58 +0.04 22 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.45 +0.03 22 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 28.57 +0.93 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.32 +0.91 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.11 +0.88 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.99 +0.85 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.88 +0.78 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.89 +0.76 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.65 +0.55 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 13.93 +0.51 22 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 12.30 +0.45 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 10.80 +0.41 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.46 +0.39 22 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.22 +0.38 22 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 7.03 +0.34 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.01 +0.31 22 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 5.11 +0.23 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.34 +0.19 22 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 3.68 +0.16 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.12 +0.13 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.64 +0.12 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.23 +0.09 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.90 +0.09 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 1.56 +0.07 22 0 0 0
TOTAL CALL 170 6,047 +130
28MAY26 62.50 P 0.01 0.01 0.01 0.01 0.00 55 22 1,050 +22
28MAY26 65.00 P 0.01 0.01 0.01 0.01 0.00 50 160 408 +160
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 117 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 258 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 781 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,238 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 25 0 180 0
28MAY26 80.00 P 0.14 0.14 0.11 0.01 -0.01 20 14 340 +14
28MAY26 82.50 P 0.00 0.00 0.00 0.05 -0.03 20 0 130 0
28MAY26 85.00 P 0.42 0.42 0.42 0.20 -0.11 19 1 224 0
28MAY26 87.50 P 0.80 0.80 0.76 0.65 -0.24 19 12 336 +3
28MAY26 90.00 P 1.60 1.65 1.60 1.52 -0.46 19 4 175 0
28MAY26 92.50 P 3.02 3.02 3.02 3.02 -0.54 19 2 100 +2
28MAY26 95.00 P 0.00 0.00 0.00 4.95 -0.67 19 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 7.24 -0.74 19 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 9.70 -0.76 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 12.20 -0.76 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 14.70 -0.76 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 17.42 -0.86 46 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 19.93 -0.85 51 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.43 -0.85 56 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 24.93 -0.84 60 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 27.43 -0.81 64 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 29.92 -0.82 68 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 620 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 271 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 653 0
29JUN26 70.00 P 0.11 0.12 0.11 0.01 0.00 24 17 395 +17
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 21 0 380 0
29JUN26 75.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 475 0
29JUN26 77.50 P 0.00 0.00 0.00 0.08 -0.03 20 0 144 0
29JUN26 80.00 P 0.00 0.00 0.00 0.21 -0.07 19 0 82 0
29JUN26 82.50 P 0.00 0.00 0.00 0.50 -0.14 19 0 209 0
29JUN26 85.00 P 0.00 0.00 0.00 1.03 -0.24 19 0 178 0
29JUN26 87.50 P 0.00 0.00 0.00 1.90 -0.34 20 0 501 0
29JUN26 90.00 P 0.00 0.00 0.00 2.99 -0.48 19 0 253 0
29JUN26 92.50 P 0.00 0.00 0.00 4.60 -0.53 19 0 33 0
29JUN26 95.00 P 0.00 0.00 0.00 6.46 -0.62 19 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 8.57 -0.67 19 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.84 -0.71 19 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 13.22 -0.73 19 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 15.65 -0.75 19 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 17.96 -0.86 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.40 -0.88 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 23.07 -0.68 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.57 -0.66 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 28.04 -0.68 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.51 -0.70 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 33.03 -0.67 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 154 0
30JUL26 65.00 P 0.13 0.15 0.13 0.01 0.00 24 10 76 +10
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 270 0
30JUL26 72.50 P 0.00 0.00 0.00 0.05 -0.02 20 0 64 0
30JUL26 75.00 P 0.00 0.00 0.00 0.12 -0.04 20 0 33 0
30JUL26 77.50 P 0.00 0.00 0.00 0.27 -0.08 20 0 52 0
30JUL26 80.00 P 0.00 0.00 0.00 0.56 -0.11 20 0 80 0
30JUL26 82.50 P 0.00 0.00 0.00 1.01 -0.19 20 0 39 0
30JUL26 85.00 P 0.00 0.00 0.00 1.71 -0.26 20 0 3 0
30JUL26 87.50 P 0.00 0.00 0.00 2.59 -0.35 20 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 3.71 -0.47 19 0 32 0
30JUL26 92.50 P 0.00 0.00 0.00 5.30 -0.52 20 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 7.06 -0.58 20 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 9.03 -0.62 20 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 11.16 -0.68 20 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 13.42 -0.71 20 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 15.78 -1.06 20 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 18.30 -0.98 23 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 20.71 -1.02 23 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 23.16 -0.98 24 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 25.63 -0.99 24 0 0 0
28AUG26 67.50 P 0.25 0.30 0.25 0.03 -0.01 21 5 23 +5
28AUG26 70.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.14 -0.03 21 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.28 -0.06 21 0 6 0
28AUG26 77.50 P 0.90 0.90 0.86 0.53 -0.10 21 4 22 +4
28AUG26 80.00 P 0.00 0.00 0.00 0.92 -0.14 21 0 14 0
28AUG26 82.50 P 0.00 0.00 0.00 1.48 -0.21 21 0 1 0
28AUG26 85.00 P 0.00 0.00 0.00 2.25 -0.30 21 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 3.16 -0.36 21 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 4.29 -0.44 20 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 5.71 -0.65 20 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 7.56 -0.55 21 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 9.44 -0.61 21 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 11.49 -0.65 21 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 13.66 -0.69 21 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 15.94 -0.92 21 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 18.30 -1.00 21 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 20.71 -1.02 21 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 23.16 -1.03 21 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 0.04 -0.01 22 0 22 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 -0.02 22 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.16 -0.04 22 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.31 -0.05 22 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 0.53 -0.10 22 0 144 0
29SEP26 77.50 P 1.33 1.33 1.33 0.87 -0.14 22 2 7 +2
29SEP26 80.00 P 0.00 0.00 0.00 1.37 -0.19 22 0 29 0
29SEP26 82.50 P 0.00 0.00 0.00 2.03 -0.25 22 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 2.89 -0.30 22 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 3.96 -0.36 22 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 5.12 -0.47 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.54 -0.46 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.15 -0.53 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.95 -0.59 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 11.91 -0.63 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.00 -0.66 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 16.20 -1.12 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 18.68 -0.92 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 20.98 -0.98 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 23.37 -1.00 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 25.75 -1.02 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.17 -1.04 24 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 30.61 -1.04 23 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 33.07 -1.03 22 0 0 0
30DEC26 62.50 P 0.56 0.56 0.56 0.10 -0.02 22 1 19 +1
30DEC26 65.00 P 0.00 0.00 0.00 0.18 -0.03 22 0 41 0
30DEC26 67.50 P 0.00 0.00 0.00 0.29 -0.05 22 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.48 -0.09 22 0 45 0
30DEC26 72.50 P 0.00 0.00 0.00 0.77 -0.11 22 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 1.14 -0.15 22 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 1.64 -0.19 22 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.27 -0.24 22 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 3.06 -0.28 22 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 4.02 -0.31 22 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 5.14 -0.38 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.38 -0.43 22 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 7.73 -0.52 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.19 -0.51 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.90 -0.56 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.74 -0.60 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.69 -0.64 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.77 -1.11 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.17 -0.88 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.38 -0.91 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 23.63 -0.95 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 25.96 -0.95 23 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 28.32 -0.97 23 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 30.71 -0.99 23 0 0 0
30MAR27 62.50 P 1.09 1.09 1.09 0.27 -0.05 22 1 0 -1
30MAR27 65.00 P 0.00 0.00 0.00 0.43 -0.07 22 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.65 -0.08 22 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.95 -0.14 22 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.37 -0.15 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 1.86 -0.20 23 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 2.48 -0.22 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.24 -0.25 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.11 -0.32 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.10 -0.37 23 0 0 0
30MAR27 87.50 P 6.50 6.50 6.50 6.28 -0.38 23 1 1 +1
30MAR27 90.00 P 0.00 0.00 0.00 7.49 -0.41 23 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 8.79 -0.52 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.29 -0.48 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 11.88 -0.56 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.65 -0.57 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.51 -1.04 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.68 -0.84 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.72 -0.88 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.83 -0.89 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 24.00 -0.92 23 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 26.24 -0.95 23 0 0 0
TOTAL PUT 256 11,127 +240
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$ 14.35
28MAY26 9.75 C 0.00 0.00 0.00 4.61 +0.09 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.36 +0.09 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.86 +0.09 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.36 +0.09 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.86 +0.09 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.36 +0.08 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.87 +0.08 33 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.40 +0.07 35 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.98 +0.05 36 0 122 0
28MAY26 14.00 C 0.00 0.00 0.00 0.63 +0.05 36 0 136 0
28MAY26 14.50 C 0.33 0.38 0.33 0.36 +0.01 35 295 559 +295
28MAY26 15.00 C 0.00 0.00 0.00 0.19 0.00 35 0 941 0
28MAY26 15.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 224 0
28MAY26 16.00 C 0.00 0.00 0.00 0.05 0.00 37 0 153 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 0.00 36 0 101 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 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 71 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.36 +0.10 64 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.11 +0.10 58 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.86 +0.10 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.61 +0.09 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.36 +0.09 0 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 3.86 +0.09 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.36 +0.08 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.86 +0.08 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.39 +0.10 40 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 1.90 +0.08 35 0 522 0
29JUN26 13.00 C 0.00 0.00 0.00 1.47 +0.06 35 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 1.11 +0.05 36 0 1,525 0
29JUN26 14.00 C 0.00 0.00 0.00 0.78 +0.03 34 0 171 0
29JUN26 14.50 C 0.00 0.00 0.00 0.57 +0.03 35 0 172 0
29JUN26 15.00 C 0.00 0.00 0.00 0.38 +0.01 34 0 383 0
29JUN26 15.50 C 0.00 0.00 0.00 0.27 +0.01 35 0 574 0
29JUN26 16.00 C 0.00 0.00 0.00 0.18 0.00 35 0 75 0
29JUN26 16.50 C 0.12 0.12 0.12 0.12 0.00 35 7 586 +7
29JUN26 17.00 C 0.00 0.00 0.00 0.08 0.00 36 0 581 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 0.00 36 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 0.00 35 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 53 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 4.61 +0.09 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.36 +0.09 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.86 +0.09 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.36 +0.08 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.87 +0.09 35 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.40 +0.08 36 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.96 +0.07 35 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.58 +0.06 35 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 1.27 +0.07 36 0 27 0
30JUL26 14.00 C 0.00 0.00 0.00 0.99 +0.05 35 0 32 0
30JUL26 14.50 C 0.00 0.00 0.00 0.77 +0.05 35 0 39 0
30JUL26 15.00 C 0.00 0.00 0.00 0.59 +0.03 35 0 31 0
30JUL26 15.50 C 0.00 0.00 0.00 0.45 +0.02 35 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 0.34 +0.02 35 0 40 0
30JUL26 16.50 C 0.00 0.00 0.00 0.25 +0.01 35 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.19 +0.02 36 0 8 0
30JUL26 17.50 C 0.00 0.00 0.00 0.14 +0.01 36 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.36 +0.09 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.86 +0.08 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.37 +0.07 37 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.90 +0.06 37 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.47 +0.08 37 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.08 +0.07 37 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.75 +0.07 37 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.44 +0.06 36 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.19 +0.06 37 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.97 +0.05 36 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.79 +0.04 37 0 15 0
28AUG26 15.50 C 0.00 0.00 0.00 0.63 +0.03 36 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.51 +0.02 37 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.41 +0.02 37 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.33 +0.02 37 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.26 +0.02 37 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.20 +0.01 37 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.36 +0.10 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.11 +0.10 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.86 +0.10 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.61 +0.09 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.36 +0.09 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.87 +0.09 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.37 +0.07 33 0 105 0
29SEP26 11.50 C 0.00 0.00 0.00 2.90 +0.06 33 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.52 -0.01 35 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.25 +0.05 38 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 1.95 +0.05 39 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 1.62 +0.02 37 0 111 0
29SEP26 14.00 C 1.27 1.27 1.27 1.38 +0.03 37 6 247 +6
29SEP26 14.50 C 0.00 0.00 0.00 1.18 +0.04 38 0 358 0
29SEP26 15.00 C 0.00 0.00 0.00 1.00 +0.03 38 0 149 0
29SEP26 15.50 C 0.00 0.00 0.00 0.83 +0.02 38 0 99 0
29SEP26 16.00 C 0.61 0.61 0.61 0.70 +0.02 38 10 245 +10
29SEP26 16.50 C 0.00 0.00 0.00 0.58 +0.02 38 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.48 +0.02 38 0 75 0
29SEP26 17.50 C 0.00 0.00 0.00 0.40 +0.01 38 0 76 0
29SEP26 18.00 C 0.00 0.00 0.00 0.32 0.00 38 0 58 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 +0.01 38 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 +0.01 38 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.18 +0.01 39 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.15 +0.01 39 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 0.00 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 0.00 39 0 42 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 37 0 14 0
30DEC26 9.50 C 0.00 0.00 0.00 4.87 +0.10 38 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 4.63 +0.09 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.40 +0.08 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.97 +0.08 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.57 +0.07 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.21 +0.07 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.87 +0.06 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.56 +0.05 37 0 0 0
30DEC26 13.00 C 2.06 2.06 2.06 2.21 -0.01 35 1 1 -1
30DEC26 13.50 C 0.00 0.00 0.00 2.02 +0.05 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.72 +0.04 36 0 95 0
30DEC26 14.50 C 0.00 0.00 0.00 1.52 +0.04 36 0 88 0
30DEC26 15.00 C 1.20 1.20 1.20 1.33 +0.03 36 8 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.16 +0.03 36 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.01 +0.02 36 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.88 +0.02 36 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.76 +0.01 36 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.66 +0.02 36 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.57 +0.01 36 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.53 +0.03 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.45 +0.01 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.39 +0.01 37 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.33 +0.01 37 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.24 +0.01 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.18 0.00 37 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.13 0.00 37 0 6 0
30DEC26 24.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 4.72 +0.08 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.53 +0.08 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.14 +0.08 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.78 +0.07 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.34 +0.07 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.12 +0.06 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.83 +0.06 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.55 +0.06 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.31 +0.06 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.00 +0.04 35 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.81 +0.05 35 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 1.61 +0.04 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.45 +0.04 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.29 +0.04 36 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.15 +0.03 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.02 +0.03 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.91 +0.02 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.81 +0.02 36 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.76 +0.03 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.68 +0.02 37 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.58 +0.02 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.53 +0.02 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.40 +0.01 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.33 +0.02 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.25 +0.01 37 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 0.20 +0.01 37 0 90 0
TOTAL CALL 327 12,654 +317
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
28MAY26 12.00 P 0.05 0.05 0.05 0.02 -0.01 36 7 47 -7
28MAY26 12.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 288 0
28MAY26 13.00 P 0.18 0.18 0.18 0.14 -0.04 36 10 164 +10
28MAY26 13.50 P 0.35 0.35 0.35 0.29 -0.05 37 1 237 +1
28MAY26 14.00 P 0.48 0.48 0.48 0.51 -0.07 36 1 510 +1
28MAY26 14.50 P 0.00 0.00 0.00 0.81 -0.07 37 0 150 0
28MAY26 15.00 P 1.14 1.14 1.14 1.19 -0.07 38 8 642 -8
28MAY26 15.50 P 0.00 0.00 0.00 1.59 -0.09 36 0 172 0
28MAY26 16.00 P 0.00 0.00 0.00 2.05 -0.09 36 0 71 0
28MAY26 16.50 P 0.00 0.00 0.00 2.58 -0.12 49 0 60 0
28MAY26 17.00 P 0.00 0.00 0.00 3.08 -0.11 55 0 139 0
28MAY26 17.50 P 0.00 0.00 0.00 3.59 -0.01 63 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 4.05 -0.05 60 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 4.55 -0.05 65 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 5.01 -0.09 44 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.51 -0.09 49 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.01 -0.09 54 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.01 -0.09 63 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 8.01 -0.08 71 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 9.00 -0.09 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 10.00 -0.09 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 156 0
29JUN26 11.50 P 0.10 0.10 0.10 0.06 -0.01 36 4 127 0
29JUN26 12.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 169 0
29JUN26 12.50 P 0.00 0.00 0.00 0.20 -0.03 35 0 60 0
29JUN26 13.00 P 0.38 0.38 0.38 0.32 -0.06 34 1 1,713 0
29JUN26 13.50 P 0.00 0.00 0.00 0.53 -0.05 36 0 293 0
29JUN26 14.00 P 0.73 0.73 0.73 0.76 -0.06 35 13 244 +13
29JUN26 14.50 P 0.00 0.00 0.00 1.03 -0.08 35 0 358 0
29JUN26 15.00 P 0.00 0.00 0.00 1.39 -0.06 36 0 210 0
29JUN26 15.50 P 0.00 0.00 0.00 1.75 -0.08 35 0 193 0
29JUN26 16.00 P 0.00 0.00 0.00 2.16 -0.09 35 0 125 0
29JUN26 16.50 P 0.00 0.00 0.00 2.63 -0.09 37 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 3.12 -0.07 41 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 3.59 -0.07 42 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 4.05 -0.11 40 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 4.56 -0.09 46 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 5.01 -0.11 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.51 -0.11 35 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.01 -0.11 38 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.01 -0.10 44 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.01 -0.10 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.00 -0.11 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.00 -0.11 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 5 0
30JUL26 11.50 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.22 -0.02 35 0 42 0
30JUL26 12.50 P 0.00 0.00 0.00 0.35 -0.02 36 0 68 0
30JUL26 13.00 P 0.00 0.00 0.00 0.51 -0.03 36 0 47 0
30JUL26 13.50 P 0.00 0.00 0.00 0.71 -0.05 36 0 195 0
30JUL26 14.00 P 0.96 0.96 0.96 0.95 -0.05 36 136 363 +136
30JUL26 14.50 P 0.00 0.00 0.00 1.22 -0.07 35 0 63 0
30JUL26 15.00 P 0.00 0.00 0.00 1.54 -0.08 35 0 154 0
30JUL26 15.50 P 0.00 0.00 0.00 1.90 -0.07 35 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.33 -0.03 37 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.72 -0.11 36 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.16 -0.11 36 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.63 -0.10 38 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.06 -0.10 35 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.56 -0.09 38 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.03 -0.09 36 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.52 -0.10 36 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.01 -0.11 33 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.16 0.00 38 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.36 -0.01 38 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.50 -0.03 37 0 44 0
28AUG26 13.00 P 0.00 0.00 0.00 0.69 -0.03 38 0 100 0
28AUG26 13.50 P 0.00 0.00 0.00 0.89 -0.04 37 0 55 0
28AUG26 14.00 P 0.00 0.00 0.00 1.14 -0.04 37 0 80 0
28AUG26 14.50 P 0.00 0.00 0.00 1.42 -0.05 37 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 1.72 -0.07 37 0 37 0
28AUG26 15.50 P 0.00 0.00 0.00 2.04 -0.09 36 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.48 -0.08 38 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.87 -0.09 38 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.29 -0.05 39 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.73 -0.04 39 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.13 -0.09 37 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.59 -0.09 37 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.07 -0.08 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 211 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 -0.01 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 -0.01 39 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 -0.02 39 0 60 0
29SEP26 11.00 P 0.00 0.00 0.00 0.26 -0.02 39 0 147 0
29SEP26 11.50 P 0.00 0.00 0.00 0.37 -0.02 39 0 165 0
29SEP26 12.00 P 0.00 0.00 0.00 0.50 -0.03 39 0 107 0
29SEP26 12.50 P 0.00 0.00 0.00 0.67 -0.04 39 0 137 0
29SEP26 13.00 P 0.96 0.96 0.95 0.87 -0.05 39 21 84 +21
29SEP26 13.50 P 0.00 0.00 0.00 1.10 -0.05 39 0 68 0
29SEP26 14.00 P 0.00 0.00 0.00 1.36 -0.06 40 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.66 -0.05 40 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.98 -0.06 40 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 2.32 -0.07 41 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 2.69 -0.07 41 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 3.08 -0.08 42 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.49 -0.08 42 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.92 -0.08 43 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 4.36 -0.09 44 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.68 -0.23 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.13 -0.25 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.60 -0.26 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.07 -0.27 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.04 -0.30 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.26 -0.09 59 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 9.01 -0.30 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.00 -0.29 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 -0.01 37 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 -0.02 37 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.22 -0.02 37 0 109 0
30DEC26 10.50 P 0.00 0.00 0.00 0.32 -0.01 38 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.43 -0.02 38 0 32 0
30DEC26 11.50 P 0.00 0.00 0.00 0.57 -0.02 38 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 0.73 -0.03 38 0 54 0
30DEC26 12.50 P 0.00 0.00 0.00 0.92 -0.03 38 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 1.13 -0.04 38 0 41 0
30DEC26 13.50 P 1.50 1.50 1.50 1.38 -0.04 38 1 39 +1
30DEC26 14.00 P 0.00 0.00 0.00 1.64 -0.05 38 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 1.93 -0.05 38 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 2.24 -0.06 38 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.58 -0.06 39 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 2.94 -0.06 39 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 3.31 -0.07 39 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.70 -0.08 40 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 4.11 -0.07 40 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.53 -0.08 41 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 4.97 -0.08 41 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 5.42 -0.08 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.71 -0.15 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.16 -0.18 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.09 -0.25 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.26 -0.09 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.02 -0.29 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.01 -0.28 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.29 -0.01 37 0 60 0
30MAR27 10.00 P 0.00 0.00 0.00 0.34 -0.01 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.45 -0.01 37 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.58 -0.02 37 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.74 -0.02 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.92 -0.02 37 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 1.12 -0.03 37 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 1.34 -0.03 37 0 29 0
30MAR27 13.50 P 0.00 0.00 0.00 1.60 -0.03 37 0 0 0
30MAR27 14.00 P 1.95 1.95 1.95 1.86 -0.04 37 2 2 +2
30MAR27 14.50 P 0.00 0.00 0.00 2.16 -0.04 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.46 -0.05 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.80 -0.05 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.14 -0.05 38 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.41 -0.06 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.78 -0.05 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.16 -0.06 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.56 -0.06 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.97 -0.08 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.42 -0.08 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.82 -0.07 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.26 -0.08 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.16 -0.18 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.26 -0.09 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.05 -0.26 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.03 -0.26 37 0 0 0
TOTAL PUT 205 12,733 +170
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$ 66.30
28MAY26 45.00 C 0.00 0.00 0.00 21.36 +1.36 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 20.36 +1.35 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 19.37 +1.36 53 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 18.37 +1.36 48 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 17.37 +1.36 42 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 16.37 +1.36 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 13.87 +1.35 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 11.38 +1.30 29 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 8.88 +1.29 0 0 43 0
28MAY26 60.00 C 0.00 0.00 0.00 6.39 +1.27 18 0 14 0
28MAY26 62.50 C 0.00 0.00 0.00 3.99 +1.24 19 0 125 0
28MAY26 65.00 C 1.35 1.76 1.35 1.91 +0.79 18 13 305 0
28MAY26 67.50 C 0.41 0.60 0.41 0.67 +0.35 18 32 340 +16
28MAY26 70.00 C 0.00 0.00 0.00 0.16 +0.10 19 0 362 0
28MAY26 72.50 C 0.00 0.00 0.00 0.03 +0.02 19 0 165 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 90 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 75 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 26.36 +1.30 64 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 25.36 +1.30 59 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.36 +1.30 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.36 +1.30 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 22.36 +1.36 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.36 +1.29 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 20.37 +1.30 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.37 +1.30 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.37 +1.30 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.37 +1.36 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.37 +1.30 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 13.87 +1.35 0 0 116 0
29JUN26 55.00 C 0.00 0.00 0.00 11.38 +1.30 25 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 8.88 +1.29 0 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 6.41 +1.28 20 0 74 0
29JUN26 62.50 C 3.60 3.61 3.60 3.99 +1.15 17 22 248 +22
29JUN26 65.00 C 1.92 1.92 1.92 2.11 +0.82 18 15 338 -15
29JUN26 67.50 C 0.00 0.00 0.00 0.95 +0.44 19 0 236 0
29JUN26 70.00 C 0.00 0.00 0.00 0.39 +0.22 19 0 36 0
29JUN26 72.50 C 0.16 0.16 0.16 0.14 +0.09 19 15 24 +15
29JUN26 75.00 C 0.00 0.00 0.00 0.05 +0.03 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 21.36 +1.29 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 20.37 +1.30 45 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 19.37 +1.30 42 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 18.37 +1.30 39 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 17.37 +1.30 35 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 16.37 +1.30 31 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 13.87 +1.29 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 11.38 +1.30 24 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 8.88 +1.29 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 6.41 +1.28 18 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 4.01 +1.02 16 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 2.29 +0.72 17 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 1.22 +0.40 18 0 75 0
30JUL26 70.00 C 0.51 0.52 0.51 0.64 +0.26 18 25 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.30 +0.14 18 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.13 +0.07 18 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.05 +0.02 18 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 120 0
28AUG26 47.00 C 0.00 0.00 0.00 19.37 +1.30 39 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 18.37 +1.30 36 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 17.37 +1.30 33 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 16.37 +1.30 30 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 13.87 +1.29 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 11.38 +1.30 23 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 8.88 +1.28 17 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 6.44 +1.30 18 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 4.15 +0.95 16 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 2.58 +0.68 17 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 1.55 +0.43 18 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.92 +0.30 18 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 0.52 +0.21 18 0 0 0
28AUG26 75.00 C 0.30 0.30 0.30 0.27 +0.12 18 15 15 +15
28AUG26 77.50 C 0.00 0.00 0.00 0.13 +0.06 18 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.06 +0.03 18 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 26.36 +1.30 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 25.36 +1.30 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.36 +1.30 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.36 +1.30 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.36 +1.30 38 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 21.36 +1.29 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 20.37 +1.30 39 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 19.37 +1.30 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.37 +1.30 34 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.37 +1.30 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.37 +1.30 29 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 13.87 +1.29 0 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 11.38 +1.30 22 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 8.88 +1.27 16 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 6.48 +1.15 18 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 4.45 +0.93 18 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 2.87 +0.68 17 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.85 +0.50 17 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 1.16 +0.35 17 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.69 +0.21 18 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.41 +0.15 18 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 0.22 +0.09 18 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.12 +0.05 18 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.06 +0.03 18 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 25.36 +1.30 39 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 24.36 +1.30 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 23.36 +1.30 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.36 +1.30 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.36 +1.29 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.37 +1.30 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.37 +1.30 29 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.37 +1.30 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.37 +1.30 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.37 +1.30 24 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.87 +1.29 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 11.38 +1.30 17 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 8.93 +1.21 16 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 6.76 +1.03 16 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 5.02 +0.82 16 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 3.57 +0.66 16 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 2.53 +0.51 16 1 19 0
30DEC26 70.00 C 0.00 0.00 0.00 1.74 +0.40 16 0 14 0
30DEC26 72.50 C 0.00 0.00 0.00 1.16 +0.28 16 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.77 +0.18 16 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.50 +0.14 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.30 +0.09 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.18 +0.06 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.11 +0.04 17 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.06 +0.02 17 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.36 +1.29 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.37 +1.30 26 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.37 +1.30 24 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.37 +1.30 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.37 +1.30 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.37 +1.30 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 13.87 +1.29 0 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 11.39 +1.27 15 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 9.07 +1.13 15 0 0 0
30MAR27 60.00 C 6.78 6.78 6.78 7.13 +0.97 15 10 10 0
30MAR27 62.50 C 0.00 0.00 0.00 5.50 +0.97 15 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.03 +0.58 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 2.98 +0.50 15 1 1 +1
30MAR27 70.00 C 2.00 2.00 2.00 2.21 +0.42 15 1 4 +1
30MAR27 72.50 C 0.00 0.00 0.00 1.56 +0.35 15 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 1.06 +0.26 15 0 25 0
30MAR27 77.50 C 0.00 0.00 0.00 0.71 +0.19 15 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.46 +0.13 15 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.29 +0.09 15 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.18 +0.05 15 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.11 +0.03 15 0 0 0
TOTAL CALL 150 3,969 +55
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 105 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.02 19 0 302 0
28MAY26 60.00 P 0.16 0.16 0.15 0.09 -0.12 19 5 115 -3
28MAY26 62.50 P 0.64 0.64 0.56 0.50 -0.42 19 4 275 +1
28MAY26 65.00 P 1.81 1.88 1.81 1.61 -0.85 19 10 484 +2
28MAY26 67.50 P 4.26 4.26 3.63 3.50 -1.16 21 60 60 +60
28MAY26 70.00 P 0.00 0.00 0.00 5.68 -1.26 18 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 8.14 -1.29 19 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 10.63 -1.38 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 13.41 -1.09 51 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 15.81 -1.17 53 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 18.30 -1.25 58 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 20.78 -1.08 63 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 23.29 -1.18 69 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 66 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 103 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 133 0
29JUN26 57.50 P 0.00 0.00 0.00 0.13 -0.05 19 0 120 0
29JUN26 60.00 P 0.44 0.44 0.44 0.41 -0.19 19 1 149 0
29JUN26 62.50 P 0.00 0.00 0.00 1.05 -0.44 19 0 34 0
29JUN26 65.00 P 2.27 2.27 2.24 2.20 -0.75 19 10 30 0
29JUN26 67.50 P 3.95 3.95 3.95 3.95 -0.95 20 10 25 +10
29JUN26 70.00 P 0.00 0.00 0.00 5.91 -1.12 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 8.21 -1.24 19 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 10.65 -1.36 19 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 13.41 -1.10 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 15.82 -1.18 36 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 18.30 -1.25 39 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.78 -1.21 42 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.33 -1.16 48 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.08 -0.04 18 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 0.24 -0.11 18 0 66 0
30JUL26 60.00 P 0.66 0.66 0.66 0.62 -0.25 18 4 70 +4
30JUL26 62.50 P 0.00 0.00 0.00 1.37 -0.48 18 0 16 0
30JUL26 65.00 P 2.59 2.59 2.59 2.54 -0.73 18 15 30 +15
30JUL26 67.50 P 0.00 0.00 0.00 4.17 -0.94 19 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 6.19 -0.95 20 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 8.28 -1.21 18 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 10.67 -1.47 18 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 13.46 -1.16 29 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 15.96 -1.14 33 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 18.44 -1.17 36 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 20.95 -1.14 40 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 23.43 -1.16 42 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.16 -0.06 18 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.39 -0.14 18 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.85 -0.27 18 0 5 0
28AUG26 62.50 P 0.00 0.00 0.00 1.63 -0.47 18 0 0 0
28AUG26 65.00 P 3.14 3.14 3.14 2.82 -0.71 18 6 20 0
28AUG26 67.50 P 0.00 0.00 0.00 4.49 -0.86 19 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 6.43 -1.06 20 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 8.38 -1.16 18 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 10.71 -1.44 18 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 13.47 -1.15 26 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 15.96 -1.15 30 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 18.45 -1.16 32 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 20.95 -1.14 35 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 23.44 -1.15 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 17 0
29SEP26 52.50 P 0.00 0.00 0.00 0.09 -0.03 18 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.24 -0.08 18 0 22 0
29SEP26 57.50 P 0.00 0.00 0.00 0.54 -0.17 18 0 29 0
29SEP26 60.00 P 0.00 0.00 0.00 1.08 -0.31 18 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 1.94 -0.47 18 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 3.15 -0.55 18 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 4.56 -0.82 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 6.43 -1.06 18 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 8.47 -1.13 18 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 11.08 -1.25 22 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 13.56 -1.30 25 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 16.10 -1.22 29 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 18.62 -1.13 32 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.07 -1.15 34 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.53 -1.06 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 17 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.05 -0.03 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.08 -0.03 17 0 120 0
30DEC26 52.50 P 0.00 0.00 0.00 0.19 -0.07 17 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.42 -0.13 17 0 14 0
30DEC26 57.50 P 0.00 0.00 0.00 0.81 -0.24 17 0 5 0
30DEC26 60.00 P 0.00 0.00 0.00 1.44 -0.36 17 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 2.33 -0.52 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 3.54 -0.67 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 4.90 -0.81 16 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.64 -0.95 16 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 8.63 -1.09 16 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.16 -1.23 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 13.58 -1.30 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 16.10 -1.24 24 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 18.65 -1.10 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.08 -1.14 29 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.53 -1.15 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.05 -0.02 15 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.08 -0.02 15 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.11 -0.04 15 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.24 -0.09 15 0 42 0
30MAR27 55.00 P 0.00 0.00 0.00 0.50 -0.15 15 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.92 -0.24 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 1.57 -0.36 15 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 2.46 -0.51 15 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.66 -0.65 15 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 4.99 -0.79 15 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.69 -0.94 15 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 8.65 -1.08 15 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 11.16 -1.23 18 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 13.58 -1.30 20 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 16.10 -1.25 22 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 18.65 -1.13 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 21.08 -1.15 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 23.53 -1.16 27 0 0 0
TOTAL PUT 125 3,534 +89
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$ 21.66
28MAY26 15.50 C 0.00 0.00 0.00 6.18 +0.25 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.66 +0.22 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.16 +0.22 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.67 +0.24 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.17 +0.24 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.69 +0.26 28 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.19 +0.26 23 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.70 +0.25 26 0 1 0
28MAY26 19.50 C 0.00 0.00 0.00 2.21 +0.24 24 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.75 +0.23 25 0 26 0
28MAY26 21.00 C 0.00 0.00 0.00 0.93 +0.14 24 0 80 0
28MAY26 22.00 C 0.40 0.40 0.34 0.39 +0.09 24 33 316 +25
28MAY26 23.00 C 0.00 0.00 0.00 0.12 +0.03 24 0 195 0
28MAY26 24.00 C 0.00 0.00 0.00 0.03 0.00 25 0 128 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 164 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 254 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 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 64 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 6.20 +0.23 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.68 +0.22 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.24 +0.27 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.71 +0.23 0 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 4.27 +0.30 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.73 +0.26 22 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.24 +0.25 22 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.76 +0.25 22 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.29 +0.23 21 0 60 0
29JUN26 20.00 C 1.91 1.91 1.91 1.85 +0.16 22 15 92 0
29JUN26 21.00 C 0.00 0.00 0.00 1.13 +0.16 23 0 86 0
29JUN26 22.00 C 0.67 0.75 0.64 0.57 +0.09 22 25 179 +5
29JUN26 23.00 C 0.33 0.33 0.33 0.25 +0.05 22 3 158 +3
29JUN26 24.00 C 0.00 0.00 0.00 0.09 +0.02 22 0 437 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 0.00 22 0 271 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 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 49 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 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 57 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 6.25 +0.24 46 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.73 +0.20 37 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.25 +0.20 38 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.77 +0.21 38 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.27 +0.29 34 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.76 +0.26 29 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.27 +0.24 26 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.81 +0.23 26 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.37 +0.21 26 0 45 0
30JUL26 20.00 C 2.03 2.10 2.00 2.01 +0.18 28 105 714 +105
30JUL26 21.00 C 0.00 0.00 0.00 1.32 +0.16 27 0 254 0
30JUL26 22.00 C 0.85 0.85 0.84 0.79 +0.10 27 14 114 +9
30JUL26 23.00 C 0.49 0.49 0.49 0.44 +0.06 26 6 59 +6
30JUL26 24.00 C 0.00 0.00 0.00 0.23 +0.03 26 0 28 0
30JUL26 25.00 C 0.00 0.00 0.00 0.12 +0.02 27 0 21 0
30JUL26 26.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.02 +0.01 28 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 31 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.73 - 35 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 5.25 +0.20 36 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.77 +0.21 36 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.27 +0.27 32 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.79 +0.28 31 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.29 +0.23 27 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.84 +0.21 27 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.42 +0.19 27 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.10 +0.18 29 0 0 0
28AUG26 21.00 C 1.47 1.47 1.47 1.43 +0.14 28 8 17 +8
28AUG26 22.00 C 0.00 0.00 0.00 0.92 +0.09 27 0 14 0
28AUG26 23.00 C 0.00 0.00 0.00 0.58 +0.06 27 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.35 +0.04 27 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.02 0.00 27 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 6.25 +0.24 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.73 +0.20 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.25 +0.20 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.77 +0.21 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.27 +0.24 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.81 +0.27 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.34 +0.25 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.92 +0.24 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.53 +0.23 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.17 +0.22 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.57 +0.15 28 0 221 0
29SEP26 22.00 C 0.00 0.00 0.00 1.09 +0.11 28 0 552 0
29SEP26 23.00 C 0.00 0.00 0.00 0.75 +0.09 28 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.52 +0.08 28 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.35 +0.06 28 0 57 0
29SEP26 26.00 C 0.00 0.00 0.00 0.25 +0.06 29 0 53 0
29SEP26 27.00 C 0.00 0.00 0.00 0.16 +0.04 29 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 +0.03 29 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 0.00 28 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 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 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.25 +0.24 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.73 +0.20 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.25 +0.20 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.78 +0.22 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.32 +0.25 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.88 +0.22 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.46 +0.20 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.08 +0.18 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.74 +0.16 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.43 +0.14 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.85 +0.10 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.43 +0.08 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.10 +0.06 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.84 +0.05 27 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.65 +0.04 28 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.50 +0.03 28 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.37 +0.04 28 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.27 +0.01 28 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.20 +0.01 28 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.14 0.00 28 0 18 0
30DEC26 31.00 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 0.00 28 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.25 +0.24 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.76 +0.23 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.30 +0.25 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.84 +0.15 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.41 +0.23 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.01 +0.20 27 1 37 +1
30MAR27 18.50 C 0.00 0.00 0.00 3.65 +0.18 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.32 +0.17 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.01 +0.16 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.74 +0.15 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.19 +0.09 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.78 +0.09 27 0 10 0
30MAR27 23.00 C 0.00 0.00 0.00 1.44 +0.07 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.17 +0.05 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.94 +0.04 27 0 0 0
30MAR27 26.00 C 0.75 0.75 0.75 0.76 +0.04 28 1 1 +1
30MAR27 27.00 C 0.00 0.00 0.00 0.61 +0.04 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.48 +0.04 28 1 19 +1
30MAR27 29.00 C 0.00 0.00 0.00 0.37 +0.02 28 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.29 +0.02 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.23 +0.02 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
TOTAL CALL 212 6,301 +164
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 36 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 29 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 139 0
28MAY26 18.50 P 0.01 0.01 0.01 0.01 0.00 31 4 39 +4
28MAY26 19.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 134 0
28MAY26 19.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 167 0
28MAY26 20.00 P 0.08 0.08 0.08 0.06 -0.04 25 2 91 +2
28MAY26 21.00 P 0.27 0.29 0.27 0.26 -0.08 25 18 188 -15
28MAY26 22.00 P 0.70 0.70 0.67 0.69 -0.16 24 45 243 0
28MAY26 23.00 P 0.00 0.00 0.00 1.44 -0.23 25 0 84 0
28MAY26 24.00 P 0.00 0.00 0.00 2.35 -0.25 24 0 26 0
28MAY26 25.00 P 0.00 0.00 0.00 3.34 -0.26 0 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 4.39 -0.21 47 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 5.39 -0.21 55 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 6.39 -0.21 62 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 7.39 -0.21 69 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.39 -0.21 75 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.37 -0.23 76 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.39 -0.21 87 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.37 -0.23 87 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.37 -0.23 92 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.37 -0.23 97 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.39 -0.21 107 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 15.37 -0.23 106 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 18 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 -0.03 22 0 6 0
29JUN26 19.00 P 0.12 0.12 0.12 0.12 -0.05 21 23 92 +23
29JUN26 19.50 P 0.00 0.00 0.00 0.23 -0.07 21 0 67 0
29JUN26 20.00 P 0.00 0.00 0.00 0.37 -0.10 21 0 80 0
29JUN26 21.00 P 0.56 0.56 0.56 0.81 -0.16 21 8 325 0
29JUN26 22.00 P 1.04 1.04 1.04 1.47 -0.20 20 6 221 +6
29JUN26 23.00 P 0.00 0.00 0.00 2.35 -0.24 21 0 132 0
29JUN26 24.00 P 2.55 2.55 2.55 3.28 -0.25 21 1 216 +1
29JUN26 25.00 P 0.00 0.00 0.00 4.13 -0.24 0 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 5.09 -0.25 0 0 94 0
29JUN26 27.00 P 0.00 0.00 0.00 6.05 -0.25 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 7.02 -0.25 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.98 -0.25 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.95 -0.25 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.92 -0.25 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.88 -0.60 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.85 -0.62 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.82 -0.25 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.78 -0.25 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.75 -0.25 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 15.72 -0.25 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 71 0
30JUL26 17.50 P 0.00 0.00 0.00 0.11 -0.03 27 0 21 0
30JUL26 18.00 P 0.00 0.00 0.00 0.17 -0.04 26 0 54 0
30JUL26 18.50 P 0.00 0.00 0.00 0.26 -0.06 27 0 45 0
30JUL26 19.00 P 0.00 0.00 0.00 0.38 -0.05 27 0 85 0
30JUL26 19.50 P 0.00 0.00 0.00 0.51 -0.08 26 0 99 0
30JUL26 20.00 P 0.66 0.66 0.66 0.68 -0.11 26 15 106 +15
30JUL26 21.00 P 1.11 1.14 1.11 1.15 -0.15 25 30 41 +15
30JUL26 22.00 P 0.00 0.00 0.00 1.76 -0.18 25 0 62 0
30JUL26 23.00 P 2.48 2.55 2.48 2.49 -0.21 23 30 60 +30
30JUL26 24.00 P 0.00 0.00 0.00 3.41 -0.24 26 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 4.31 -0.26 25 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 5.23 -0.22 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.25 -0.16 25 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.19 -0.20 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.16 -0.28 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.14 -0.25 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.10 -0.27 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.05 - 27 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.19 -0.04 27 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.28 -0.05 27 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 0.39 -0.07 27 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.53 -0.07 27 0 3 0
28AUG26 19.50 P 0.00 0.00 0.00 0.69 -0.08 27 0 3 0
28AUG26 20.00 P 0.84 0.84 0.84 0.87 -0.10 27 7 7 +7
28AUG26 21.00 P 1.32 1.32 1.32 1.32 -0.15 26 7 7 +7
28AUG26 22.00 P 1.92 1.92 1.92 1.93 -0.17 26 6 6 +6
28AUG26 23.00 P 0.00 0.00 0.00 2.62 -0.21 25 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 3.51 -0.23 27 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.38 -0.24 26 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.30 -0.27 25 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.26 -0.25 24 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.23 -0.28 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.22 -0.27 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.18 -0.31 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.19 -0.29 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 0.00 29 0 33 0
29SEP26 16.50 P 0.00 0.00 0.00 0.16 0.00 29 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.23 -0.01 29 0 20 0
29SEP26 17.50 P 0.00 0.00 0.00 0.30 -0.03 28 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.41 -0.04 28 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.53 -0.05 28 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 0.68 -0.04 28 0 32 0
29SEP26 19.50 P 0.00 0.00 0.00 0.86 -0.05 28 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 1.06 -0.06 28 0 27 0
29SEP26 21.00 P 0.00 0.00 0.00 1.55 -0.07 28 0 205 0
29SEP26 22.00 P 0.00 0.00 0.00 2.20 -0.10 29 0 204 0
29SEP26 23.00 P 0.00 0.00 0.00 2.89 -0.14 28 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 3.67 -0.16 28 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 4.47 -0.16 27 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 5.37 -0.20 27 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 6.30 -0.26 26 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 7.27 -0.26 27 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 8.24 -0.26 25 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 9.22 -0.27 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 10.21 -0.27 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.19 -0.29 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.18 -0.29 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.17 -0.30 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.15 -0.31 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.16 -0.30 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.14 -0.32 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.17 -0.04 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.24 -0.04 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.32 -0.05 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.42 -0.05 28 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.53 -0.07 28 0 8 0
30DEC26 18.00 P 0.00 0.00 0.00 0.66 -0.09 28 0 28 0
30DEC26 18.50 P 0.00 0.00 0.00 0.83 -0.09 28 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.00 -0.11 28 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.21 -0.10 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.43 -0.10 28 0 59 0
30DEC26 21.00 P 0.00 0.00 0.00 1.95 -0.11 28 0 78 0
30DEC26 22.00 P 0.00 0.00 0.00 2.56 -0.15 29 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.25 -0.20 29 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.01 -0.22 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.83 -0.22 30 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.68 -0.23 31 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.56 -0.24 31 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.47 -0.24 32 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.39 -0.26 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.33 -0.25 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.28 -0.25 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.24 -0.28 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.21 -0.28 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.19 -0.28 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.18 -0.28 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.16 -0.30 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.14 -0.32 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.29 -0.03 28 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 0.37 -0.05 28 0 18 0
30MAR27 16.50 P 0.00 0.00 0.00 0.47 -0.05 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.59 -0.06 28 0 5 0
30MAR27 17.50 P 0.00 0.00 0.00 0.72 -0.07 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.88 -0.08 28 0 18 0
30MAR27 18.50 P 0.00 0.00 0.00 1.04 -0.10 28 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.24 -0.09 28 0 8 0
30MAR27 19.50 P 0.00 0.00 0.00 1.44 -0.11 28 0 6 0
30MAR27 20.00 P 0.00 0.00 0.00 1.67 -0.13 28 0 29 0
30MAR27 21.00 P 0.00 0.00 0.00 2.20 -0.05 28 0 14 0
30MAR27 22.00 P 0.00 0.00 0.00 2.80 -0.12 28 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.47 -0.19 29 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 4.19 -0.22 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.97 -0.24 29 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 5.78 -0.26 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.67 -0.23 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.55 -0.24 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.46 -0.22 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.39 -0.24 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.34 -0.21 31 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.29 -0.23 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.23 -0.26 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.19 -0.29 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.18 -0.29 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.16 -0.30 0 0 0 0
TOTAL PUT 202 5,418 +101
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$ 421.20
08MAY26 295.00 C 0.00 0.00 0.00 126.24 +2.57 0 0 0 0
08MAY26 300.00 C 0.00 0.00 0.00 121.24 +2.57 0 0 0 0
08MAY26 310.00 C 0.00 0.00 0.00 111.24 +2.56 0 0 0 0
08MAY26 320.00 C 0.00 0.00 0.00 101.25 +2.43 113 0 0 0
08MAY26 330.00 C 0.00 0.00 0.00 91.25 +2.56 98 0 0 0
08MAY26 340.00 C 0.00 0.00 0.00 81.25 +2.98 83 0 0 0
08MAY26 350.00 C 0.00 0.00 0.00 71.25 +2.98 62 0 0 0
08MAY26 360.00 C 0.00 0.00 0.00 61.25 +2.97 0 0 0 0
08MAY26 370.00 C 0.00 0.00 0.00 51.26 +2.98 58 0 0 0
08MAY26 380.00 C 0.00 0.00 0.00 41.27 +2.98 51 0 0 0
08MAY26 390.00 C 0.00 0.00 0.00 31.29 +2.95 43 0 0 0
08MAY26 400.00 C 19.11 20.45 18.40 21.38 +2.81 36 83 87 +34
08MAY26 410.00 C 9.97 10.97 9.76 11.76 +2.43 30 67 314 0
08MAY26 420.00 C 3.00 4.16 2.19 3.47 +0.51 22 1,252 778 +24
08MAY26 430.00 C 0.75 0.76 0.45 0.80 -0.04 28 868 1,249 +149
08MAY26 440.00 C 0.23 0.23 0.23 0.20 -0.04 34 3 360 -2
08MAY26 450.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 103 0
08MAY26 460.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
08MAY26 470.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
08MAY26 480.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
08MAY26 490.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
08MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
08MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
08MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
08MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
08MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
15MAY26 295.00 C 0.00 0.00 0.00 126.39 +2.72 61 0 0 0
15MAY26 300.00 C 0.00 0.00 0.00 121.39 +2.72 0 0 0 0
15MAY26 310.00 C 0.00 0.00 0.00 111.40 +2.72 54 0 0 0
15MAY26 320.00 C 0.00 0.00 0.00 101.41 +2.59 54 0 0 0
15MAY26 330.00 C 0.00 0.00 0.00 91.41 +2.72 0 0 0 0
15MAY26 340.00 C 0.00 0.00 0.00 81.42 +3.07 40 0 0 0
15MAY26 350.00 C 0.00 0.00 0.00 71.43 +2.98 37 0 0 0
15MAY26 360.00 C 0.00 0.00 0.00 61.43 +2.96 0 0 0 0
15MAY26 370.00 C 0.00 0.00 0.00 51.45 +2.95 29 0 0 0
15MAY26 380.00 C 0.00 0.00 0.00 41.50 +2.90 28 0 0 0
15MAY26 390.00 C 0.00 0.00 0.00 31.66 +2.76 26 0 0 0
15MAY26 400.00 C 20.08 21.20 20.05 22.14 +3.01 24 61 90 -56
15MAY26 410.00 C 0.00 0.00 0.00 13.06 +1.75 21 0 0 0
15MAY26 420.00 C 4.95 6.71 4.95 6.31 +0.94 21 152 211 +55
15MAY26 430.00 C 2.06 2.70 2.00 2.73 +0.36 22 131 457 +51
15MAY26 440.00 C 0.95 0.95 0.92 1.05 +0.10 24 34 86 +34
15MAY26 450.00 C 0.40 0.40 0.39 0.38 +0.02 25 41 101 +39
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 0.05 -0.01 28 0 0 0
15MAY26 480.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
15MAY26 490.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
15MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
15MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
15MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
15MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
15MAY26 540.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
28MAY26 200.00 C 0.00 0.00 0.00 221.51 +3.31 0 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 216.52 +2.98 0 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 211.53 +2.91 75 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 206.54 +3.34 78 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 201.54 +2.52 0 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 196.55 +2.52 0 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 191.56 +2.52 0 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 186.57 +2.52 66 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 181.58 +2.52 67 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 176.58 +2.51 0 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 171.59 +2.51 0 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 166.60 +2.51 53 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 161.61 +2.51 56 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 156.61 +2.50 0 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 151.62 +2.50 0 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 146.63 +2.50 0 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 141.64 +2.51 46 0 30 0
28MAY26 285.00 C 0.00 0.00 0.00 136.65 +2.49 47 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 131.65 +2.48 0 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 126.66 +2.47 0 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 121.67 +2.46 34 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 111.69 +2.44 38 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 101.41 +2.11 0 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 91.41 +2.15 0 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 81.74 +2.96 28 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 71.77 +2.95 27 0 92 0
28MAY26 360.00 C 61.94 62.31 61.94 61.83 +2.91 26 60 335 +30
28MAY26 370.00 C 0.00 0.00 0.00 51.95 +2.83 25 0 339 0
28MAY26 380.00 C 42.00 42.00 42.00 41.50 +1.98 0 1 487 0
28MAY26 390.00 C 0.00 0.00 0.00 31.78 +1.46 0 0 1,265 0
28MAY26 400.00 C 22.40 22.50 22.40 23.88 +2.08 22 4 2,600 -3
28MAY26 410.00 C 13.75 15.50 13.64 15.47 +1.55 20 146 4,177 +114
28MAY26 420.00 C 7.74 9.70 7.74 9.16 +1.02 19 253 8,154 +211
28MAY26 430.00 C 4.80 5.30 4.14 5.14 +0.34 20 493 3,627 +403
28MAY26 440.00 C 2.36 2.66 2.20 2.65 -0.09 21 1,115 5,769 +588
28MAY26 450.00 C 1.12 1.44 1.12 1.27 -0.27 21 372 3,794 -39
28MAY26 460.00 C 0.68 0.80 0.68 0.61 -0.25 22 99 7,114 +99
28MAY26 470.00 C 0.45 0.49 0.42 0.26 -0.23 22 50 3,158 +10
28MAY26 480.00 C 0.00 0.00 0.00 0.11 -0.18 23 0 3,391 0
28MAY26 490.00 C 0.26 0.26 0.26 0.05 -0.12 24 3 2,383 0
28MAY26 500.00 C 0.00 0.00 0.00 0.02 -0.08 24 0 544 0
28MAY26 510.00 C 0.00 0.00 0.00 0.01 -0.05 25 0 3,362 0
28MAY26 520.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 260 0
28MAY26 540.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 354 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 34 0 272 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 36 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 38 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 40 0 497 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 44 0 437 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 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 0.00 221.70 +2.72 0 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 216.72 +2.86 0 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 211.74 +2.95 0 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 206.77 +2.73 0 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 201.69 +2.63 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 196.72 +2.65 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 191.75 +2.64 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 186.77 +2.62 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 181.80 +2.63 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 176.83 +2.62 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 171.87 +2.56 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 166.90 +2.62 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 161.93 +2.54 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 156.97 +2.54 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 152.01 +2.61 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 147.05 +2.61 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 142.09 +2.61 0 0 8 0
29JUN26 285.00 C 0.00 0.00 0.00 137.13 +2.54 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 132.17 +2.60 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 127.21 +2.60 0 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 121.83 +2.18 0 0 201 0
29JUN26 310.00 C 0.00 0.00 0.00 112.34 +2.60 0 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 102.43 +2.52 20 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 92.72 +2.60 30 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 82.97 +2.60 29 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 72.99 +2.88 26 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 63.37 +2.78 25 0 1,300 0
29JUN26 370.00 C 54.64 54.64 53.45 53.38 +2.05 21 40 845 0
29JUN26 380.00 C 44.30 44.30 44.30 44.24 +1.76 21 30 1,266 +30
29JUN26 390.00 C 0.00 0.00 0.00 36.33 +2.15 23 0 1,075 0
29JUN26 400.00 C 0.00 0.00 0.00 28.39 +1.80 22 0 3,999 0
29JUN26 410.00 C 20.60 20.60 19.69 20.63 +1.14 20 105 3,279 -15
29JUN26 420.00 C 14.00 15.57 14.00 14.77 +0.93 20 467 8,029 +183
29JUN26 430.00 C 9.64 10.70 9.64 10.70 +0.89 21 155 3,037 +53
29JUN26 440.00 C 6.80 7.39 6.75 7.71 +0.88 22 105 1,912 +10
29JUN26 450.00 C 4.72 5.00 4.65 5.52 +0.87 23 86 3,823 +32
29JUN26 460.00 C 3.11 3.23 3.11 3.94 +0.84 23 64 4,102 +30
29JUN26 470.00 C 2.20 2.20 2.10 2.82 +0.68 24 261 2,978 +71
29JUN26 480.00 C 1.65 1.65 1.60 2.02 +0.62 25 6 4,909 0
29JUN26 490.00 C 1.25 1.25 1.19 1.46 +0.56 26 50 4,573 +20
29JUN26 500.00 C 0.90 0.90 0.90 1.06 +0.49 26 1 2,181 -1
29JUN26 510.00 C 0.00 0.00 0.00 0.78 +0.42 27 0 609 0
29JUN26 520.00 C 0.00 0.00 0.00 0.59 +0.36 28 0 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.47 +0.33 29 0 3,266 0
29JUN26 540.00 C 0.38 0.38 0.38 0.35 +0.26 30 30 1,338 +30
29JUN26 550.00 C 0.00 0.00 0.00 0.27 +0.22 30 0 244 0
29JUN26 560.00 C 0.00 0.00 0.00 0.21 +0.17 31 0 431 0
29JUN26 570.00 C 0.00 0.00 0.00 0.16 +0.13 32 0 251 0
29JUN26 580.00 C 0.00 0.00 0.00 0.13 +0.11 33 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.11 +0.10 33 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.09 +0.08 34 0 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.07 +0.06 35 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 0.06 +0.05 35 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 0.05 +0.04 36 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 222.15 +2.07 0 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 217.19 +2.04 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 212.23 +2.05 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 207.28 +2.06 0 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 202.33 +2.05 0 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 197.38 +2.03 0 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 192.43 +2.05 0 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 187.48 +2.05 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 182.53 +1.96 0 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 177.59 +2.05 0 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 172.64 +2.02 0 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 167.70 +2.05 0 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 162.75 +2.02 0 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 157.80 +2.04 24 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 152.86 +1.96 32 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 147.91 +2.04 32 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 142.97 +2.05 33 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 138.05 +2.06 33 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 133.08 +2.02 32 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 128.14 +2.02 31 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 123.21 +2.01 31 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 113.62 +2.04 33 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 103.78 +1.98 31 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 94.15 +2.03 30 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 84.52 +4.09 28 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 74.47 +2.73 25 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 65.22 +2.59 24 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 56.29 +2.41 24 0 40 0
30JUL26 380.00 C 0.00 0.00 0.00 47.77 +2.17 23 0 140 0
30JUL26 390.00 C 0.00 0.00 0.00 39.78 +1.90 23 0 155 0
30JUL26 400.00 C 0.00 0.00 0.00 32.41 +2.04 23 0 1,005 0
30JUL26 410.00 C 26.26 26.26 25.05 25.38 +1.36 22 2 1,654 0
30JUL26 420.00 C 18.67 20.00 18.67 19.63 +0.96 21 161 2,054 +2
30JUL26 430.00 C 15.30 15.30 14.77 14.97 +0.65 21 15 1,406 +15
30JUL26 440.00 C 11.66 12.00 11.66 11.32 +0.42 22 3 1,199 +3
30JUL26 450.00 C 0.00 0.00 0.00 8.67 +0.37 22 0 728 0
30JUL26 460.00 C 6.42 6.48 6.42 6.26 -0.01 22 105 615 -49
30JUL26 470.00 C 5.00 5.22 4.70 4.42 -0.28 22 100 608 +2
30JUL26 480.00 C 0.00 0.00 0.00 3.05 -0.34 22 0 660 0
30JUL26 490.00 C 3.01 3.02 2.92 2.07 -0.35 22 90 650 +90
30JUL26 500.00 C 2.34 2.34 2.34 1.38 -0.33 22 30 727 +30
30JUL26 510.00 C 0.00 0.00 0.00 0.90 -0.30 22 0 214 0
30JUL26 520.00 C 0.00 0.00 0.00 0.59 -0.25 22 0 306 0
30JUL26 530.00 C 0.00 0.00 0.00 0.47 -0.11 23 0 111 0
30JUL26 540.00 C 0.00 0.00 0.00 0.35 -0.05 23 0 112 0
30JUL26 550.00 C 0.00 0.00 0.00 0.27 +0.01 24 0 0 0
30JUL26 560.00 C 0.82 0.82 0.82 0.21 +0.03 25 23 23 +23
30JUL26 570.00 C 0.00 0.00 0.00 0.16 +0.04 25 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 0.13 +0.05 26 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.11 +0.05 26 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.09 +0.05 27 0 10 0
30JUL26 610.00 C 0.00 0.00 0.00 0.07 +0.04 27 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.06 +0.04 28 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.05 +0.04 29 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 222.77 +2.69 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 217.83 +2.68 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 212.90 +2.72 34 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 207.96 +2.74 39 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 203.02 +2.74 40 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 198.09 +2.74 41 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 193.15 +2.77 41 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 188.21 +2.78 40 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 183.28 +2.71 40 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 178.34 +2.80 39 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 173.41 +2.79 39 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 168.47 +2.82 38 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 163.53 +2.80 37 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 158.60 +2.84 36 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 153.67 +2.77 36 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 148.74 +2.87 35 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 143.82 +2.90 34 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 138.91 +2.92 33 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 134.01 +2.95 33 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 129.17 +3.05 32 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 124.30 +3.10 32 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 114.60 +3.02 31 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 104.96 +3.16 30 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 95.38 +3.26 28 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 85.96 +4.66 27 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 76.14 +2.46 25 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 67.26 +2.29 24 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 58.75 +2.09 24 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 50.69 +1.86 24 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 43.16 +1.63 24 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 36.21 +1.38 23 0 60 0
28AUG26 410.00 C 0.00 0.00 0.00 29.17 +1.25 22 0 381 0
28AUG26 420.00 C 23.23 23.70 23.23 23.60 +0.86 22 60 803 0
28AUG26 430.00 C 18.72 18.72 18.72 19.10 +0.72 22 30 534 +30
28AUG26 440.00 C 15.03 15.03 15.03 15.29 +0.60 23 30 420 +30
28AUG26 450.00 C 12.18 12.18 12.05 12.18 +0.58 23 2 234 +1
28AUG26 460.00 C 9.99 9.99 9.56 9.56 +0.24 23 7 500 0
28AUG26 470.00 C 0.00 0.00 0.00 7.60 +0.19 23 0 2 0
28AUG26 480.00 C 6.48 6.48 6.48 5.98 +0.33 24 23 186 +23
28AUG26 490.00 C 5.08 5.08 5.08 4.54 +0.28 24 30 30 +30
28AUG26 500.00 C 4.12 4.12 4.12 3.42 +0.24 24 1 14 +1
28AUG26 510.00 C 0.00 0.00 0.00 2.56 +0.22 24 0 50 0
28AUG26 520.00 C 0.00 0.00 0.00 1.90 +0.19 24 0 3 0
28AUG26 530.00 C 0.00 0.00 0.00 1.40 +0.16 24 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 0.99 +0.13 24 0 0 0
28AUG26 550.00 C 1.70 1.70 1.70 0.72 +0.11 24 10 40 +10
28AUG26 560.00 C 1.47 1.47 1.47 0.52 +0.09 24 30 60 +30
28AUG26 570.00 C 0.00 0.00 0.00 0.37 +0.07 24 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 0.27 +0.06 24 0 10 0
28AUG26 590.00 C 0.00 0.00 0.00 0.20 +0.06 24 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 0.14 +0.04 24 0 0 0
28AUG26 610.00 C 0.00 0.00 0.00 0.10 +0.03 24 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 222.93 +2.85 46 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 217.94 +2.79 41 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 213.00 +2.82 42 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 208.07 +2.85 42 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 203.13 +2.85 42 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 198.26 +2.91 44 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 193.33 +2.95 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 188.33 +2.90 41 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 183.46 +2.89 41 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 178.53 +2.99 40 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 173.59 +2.97 39 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 168.60 +2.95 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 163.74 +3.01 38 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 158.75 +2.99 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 153.90 +3.00 36 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 148.93 +3.06 35 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 144.04 +3.12 34 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 139.24 +3.25 34 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 134.56 +3.50 35 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 129.56 +3.44 33 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 124.73 +3.53 33 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 115.23 +3.65 32 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 105.68 +3.88 31 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 96.24 +4.12 30 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 86.86 +4.55 28 0 121 0
29SEP26 350.00 C 0.00 0.00 0.00 78.23 +4.55 28 0 356 0
29SEP26 360.00 C 0.00 0.00 0.00 70.05 +4.43 28 0 342 0
29SEP26 370.00 C 0.00 0.00 0.00 59.77 +2.21 24 0 227 0
29SEP26 380.00 C 0.00 0.00 0.00 52.00 +2.02 24 0 315 0
29SEP26 390.00 C 0.00 0.00 0.00 44.74 +1.75 24 0 632 0
29SEP26 400.00 C 0.00 0.00 0.00 37.60 +1.55 24 0 1,370 0
29SEP26 410.00 C 0.00 0.00 0.00 31.33 +1.32 23 0 3,396 0
29SEP26 420.00 C 26.79 26.79 26.79 26.07 +1.14 23 30 4,301 +30
29SEP26 430.00 C 22.09 22.09 21.59 21.54 +0.80 23 60 1,084 +60
29SEP26 440.00 C 0.00 0.00 0.00 17.66 +0.71 23 0 4,916 0
29SEP26 450.00 C 0.00 0.00 0.00 14.56 +0.59 24 0 2,765 0
29SEP26 460.00 C 0.00 0.00 0.00 11.97 +0.52 24 0 769 0
29SEP26 470.00 C 10.00 10.00 10.00 10.00 +0.61 25 1 1,874 +1
29SEP26 480.00 C 0.00 0.00 0.00 8.07 +0.61 25 0 1,222 0
29SEP26 490.00 C 0.00 0.00 0.00 6.66 +0.75 25 0 2,405 0
29SEP26 500.00 C 0.00 0.00 0.00 5.41 +0.84 25 0 752 0
29SEP26 510.00 C 0.00 0.00 0.00 4.35 +0.78 25 0 661 0
29SEP26 520.00 C 0.00 0.00 0.00 3.46 +0.70 25 0 566 0
29SEP26 530.00 C 0.00 0.00 0.00 2.80 +0.73 26 0 237 0
29SEP26 540.00 C 0.00 0.00 0.00 2.20 +0.59 26 0 225 0
29SEP26 550.00 C 2.50 2.50 2.50 1.74 +0.58 26 50 297 +38
29SEP26 560.00 C 0.00 0.00 0.00 1.36 +0.48 26 0 258 0
29SEP26 570.00 C 0.00 0.00 0.00 1.11 +0.45 26 0 615 0
29SEP26 580.00 C 1.00 1.00 1.00 0.87 +0.38 26 1 535 0
29SEP26 590.00 C 1.51 1.51 1.51 0.71 +0.35 26 30 190 +30
29SEP26 600.00 C 0.00 0.00 0.00 0.57 +0.31 27 0 658 0
29SEP26 610.00 C 0.00 0.00 0.00 0.45 +0.25 27 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 0.37 +0.23 27 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.29 +0.18 27 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 222.96 +2.88 40 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 218.02 +2.87 40 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 213.09 +2.91 40 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 208.15 +2.93 39 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 203.22 +2.94 38 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 198.28 +2.93 37 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 193.35 +2.97 37 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 188.42 +2.99 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 183.48 +2.91 35 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 178.55 +3.01 34 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 173.63 +3.01 34 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 168.71 +3.06 33 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 163.80 +3.07 32 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 158.91 +3.15 32 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 153.92 +3.02 30 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 149.04 +3.17 30 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 144.25 +3.33 30 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 139.46 +3.47 30 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 134.86 +3.80 30 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 129.96 +3.84 29 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 125.24 +4.04 29 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 116.12 +4.54 29 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 107.05 +4.50 28 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 98.19 +4.37 28 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 87.98 +2.62 25 0 288 0
30DEC26 350.00 C 0.00 0.00 0.00 81.27 +3.98 27 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 71.75 +1.35 25 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 64.32 +1.09 25 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 57.39 +1.04 25 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 51.07 +1.00 25 0 173 0
30DEC26 400.00 C 0.00 0.00 0.00 43.73 -0.31 24 0 2,540 0
30DEC26 410.00 C 40.36 40.45 40.36 38.56 +0.22 24 70 2,785 0
30DEC26 420.00 C 34.16 35.33 34.16 35.01 +1.46 25 60 3,499 +60
30DEC26 430.00 C 30.12 30.12 30.12 30.14 +0.86 25 30 1,075 0
30DEC26 440.00 C 0.00 0.00 0.00 26.71 +1.18 25 0 1,090 0
30DEC26 450.00 C 23.29 23.29 23.29 22.64 +0.41 25 10 1,056 0
30DEC26 460.00 C 20.20 20.20 20.20 19.94 +0.56 25 1 274 +1
30DEC26 470.00 C 0.00 0.00 0.00 17.38 +0.49 25 0 252 0
30DEC26 480.00 C 15.00 15.00 15.00 15.12 +0.38 25 1 352 -1
30DEC26 490.00 C 0.00 0.00 0.00 12.82 -0.05 25 0 161 0
30DEC26 500.00 C 11.88 11.88 11.80 11.03 -0.58 25 8 657 +2
30DEC26 510.00 C 10.00 10.00 10.00 9.26 -0.61 25 150 298 +112
30DEC26 520.00 C 8.90 9.04 8.90 7.96 -0.76 25 161 501 +63
30DEC26 530.00 C 0.00 0.00 0.00 6.65 -0.90 25 0 214 0
30DEC26 540.00 C 6.88 6.88 6.88 5.67 -0.84 25 50 385 +50
30DEC26 550.00 C 6.23 6.24 6.23 4.75 -0.78 25 100 278 +100
30DEC26 560.00 C 0.00 0.00 0.00 3.87 -0.87 25 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 3.26 -0.87 25 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 2.69 -0.92 25 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 2.28 -0.80 25 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 1.88 -0.83 25 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 1.57 -0.80 25 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 1.32 -0.71 25 0 0 0
30DEC26 630.00 C 2.80 2.90 2.80 1.06 -0.72 25 2 12 +2
30MAR27 200.00 C 0.00 0.00 0.00 222.96 +2.88 36 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 218.03 +2.88 36 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 213.09 +2.91 35 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 208.16 +2.94 34 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 203.23 +2.95 34 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 198.30 +2.95 33 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 193.37 +2.99 32 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 188.45 +3.02 32 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 183.54 +2.97 31 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 178.64 +3.10 31 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 173.69 +3.07 30 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 168.78 +3.13 29 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 163.95 +3.22 29 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 159.13 +3.37 28 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 154.38 +3.48 28 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 149.68 +3.81 28 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 145.04 +4.12 28 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 140.51 +4.52 29 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 135.98 +4.47 28 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 131.49 +4.30 28 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 127.06 +4.39 28 0 3 0
30MAR27 310.00 C 0.00 0.00 0.00 118.32 +4.29 28 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 109.78 +4.18 28 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 101.56 +4.14 27 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 93.41 +3.88 27 0 332 0
30MAR27 350.00 C 0.00 0.00 0.00 85.63 +3.71 26 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 77.32 +2.69 25 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 70.64 +1.61 25 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 64.25 +1.45 25 0 745 0
30MAR27 390.00 C 0.00 0.00 0.00 58.32 +1.47 25 0 192 0
30MAR27 400.00 C 0.00 0.00 0.00 52.76 +2.78 25 0 1,000 0
30MAR27 410.00 C 0.00 0.00 0.00 46.16 +1.21 24 0 3,024 0
30MAR27 420.00 C 0.00 0.00 0.00 41.53 +1.01 25 0 2,114 0
30MAR27 430.00 C 0.00 0.00 0.00 37.27 +1.03 25 0 201 0
30MAR27 440.00 C 0.00 0.00 0.00 33.36 +0.73 25 0 184 0
30MAR27 450.00 C 0.00 0.00 0.00 29.90 +0.65 25 0 420 0
30MAR27 460.00 C 0.00 0.00 0.00 26.57 +0.40 25 0 644 0
30MAR27 470.00 C 0.00 0.00 0.00 23.79 +0.31 25 0 203 0
30MAR27 480.00 C 0.00 0.00 0.00 21.02 +0.21 25 0 273 0
30MAR27 490.00 C 0.00 0.00 0.00 18.77 +0.04 25 0 186 0
30MAR27 500.00 C 0.00 0.00 0.00 16.74 +0.09 25 0 316 0
30MAR27 510.00 C 0.00 0.00 0.00 14.98 +0.16 26 0 145 0
30MAR27 520.00 C 0.00 0.00 0.00 13.58 +0.31 26 0 81 0
30MAR27 530.00 C 0.00 0.00 0.00 12.01 +0.29 26 0 59 0
30MAR27 540.00 C 0.00 0.00 0.00 10.43 -0.36 26 0 115 0
30MAR27 550.00 C 0.00 0.00 0.00 9.48 -0.15 26 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 7.99 -0.49 26 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 7.11 -0.47 26 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 6.25 -0.52 26 0 50 0
30MAR27 590.00 C 0.00 0.00 0.00 5.39 -0.58 26 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 4.81 -0.49 26 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 4.22 -0.54 26 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 3.64 -0.58 26 0 0 0
30MAR27 630.00 C 4.50 4.50 4.50 3.23 -0.46 26 3 13 +3
TOTAL CALL 8,258 188,105 +3,006
08MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
08MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
08MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
08MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
08MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
08MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
08MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 84 0 425 0
08MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
08MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 61 0 56 0
08MAY26 380.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 65 0
08MAY26 390.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 308 0
08MAY26 400.00 P 0.15 0.15 0.15 0.13 -0.16 37 32 1,481 0
08MAY26 410.00 P 1.00 1.00 0.42 0.49 -0.81 29 50 1,377 -1
08MAY26 420.00 P 4.88 5.10 2.66 2.39 -2.52 23 727 422 -106
08MAY26 430.00 P 11.00 11.00 9.37 9.86 -3.11 32 70 140 +30
08MAY26 440.00 P 19.90 19.90 19.90 19.53 -2.46 47 30 30 +30
08MAY26 450.00 P 0.00 0.00 0.00 28.83 -3.00 40 0 0 0
08MAY26 460.00 P 0.00 0.00 0.00 38.80 -3.00 0 0 0 0
08MAY26 470.00 P 0.00 0.00 0.00 48.80 -3.00 0 0 0 0
08MAY26 480.00 P 0.00 0.00 0.00 58.80 -3.00 0 0 0 0
08MAY26 490.00 P 0.00 0.00 0.00 68.80 -3.00 0 0 0 0
08MAY26 500.00 P 0.00 0.00 0.00 78.80 -3.09 0 0 0 0
08MAY26 510.00 P 0.00 0.00 0.00 89.45 -2.35 144 0 0 0
08MAY26 520.00 P 0.00 0.00 0.00 99.44 -2.36 154 0 0 0
08MAY26 530.00 P 0.00 0.00 0.00 109.42 -2.38 165 0 0 0
08MAY26 540.00 P 0.00 0.00 0.00 119.48 -2.41 178 0 0 0
15MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
15MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
15MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
15MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
15MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
15MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
15MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
15MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
15MAY26 370.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
15MAY26 380.00 P 0.16 0.16 0.13 0.06 -0.07 28 39 39 +39
15MAY26 390.00 P 0.00 0.00 0.00 0.21 -0.22 26 0 15 0
15MAY26 400.00 P 0.86 0.89 0.86 0.71 -0.56 25 83 343 +50
15MAY26 410.00 P 2.54 2.54 1.86 2.03 -1.18 23 145 322 +143
15MAY26 420.00 P 5.45 6.20 5.12 5.22 -2.06 22 482 261 +153
15MAY26 430.00 P 0.00 0.00 0.00 11.71 -2.70 24 0 75 0
15MAY26 440.00 P 19.90 19.90 19.90 20.27 -2.28 28 26 26 +26
15MAY26 450.00 P 0.00 0.00 0.00 29.02 -2.98 25 0 0 0
15MAY26 460.00 P 0.00 0.00 0.00 38.83 -2.99 27 0 0 0
15MAY26 470.00 P 0.00 0.00 0.00 48.80 -3.00 0 0 0 0
15MAY26 480.00 P 0.00 0.00 0.00 58.80 -3.00 0 0 0 0
15MAY26 490.00 P 0.00 0.00 0.00 68.80 -3.00 0 0 0 0
15MAY26 500.00 P 0.00 0.00 0.00 78.80 -3.25 0 0 0 0
15MAY26 510.00 P 0.00 0.00 0.00 89.45 -2.60 69 0 0 0
15MAY26 520.00 P 0.00 0.00 0.00 99.44 -2.61 75 0 0 0
15MAY26 530.00 P 0.00 0.00 0.00 109.42 -2.63 80 0 0 0
15MAY26 540.00 P 0.00 0.00 0.00 119.48 - 87 0 0 -
28MAY26 200.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 49 0 113 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 46 0 163 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 44 0 362 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 40 0 242 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 37 0 263 0
28MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,363 0
28MAY26 340.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 1,487 0
28MAY26 350.00 P 0.00 0.00 0.00 0.03 -0.03 28 0 1,163 0
28MAY26 360.00 P 0.00 0.00 0.00 0.07 -0.06 27 0 2,863 0
28MAY26 370.00 P 0.50 0.50 0.42 0.17 -0.15 25 3 3,553 -1
28MAY26 380.00 P 0.70 0.78 0.65 0.43 -0.29 24 39 4,036 -3
28MAY26 390.00 P 1.32 1.32 1.08 0.99 -0.54 23 93 4,044 -16
28MAY26 400.00 P 2.80 2.80 2.06 2.12 -0.88 22 116 8,240 +40
28MAY26 410.00 P 5.35 5.35 3.95 4.15 -1.49 21 199 5,324 +85
28MAY26 420.00 P 9.86 9.86 7.80 7.87 -1.99 21 562 2,169 +388
28MAY26 430.00 P 14.52 14.95 13.50 13.89 -2.75 22 65 1,445 0
28MAY26 440.00 P 0.00 0.00 0.00 20.98 -3.09 21 0 117 0
28MAY26 450.00 P 0.00 0.00 0.00 30.53 -2.34 25 0 431 0
28MAY26 460.00 P 42.04 42.04 39.90 39.90 -2.36 28 43 328 +37
28MAY26 470.00 P 0.00 0.00 0.00 48.81 -3.14 22 0 21 0
28MAY26 480.00 P 0.00 0.00 0.00 58.80 -3.02 0 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 68.80 -3.00 0 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 79.99 -2.06 47 0 5 -30
28MAY26 510.00 P 0.00 0.00 0.00 89.45 -2.60 46 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 99.51 -2.54 51 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 109.51 -2.54 54 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 119.51 -2.39 58 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 129.51 -2.39 61 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 139.42 -2.48 64 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 149.42 -2.41 67 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 159.50 -2.32 71 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 169.50 -2.80 74 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 179.87 -2.34 81 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 189.41 -2.89 79 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 199.50 -2.71 83 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 209.41 -2.88 84 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 53 0 408 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 51 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 47 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 43 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 41 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 38 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 37 0 202 0
29JUN26 275.00 P 0.10 0.10 0.10 0.01 0.00 35 50 304 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 34 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 31 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 30 0 187 0
29JUN26 300.00 P 0.25 0.25 0.25 0.01 -0.01 28 1 317 -1
29JUN26 310.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 751 0
29JUN26 320.00 P 0.32 0.32 0.32 0.07 -0.01 28 5 868 +5
29JUN26 330.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 3,017 0
29JUN26 340.00 P 0.00 0.00 0.00 0.25 -0.04 26 0 2,373 0
29JUN26 350.00 P 0.89 0.89 0.80 0.45 -0.11 26 79 9,591 +55
29JUN26 360.00 P 1.28 1.28 1.15 0.80 -0.22 25 49 12,715 +17
29JUN26 370.00 P 1.83 1.83 1.65 1.40 -0.35 24 53 5,111 +12
29JUN26 380.00 P 2.79 2.79 2.38 2.35 -0.53 24 159 4,784 +50
29JUN26 390.00 P 0.00 0.00 0.00 3.65 -0.93 23 6 5,121 +6
29JUN26 400.00 P 6.00 6.29 5.54 5.60 -1.20 22 656 6,433 +7
29JUN26 410.00 P 10.00 10.16 8.26 8.54 -1.71 21 350 2,964 -169
29JUN26 420.00 P 13.90 13.90 12.45 12.80 -2.01 21 68 5,234 -36
29JUN26 430.00 P 19.64 19.64 17.59 18.14 -2.82 21 174 1,965 +73
29JUN26 440.00 P 0.00 0.00 0.00 25.34 -2.06 22 0 741 0
29JUN26 450.00 P 34.00 34.00 34.00 33.13 -2.10 23 1 620 0
29JUN26 460.00 P 0.00 0.00 0.00 42.82 -0.94 27 0 1,087 0
29JUN26 470.00 P 50.00 50.00 50.00 52.02 -0.77 29 1 18 +1
29JUN26 480.00 P 0.00 0.00 0.00 59.79 -2.42 25 0 93 0
29JUN26 490.00 P 0.00 0.00 0.00 69.33 -2.58 26 0 2 0
29JUN26 500.00 P 0.00 0.00 0.00 79.99 -2.06 32 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 89.45 -2.60 32 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 99.51 -2.54 35 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 109.51 -2.54 37 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 119.51 -2.41 40 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 129.51 -2.41 42 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 139.42 -2.50 44 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 149.42 -2.48 46 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 159.50 -2.42 48 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 169.50 -2.80 50 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 179.87 -2.34 55 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 189.41 -2.89 54 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 199.50 -2.71 57 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 209.41 -2.88 58 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 48 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 45 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 42 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 39 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 38 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 34 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.25 0.25 0.25 0.01 0.00 28 5 5 +5
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.02 0.00 27 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.03 0.00 27 0 42 0
30JUL26 295.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 30 0
30JUL26 300.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 53 0
30JUL26 310.00 P 0.00 0.00 0.00 0.12 -0.03 26 0 199 0
30JUL26 320.00 P 0.00 0.00 0.00 0.23 -0.05 26 0 211 0
30JUL26 330.00 P 0.00 0.00 0.00 0.42 -0.09 26 0 66 0
30JUL26 340.00 P 0.00 0.00 0.00 0.72 -0.16 25 0 216 0
30JUL26 350.00 P 1.88 1.88 1.79 1.20 -0.25 25 90 573 -90
30JUL26 360.00 P 2.55 2.55 2.47 1.92 -0.38 24 62 667 -62
30JUL26 370.00 P 3.62 3.62 3.20 2.97 -0.56 24 103 1,177 -40
30JUL26 380.00 P 4.40 4.40 4.40 4.40 -0.84 24 40 1,959 0
30JUL26 390.00 P 7.30 7.30 6.82 6.26 -1.14 23 97 2,044 +97
30JUL26 400.00 P 9.18 9.29 9.18 8.88 -1.37 23 120 1,850 +33
30JUL26 410.00 P 13.16 13.43 12.43 12.36 -1.61 22 140 1,968 -50
30JUL26 420.00 P 18.07 18.07 16.42 16.67 -2.16 22 71 750 0
30JUL26 430.00 P 24.08 24.08 22.03 22.05 -2.28 22 124 785 +124
30JUL26 440.00 P 29.78 29.78 29.78 28.43 -2.34 22 30 233 +30
30JUL26 450.00 P 0.00 0.00 0.00 35.02 -3.01 22 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 42.82 -3.11 22 0 50 0
30JUL26 470.00 P 0.00 0.00 0.00 52.02 -2.35 24 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 60.00 -3.27 22 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 69.33 -5.03 22 0 30 0
30JUL26 500.00 P 0.00 0.00 0.00 79.99 -2.09 27 0 30 0
30JUL26 510.00 P 0.00 0.00 0.00 89.45 -3.96 27 0 60 0
30JUL26 520.00 P 0.00 0.00 0.00 99.51 -2.54 29 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 109.51 -2.54 31 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 119.51 -2.41 33 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 129.51 -2.41 35 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 139.42 -2.50 37 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 149.42 -2.48 38 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 159.50 -2.42 41 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 169.50 -2.80 42 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 179.87 -2.34 46 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 189.41 -2.89 45 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 199.50 -2.71 47 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 209.41 -2.88 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 40 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 39 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 35 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.01 -0.01 26 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.09 -0.04 26 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.12 -0.06 26 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 0.17 -0.06 26 0 31 0
28AUG26 310.00 P 0.00 0.00 0.00 0.30 -0.12 26 0 14 0
28AUG26 320.00 P 0.00 0.00 0.00 0.54 -0.16 26 0 3 0
28AUG26 330.00 P 0.00 0.00 0.00 0.89 -0.25 25 0 31 0
28AUG26 340.00 P 0.00 0.00 0.00 1.42 -0.36 25 0 66 0
28AUG26 350.00 P 3.30 3.30 3.17 2.20 -0.51 25 32 170 +2
28AUG26 360.00 P 4.21 4.21 3.89 3.28 -0.70 25 36 102 +2
28AUG26 370.00 P 0.00 0.00 0.00 4.75 -0.92 24 0 231 0
28AUG26 380.00 P 7.80 7.80 7.38 6.69 -1.16 24 56 118 +56
28AUG26 390.00 P 9.35 9.51 9.35 9.16 -1.44 24 8 239 +3
28AUG26 400.00 P 12.98 13.18 12.98 12.24 -1.66 24 2 158 +2
28AUG26 410.00 P 16.91 16.91 16.10 16.00 -1.89 24 100 580 +65
28AUG26 420.00 P 21.00 21.00 20.48 20.54 -2.16 24 531 951 +501
28AUG26 430.00 P 25.81 26.40 25.81 26.13 -2.16 24 150 1,320 +120
28AUG26 440.00 P 0.00 0.00 0.00 32.31 -2.42 24 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 38.29 -2.47 23 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 45.65 -2.59 23 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 53.54 -2.67 23 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 61.92 -2.71 23 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 70.74 -4.96 23 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 79.99 -5.19 24 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 89.91 -4.59 26 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 99.51 -3.71 26 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 109.51 -3.71 28 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 119.51 -3.77 30 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 129.51 -3.77 32 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 139.42 -3.88 33 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 149.42 -3.85 34 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 159.50 -3.77 36 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 169.50 -3.77 38 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 179.87 -3.40 41 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 189.41 -3.86 41 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 199.50 -3.77 42 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 209.41 -3.86 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 0.00 0.00 0.01 0.00 31 0 60 0
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 0.01 -0.01 25 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 30 0
29SEP26 280.00 P 0.00 0.00 0.00 0.12 -0.04 25 0 77 0
29SEP26 285.00 P 0.00 0.00 0.00 0.17 -0.04 25 0 251 0
29SEP26 290.00 P 0.00 0.00 0.00 0.23 -0.06 25 0 302 0
29SEP26 295.00 P 1.51 1.51 1.51 0.32 -0.06 25 10 230 -10
29SEP26 300.00 P 0.00 0.00 0.00 0.41 -0.10 25 0 757 0
29SEP26 310.00 P 1.95 1.95 1.95 0.71 -0.17 25 2 759 -2
29SEP26 320.00 P 0.00 0.00 0.00 1.16 -0.24 25 0 4,315 0
29SEP26 330.00 P 0.00 0.00 0.00 1.82 -0.33 25 0 3,732 0
29SEP26 340.00 P 0.00 0.00 0.00 2.75 -0.42 25 0 1,981 0
29SEP26 350.00 P 0.00 0.00 0.00 4.02 -0.54 25 0 3,785 0
29SEP26 360.00 P 0.00 0.00 0.00 5.68 -0.73 25 0 3,387 0
29SEP26 370.00 P 9.20 9.20 9.20 7.80 -0.94 25 1 4,632 -1
29SEP26 380.00 P 11.50 11.50 10.60 10.40 -1.20 25 22 2,214 +1
29SEP26 390.00 P 14.00 14.00 14.00 13.53 -1.47 25 1 4,368 +1
29SEP26 400.00 P 18.20 18.20 17.10 17.31 -1.41 25 16 4,567 0
29SEP26 410.00 P 0.00 0.00 0.00 21.50 -1.76 24 0 3,327 0
29SEP26 420.00 P 0.00 0.00 0.00 26.50 -1.97 24 0 3,859 0
29SEP26 430.00 P 31.80 32.17 31.80 32.15 -2.14 24 35 834 +25
29SEP26 440.00 P 0.00 0.00 0.00 38.55 -2.29 25 0 1,730 0
29SEP26 450.00 P 0.00 0.00 0.00 44.95 -2.21 24 0 228 0
29SEP26 460.00 P 0.00 0.00 0.00 52.32 -2.24 24 0 289 0
29SEP26 470.00 P 0.00 0.00 0.00 60.07 -2.24 24 0 536 0
29SEP26 480.00 P 0.00 0.00 0.00 68.31 -4.28 25 0 520 0
29SEP26 490.00 P 77.49 77.98 76.81 79.06 -2.30 28 116 241 0
29SEP26 500.00 P 0.00 0.00 0.00 88.06 -2.29 29 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 97.31 -2.31 30 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 104.72 -4.37 27 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 114.09 -4.59 28 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 123.57 -4.80 29 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 133.14 -4.82 29 0 107 0
29SEP26 560.00 P 0.00 0.00 0.00 142.77 -4.85 30 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 152.45 -3.90 31 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 162.03 -4.05 31 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 171.90 -3.92 32 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 181.66 -3.93 33 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 191.45 -3.94 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 201.24 -3.95 34 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 211.06 -3.91 35 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 0.01 -0.01 26 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
30DEC26 220.00 P 0.66 0.66 0.66 0.01 -0.04 25 14 14 +14
30DEC26 225.00 P 0.00 0.00 0.00 0.01 -0.06 24 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.02 -0.07 24 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 0.03 -0.09 24 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.05 -0.11 25 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.07 -0.14 25 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.10 -0.17 25 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 0.14 -0.22 25 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.19 -0.25 25 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 0.25 -0.31 25 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.34 -0.36 25 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.43 -0.42 25 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 0.58 -0.48 25 0 326 0
30DEC26 285.00 P 0.00 0.00 0.00 0.73 -0.55 25 0 67 0
30DEC26 290.00 P 0.00 0.00 0.00 0.90 -0.68 25 0 471 0
30DEC26 295.00 P 0.00 0.00 0.00 1.13 -0.74 25 0 445 0
30DEC26 300.00 P 0.00 0.00 0.00 1.37 -0.83 25 0 454 0
30DEC26 310.00 P 0.00 0.00 0.00 2.12 -1.06 25 0 2,945 0
30DEC26 320.00 P 0.00 0.00 0.00 3.08 -1.22 25 0 862 0
30DEC26 330.00 P 5.93 5.93 5.93 4.31 -1.37 25 4 936 -4
30DEC26 340.00 P 7.40 7.40 7.40 5.83 -1.65 25 1 667 -1
30DEC26 350.00 P 9.80 9.80 9.80 7.77 -1.78 25 1 979 0
30DEC26 360.00 P 0.00 0.00 0.00 10.16 -1.76 25 0 675 0
30DEC26 370.00 P 13.80 13.85 13.80 12.92 -1.70 25 3 1,437 -3
30DEC26 380.00 P 16.77 16.77 16.30 16.17 -1.50 25 22 1,571 -22
30DEC26 390.00 P 0.00 0.00 0.00 19.94 -1.33 25 0 1,726 0
30DEC26 400.00 P 23.80 24.50 23.80 24.16 -1.22 25 53 2,460 +31
30DEC26 410.00 P 28.87 28.87 28.33 28.36 -1.70 25 135 2,483 +19
30DEC26 420.00 P 33.00 33.00 33.00 33.40 -1.93 25 1 3,055 +1
30DEC26 430.00 P 41.01 41.01 39.83 38.95 -1.94 25 65 1,487 +55
30DEC26 440.00 P 0.00 0.00 0.00 44.88 -2.49 25 0 1,249 0
30DEC26 450.00 P 0.00 0.00 0.00 51.66 -2.54 25 0 1,045 0
30DEC26 460.00 P 0.00 0.00 0.00 58.30 -2.83 25 0 360 0
30DEC26 470.00 P 0.00 0.00 0.00 65.47 -4.37 25 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 73.18 -4.63 25 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 82.13 -3.92 26 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 90.46 -4.92 26 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 99.01 -4.19 26 0 85 0
30DEC26 520.00 P 0.00 0.00 0.00 107.76 -4.32 27 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 116.70 -4.40 27 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 125.77 -4.46 27 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 134.86 -4.68 27 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 144.29 -4.62 28 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 153.73 -4.64 28 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 163.23 -4.67 29 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 172.89 -4.69 29 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 182.55 -4.67 30 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 192.21 -4.69 30 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 201.94 -3.72 31 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 211.65 -3.75 31 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.08 -0.04 25 0 30 0
30MAR27 225.00 P 0.00 0.00 0.00 0.11 -0.04 25 0 0 0
30MAR27 230.00 P 1.64 1.64 1.64 0.14 -0.07 25 10 10 +10
30MAR27 235.00 P 0.00 0.00 0.00 0.20 -0.06 25 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.25 -0.10 25 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 0.33 -0.11 25 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.43 -0.12 25 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 0.53 -0.17 25 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 0.68 -0.17 25 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 0.83 -0.22 25 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.04 -0.24 25 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 1.27 -0.25 25 0 1 0
30MAR27 280.00 P 4.00 4.00 4.00 1.55 -0.36 26 20 150 +20
30MAR27 285.00 P 0.00 0.00 0.00 1.90 -0.37 26 0 20 0
30MAR27 290.00 P 0.00 0.00 0.00 2.26 -0.38 26 0 155 0
30MAR27 295.00 P 0.00 0.00 0.00 2.64 -0.51 26 0 25 0
30MAR27 300.00 P 5.70 5.70 5.70 3.16 -0.51 26 4 236 +1
30MAR27 310.00 P 0.00 0.00 0.00 4.24 -0.69 26 0 28 0
30MAR27 320.00 P 8.97 8.97 8.12 5.68 -0.70 26 12 345 -3
30MAR27 330.00 P 0.00 0.00 0.00 7.41 -0.89 26 0 201 0
30MAR27 340.00 P 11.70 11.70 11.70 9.38 -1.06 26 5 42 0
30MAR27 350.00 P 0.00 0.00 0.00 11.89 -1.11 26 0 370 0
30MAR27 360.00 P 0.00 0.00 0.00 14.61 -1.35 26 0 157 0
30MAR27 370.00 P 0.00 0.00 0.00 17.88 -1.35 26 0 579 0
30MAR27 380.00 P 0.00 0.00 0.00 21.47 -1.58 26 0 625 0
30MAR27 390.00 P 27.78 27.78 27.78 25.51 -1.60 26 1 466 -1
30MAR27 400.00 P 31.12 31.12 31.00 29.99 -1.81 26 41 993 0
30MAR27 410.00 P 0.00 0.00 0.00 34.86 -1.82 26 0 3,212 0
30MAR27 420.00 P 40.68 40.68 39.80 40.17 -2.03 26 2 2,093 +1
30MAR27 430.00 P 0.00 0.00 0.00 45.78 -2.13 26 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 51.80 -2.12 26 0 10 0
30MAR27 450.00 P 0.00 0.00 0.00 58.29 -2.22 26 0 26 0
30MAR27 460.00 P 0.00 0.00 0.00 65.08 -3.02 27 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 72.12 -3.42 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 79.58 -3.53 27 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 87.22 -3.78 27 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 95.14 -3.85 27 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 103.30 -3.93 27 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 111.70 -4.84 27 0 0 0
30MAR27 530.00 P 116.52 116.52 116.52 116.70 -7.55 24 1 79 +1
30MAR27 540.00 P 0.00 0.00 0.00 128.88 -4.18 28 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 137.63 -4.38 28 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 146.61 -4.44 28 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 155.71 -4.52 28 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 165.01 -4.49 28 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 174.32 -4.53 28 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 183.72 -4.55 29 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 193.19 -4.58 29 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 202.73 -4.66 29 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 212.33 -4.68 29 0 0 0
TOTAL PUT 6,851 212,604 +1,815
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$ 27.14
28MAY26 18.50 C 0.00 0.00 0.00 8.66 +0.08 58 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.16 +0.08 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.66 +0.08 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.16 +0.08 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.16 +0.08 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.16 +0.08 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.16 +0.07 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.17 +0.08 26 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.18 +0.08 22 0 60 0
28MAY26 26.00 C 0.00 0.00 0.00 1.25 +0.05 20 0 280 0
28MAY26 27.00 C 0.00 0.00 0.00 0.53 +0.02 20 0 207 0
28MAY26 28.00 C 0.00 0.00 0.00 0.16 -0.01 20 0 300 0
28MAY26 29.00 C 0.00 0.00 0.00 0.04 0.00 21 0 203 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 274 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 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 48 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.16 +0.08 76 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.66 +0.08 71 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.16 +0.08 67 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.66 +0.08 62 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.16 +0.08 58 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.66 +0.08 52 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.16 +0.08 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.66 +0.08 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.16 +0.08 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.16 +0.08 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.16 +0.08 0 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 4.16 +0.07 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.17 +0.08 23 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.18 +0.06 19 0 75 0
29JUN26 26.00 C 0.00 0.00 0.00 1.26 +0.03 18 0 87 0
29JUN26 27.00 C 0.00 0.00 0.00 0.63 -0.03 19 0 131 0
29JUN26 28.00 C 0.00 0.00 0.00 0.28 -0.02 19 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 115 0
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 21 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 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 8.66 +0.08 47 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.16 +0.08 43 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.66 +0.08 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.16 +0.08 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.16 +0.08 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.16 +0.08 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.16 +0.07 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.17 +0.07 21 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.24 +0.10 22 0 30 0
30JUL26 26.00 C 0.00 0.00 0.00 1.40 +0.02 20 0 8 0
30JUL26 27.00 C 0.00 0.00 0.00 0.86 +0.01 20 0 34 0
30JUL26 28.00 C 0.00 0.00 0.00 0.51 +0.01 21 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.29 -0.01 21 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.17 0.00 21 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.04 -0.01 21 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 8.16 +0.08 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.66 +0.08 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.16 +0.08 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.16 +0.08 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.16 +0.08 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.17 +0.08 24 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.19 +0.07 21 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.25 -0.01 19 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.60 +0.02 21 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 1.08 0.00 21 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.72 +0.01 21 0 30 0
28AUG26 29.00 C 0.00 0.00 0.00 0.47 0.00 21 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.30 -0.01 22 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.19 +0.01 22 0 15 0
28AUG26 32.00 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.02 0.00 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 9.66 +0.08 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.16 +0.08 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.66 +0.08 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.16 +0.08 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.66 +0.08 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.16 +0.08 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.16 +0.08 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.16 +0.08 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.18 +0.07 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.28 +0.06 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.53 +0.04 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.93 +0.03 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.40 +0.02 23 0 515 0
29SEP26 28.00 C 0.00 0.00 0.00 1.02 +0.01 23 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.74 +0.01 23 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.52 0.00 23 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.36 0.00 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.24 0.00 23 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 0.00 23 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 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 0.00 24 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.66 +0.08 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.16 +0.08 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.66 +0.08 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.16 +0.08 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.16 +0.08 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.19 +0.11 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.31 +0.06 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.56 +0.05 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.91 +0.04 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.28 +0.03 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.82 +0.03 22 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 1.43 +0.02 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.11 +0.02 22 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.85 +0.01 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.64 +0.01 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.48 +0.01 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.35 0.00 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.26 0.00 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.19 0.00 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.10 0.00 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 8.66 +0.08 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.16 +0.08 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.66 +0.08 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.16 +0.08 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.20 +0.07 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.35 +0.22 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.59 +0.05 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.91 +0.04 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.30 +0.04 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.67 +0.03 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.21 +0.02 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.81 +0.02 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.46 +0.01 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.17 +0.01 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.94 +0.01 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.75 +0.01 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.58 0.00 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.46 +0.01 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.36 0.00 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.27 0.00 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.21 0.00 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.17 0.00 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
TOTAL CALL 0 3,679 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 13 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 154 0
28MAY26 25.00 P 0.00 0.00 0.00 0.11 -0.03 21 0 245 0
28MAY26 26.00 P 0.00 0.00 0.00 0.38 -0.06 21 0 325 0
28MAY26 27.00 P 0.00 0.00 0.00 0.94 -0.08 22 0 485 0
28MAY26 28.00 P 0.00 0.00 0.00 1.75 -0.03 24 0 200 0
28MAY26 29.00 P 0.00 0.00 0.00 2.63 -0.09 19 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 3.62 -0.08 21 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 4.75 +0.06 48 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 5.75 -0.04 55 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.75 -0.04 61 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.73 -0.05 66 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.73 -0.05 72 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.74 -0.04 78 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.75 -0.03 85 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.75 -0.03 90 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.73 -0.05 92 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 42 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 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 34 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 0.06 0.06 0.06 0.01 0.00 21 4 5 -3
29JUN26 23.00 P 0.10 0.10 0.10 0.03 -0.01 20 2 22 -2
29JUN26 24.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 166 0
29JUN26 25.00 P 0.00 0.00 0.00 0.27 -0.06 20 0 67 0
29JUN26 26.00 P 0.65 0.65 0.65 0.62 -0.08 20 15 574 +15
29JUN26 27.00 P 0.00 0.00 0.00 1.16 -0.10 20 0 66 0
29JUN26 28.00 P 0.00 0.00 0.00 1.90 -0.04 21 0 138 0
29JUN26 29.00 P 0.00 0.00 0.00 2.70 -0.09 20 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 3.64 -0.08 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.76 0.00 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.76 -0.03 37 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.75 -0.04 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.75 -0.03 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.75 -0.03 49 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.74 -0.04 52 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.76 -0.02 57 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.75 -0.03 60 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.74 -0.04 62 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 27 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 0.01 -0.01 21 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 2 0
30JUL26 23.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 37 0
30JUL26 24.00 P 0.00 0.00 0.00 0.24 -0.02 21 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 0.48 -0.04 21 0 36 0
30JUL26 26.00 P 0.00 0.00 0.00 0.87 -0.06 21 0 29 0
30JUL26 27.00 P 0.00 0.00 0.00 1.41 -0.05 22 0 60 0
30JUL26 28.00 P 0.00 0.00 0.00 2.09 -0.07 22 0 60 0
30JUL26 29.00 P 0.00 0.00 0.00 2.91 -0.08 23 0 27 0
30JUL26 30.00 P 0.00 0.00 0.00 3.70 -0.08 21 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.76 0.00 27 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.76 -0.03 31 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.75 -0.04 34 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.75 -0.03 38 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.75 -0.03 41 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.74 -0.04 43 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.76 -0.02 47 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 24 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.19 -0.02 22 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.38 -0.02 22 0 15 0
28AUG26 25.00 P 0.00 0.00 0.00 0.66 -0.04 22 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 1.08 -0.05 22 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 1.60 -0.04 22 0 45 0
28AUG26 28.00 P 0.00 0.00 0.00 2.24 -0.06 22 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.03 -0.09 23 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 3.79 -0.08 22 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.78 0.00 25 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.76 -0.03 28 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.76 -0.03 31 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.75 -0.03 33 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.75 -0.03 36 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.74 -0.04 39 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 0.00 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 0.00 24 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.35 -0.03 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.59 -0.04 24 0 9 0
29SEP26 25.00 P 0.00 0.00 0.00 0.93 -0.04 24 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.36 -0.06 24 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.84 -0.06 24 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 2.46 -0.07 24 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 3.17 -0.07 24 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.96 -0.08 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.96 -0.08 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.89 -0.08 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.86 -0.08 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.86 -0.08 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.87 -0.09 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.90 -0.08 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.93 -0.08 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.95 -0.09 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.98 -0.08 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 0.00 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.20 -0.02 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.35 -0.02 23 0 6 0
30DEC26 23.00 P 0.76 0.76 0.76 0.55 -0.03 23 2 9 +2
30DEC26 24.00 P 0.00 0.00 0.00 0.84 -0.03 23 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 1.20 -0.04 23 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.65 -0.05 23 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 2.18 -0.06 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.72 -0.06 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.40 -0.06 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.14 -0.07 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.10 -0.08 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.99 -0.08 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.92 -0.08 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.89 -0.08 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.89 -0.08 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.90 -0.08 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.93 -0.08 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.95 -0.09 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.98 -0.08 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.20 -0.01 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.33 -0.01 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.51 -0.02 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 0.75 -0.03 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.06 -0.04 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 1.44 -0.05 23 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 1.91 -0.05 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.44 -0.06 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.96 -0.06 22 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.61 -0.07 22 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.46 -0.07 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.26 -0.08 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.11 -0.08 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.01 -0.08 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.95 -0.08 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.92 -0.08 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.92 -0.08 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.93 -0.08 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.95 -0.09 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.98 -0.08 37 0 0 0
TOTAL PUT 23 3,701 +12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 140.50
08MAY26 105.00 C 0.00 0.00 0.00 35.52 - 132 0 0 -
08MAY26 107.50 C 0.00 0.00 0.00 33.02 - 121 0 0 -
08MAY26 110.00 C 0.00 0.00 0.00 30.52 +4.03 111 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 28.04 +4.05 121 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 25.52 +4.05 91 0 0 0
08MAY26 117.50 C 0.00 0.00 0.00 23.02 +4.03 81 0 0 0
08MAY26 120.00 C 0.00 0.00 0.00 20.52 +4.03 71 0 0 0
08MAY26 122.50 C 0.00 0.00 0.00 18.02 +4.03 62 0 0 0
08MAY26 125.00 C 0.00 0.00 0.00 15.52 +4.08 53 0 0 0
08MAY26 127.50 C 0.00 0.00 0.00 13.03 +4.06 53 0 0 0
08MAY26 130.00 C 0.00 0.00 0.00 10.54 +3.98 47 0 0 0
08MAY26 132.50 C 0.00 0.00 0.00 8.07 +3.76 42 0 20 0
08MAY26 135.00 C 0.00 0.00 0.00 5.64 +3.28 37 0 1 0
08MAY26 137.50 C 1.16 3.17 1.16 3.23 +2.07 27 188 277 +64
08MAY26 140.00 C 0.49 1.32 0.34 1.33 +0.84 25 1,230 614 +335
08MAY26 142.50 C 0.15 0.40 0.15 0.51 +0.33 30 105 213 +17
08MAY26 145.00 C 0.06 0.10 0.05 0.20 +0.14 34 87 470 +30
08MAY26 147.50 C 0.00 0.00 0.00 0.08 +0.07 39 0 413 0
08MAY26 150.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 350 0
08MAY26 152.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 268 0
08MAY26 155.00 C 0.04 0.04 0.03 0.01 0.00 52 40 177 0
08MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 59 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 73 0 108 0
08MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
08MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
08MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
08MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 35.56 - 57 0 0 -
15MAY26 107.50 C 0.00 0.00 0.00 33.06 - 0 0 0 -
15MAY26 110.00 C 0.00 0.00 0.00 30.56 +3.70 0 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 28.06 +4.07 0 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 25.57 +4.10 46 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 23.07 +4.08 41 0 0 0
15MAY26 120.00 C 0.00 0.00 0.00 20.58 +4.09 41 0 0 0
15MAY26 122.50 C 0.00 0.00 0.00 18.09 +4.10 38 0 0 0
15MAY26 125.00 C 0.00 0.00 0.00 15.61 +4.17 36 0 0 0
15MAY26 127.50 C 0.00 0.00 0.00 13.16 +4.16 35 0 0 0
15MAY26 130.00 C 9.00 9.00 9.00 10.75 +3.73 33 5 0 -5
15MAY26 132.50 C 0.00 0.00 0.00 8.41 +3.46 31 0 0 0
15MAY26 135.00 C 0.00 0.00 0.00 6.03 +2.85 26 2 29 +2
15MAY26 137.50 C 2.34 3.61 2.34 4.11 +2.20 27 52 330 +29
15MAY26 140.00 C 1.02 2.16 0.99 2.50 +1.47 26 642 495 +288
15MAY26 142.50 C 0.50 1.20 0.50 1.52 +1.02 27 86 245 +86
15MAY26 145.00 C 0.38 0.62 0.32 0.88 +0.67 29 37 132 +10
15MAY26 147.50 C 0.12 0.19 0.12 0.50 +0.42 30 3 62 +2
15MAY26 150.00 C 0.14 0.14 0.13 0.28 +0.25 31 12 239 +12
15MAY26 152.50 C 0.00 0.00 0.00 0.15 +0.14 32 0 35 0
15MAY26 155.00 C 0.00 0.00 0.00 0.08 +0.07 33 0 50 0
15MAY26 157.50 C 0.00 0.00 0.00 0.05 +0.04 35 0 0 0
15MAY26 160.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
15MAY26 162.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
15MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
15MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
15MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
15MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 70.00 C 69.06 69.06 68.55 70.54 +4.31 99 75 75 +75
28MAY26 72.50 C 66.19 66.19 65.97 68.04 +3.92 0 125 125 +125
28MAY26 75.00 C 0.00 0.00 0.00 65.54 +3.74 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 63.04 +4.33 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 60.55 +4.08 91 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 58.05 +4.13 84 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 55.55 +3.96 78 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 53.05 +4.02 69 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 50.55 +4.07 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 48.05 +3.93 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 45.55 +3.94 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 43.05 +3.91 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 40.56 +4.09 56 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 38.06 +3.97 51 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 35.56 +3.92 45 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 33.06 +3.90 0 0 7 0
28MAY26 110.00 C 0.00 0.00 0.00 30.56 +3.69 0 0 116 0
28MAY26 112.50 C 0.00 0.00 0.00 28.06 +4.07 0 0 0 0
28MAY26 115.00 C 21.63 21.63 21.63 25.57 +3.89 36 22 635 +22
28MAY26 117.50 C 0.00 0.00 0.00 23.07 +4.08 32 0 188 0
28MAY26 120.00 C 0.00 0.00 0.00 20.58 +4.09 31 0 394 0
28MAY26 122.50 C 0.00 0.00 0.00 18.09 +4.10 29 0 752 0
28MAY26 125.00 C 0.00 0.00 0.00 15.63 +3.64 29 0 2,436 0
28MAY26 127.50 C 0.00 0.00 0.00 13.22 +3.65 28 0 1,057 0
28MAY26 130.00 C 0.00 0.00 0.00 10.90 +3.23 28 0 3,733 0
28MAY26 132.50 C 0.00 0.00 0.00 8.45 +2.68 23 0 1,929 0
28MAY26 135.00 C 5.32 6.54 5.32 6.54 +2.43 25 160 1,882 -86
28MAY26 137.50 C 3.54 4.89 3.54 4.88 +1.99 25 152 1,596 -43
28MAY26 140.00 C 1.82 3.42 1.82 3.43 +1.48 25 275 2,880 +69
28MAY26 142.50 C 1.20 2.35 1.20 2.39 +1.15 25 522 4,760 +57
28MAY26 145.00 C 1.00 1.59 0.91 1.60 +0.84 25 919 4,571 -245
28MAY26 147.50 C 0.51 1.05 0.50 1.04 +0.60 25 728 7,623 +161
28MAY26 150.00 C 0.37 0.68 0.35 0.68 +0.45 26 614 2,780 +161
28MAY26 152.50 C 0.26 0.43 0.22 0.41 +0.29 26 464 1,148 +295
28MAY26 155.00 C 0.16 0.30 0.16 0.23 +0.17 26 768 943 +253
28MAY26 157.50 C 0.11 0.12 0.11 0.13 +0.10 26 5 644 0
28MAY26 160.00 C 0.08 0.12 0.08 0.08 +0.07 27 652 1,543 +366
28MAY26 162.50 C 0.00 0.00 0.00 0.04 +0.03 26 0 576 0
28MAY26 165.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 693 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 27 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 29 0 255 0
28MAY26 172.50 C 0.01 0.02 0.01 0.01 0.00 30 6 68 +6
28MAY26 175.00 C 0.01 0.01 0.01 0.01 0.00 32 1 209 0
28MAY26 177.50 C 0.01 0.01 0.01 0.01 0.00 34 1 289 0
28MAY26 180.00 C 0.01 0.01 0.01 0.01 0.00 36 1 1 +1
28MAY26 182.50 C 0.01 0.01 0.01 0.01 0.00 38 2 2 +2
28MAY26 185.00 C 0.01 0.01 0.01 0.01 0.00 40 1 1 +1
28MAY26 187.50 C 0.01 0.01 0.01 0.01 0.00 41 2 2 +2
28MAY26 190.00 C 0.01 0.01 0.01 0.01 0.00 43 62 62 +62
28MAY26 192.50 C 0.01 0.01 0.01 0.01 0.00 45 91 91 +91
28MAY26 195.00 C 0.01 0.01 0.01 0.01 0.00 46 1 1 +1
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 200.00 C 0.01 0.01 0.01 0.01 0.00 49 1 121 +1
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 210.00 C 0.01 0.01 0.01 0.01 0.00 56 1 201 +1
29JUN26 60.00 C 0.00 0.00 0.00 80.53 +3.71 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 78.03 +4.03 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 75.53 +4.01 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 73.04 +4.01 82 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 70.54 +3.81 77 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 68.04 +3.71 71 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 65.54 +3.72 0 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 63.04 +3.70 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 60.55 +3.72 66 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 58.05 +3.82 62 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 55.55 +3.71 58 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 53.05 +3.72 54 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 50.55 +3.71 49 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 48.05 +3.82 44 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 45.55 +3.70 0 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 43.05 +3.70 0 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 40.56 +3.80 41 0 145 0
29JUN26 102.50 C 0.00 0.00 0.00 38.06 +3.79 38 0 209 0
29JUN26 105.00 C 0.00 0.00 0.00 35.56 +3.71 35 0 19 0
29JUN26 107.50 C 0.00 0.00 0.00 33.06 +3.69 32 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 30.56 +3.69 28 0 337 0
29JUN26 112.50 C 0.00 0.00 0.00 28.07 +4.08 29 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 25.60 +3.92 29 0 1,943 0
29JUN26 117.50 C 0.00 0.00 0.00 23.84 +4.85 39 0 212 0
29JUN26 120.00 C 0.00 0.00 0.00 20.75 +3.61 28 1 1,959 -1
29JUN26 122.50 C 17.90 17.90 17.90 18.43 +3.54 27 1 256 0
29JUN26 125.00 C 14.80 15.07 14.80 15.71 +2.90 21 200 6,956 -22
29JUN26 127.50 C 0.00 0.00 0.00 13.88 +2.97 25 0 635 0
29JUN26 130.00 C 9.84 9.84 9.84 12.12 +3.01 26 30 3,504 0
29JUN26 132.50 C 0.00 0.00 0.00 10.24 +2.76 26 0 1,742 0
29JUN26 135.00 C 6.58 8.15 6.50 8.29 +2.25 24 133 4,167 +90
29JUN26 137.50 C 5.20 6.68 5.20 6.73 +1.95 24 228 1,727 +146
29JUN26 140.00 C 3.91 5.33 3.91 5.36 +1.68 24 166 1,551 -60
29JUN26 142.50 C 3.47 4.20 3.47 4.20 +1.37 24 8 2,054 +1
29JUN26 145.00 C 2.77 3.23 2.39 3.27 +1.12 24 252 1,433 +107
29JUN26 147.50 C 1.61 2.49 1.61 2.51 +0.90 24 284 2,211 -97
29JUN26 150.00 C 1.25 1.95 1.25 1.95 +0.70 24 178 2,479 -79
29JUN26 152.50 C 0.96 1.47 0.96 1.47 +0.56 24 100 1,513 -30
29JUN26 155.00 C 0.79 1.07 0.79 1.07 +0.41 24 450 1,001 +281
29JUN26 157.50 C 0.65 0.84 0.54 0.75 +0.28 24 130 2,978 +5
29JUN26 160.00 C 0.46 0.57 0.44 0.52 +0.19 24 134 1,624 +51
29JUN26 162.50 C 0.33 0.45 0.33 0.35 +0.13 24 174 1,138 0
29JUN26 165.00 C 0.38 0.42 0.38 0.23 +0.08 24 290 1,206 +170
29JUN26 167.50 C 0.00 0.00 0.00 0.16 +0.05 24 0 1,515 0
29JUN26 170.00 C 0.25 0.25 0.25 0.10 +0.03 24 50 323 +50
29JUN26 172.50 C 0.00 0.00 0.00 0.07 +0.02 24 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 5 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 70.54 +3.81 62 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 68.04 +3.71 57 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 65.54 +3.72 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 63.04 +3.70 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 60.55 +3.72 53 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 58.05 +3.82 49 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 55.55 +3.71 46 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 53.05 +3.72 42 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 50.55 +3.71 39 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 48.05 +3.81 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 45.55 +3.70 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 43.05 +3.70 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 40.56 +3.64 32 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 38.06 +3.79 29 0 373 0
30JUL26 105.00 C 0.00 0.00 0.00 35.57 +3.47 28 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 33.09 +3.47 27 0 0 0
30JUL26 110.00 C 27.38 27.38 27.38 30.61 +3.41 26 30 135 -30
30JUL26 112.50 C 0.00 0.00 0.00 28.23 +3.39 27 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 25.62 +3.75 22 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 23.84 +4.15 29 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 21.33 +3.72 26 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 19.16 +3.55 26 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 17.09 +3.41 26 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 15.08 +2.81 25 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 13.21 +2.73 25 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 11.39 +2.57 25 0 124 0
30JUL26 135.00 C 8.34 8.34 8.18 9.93 +2.42 25 61 136 +60
30JUL26 137.50 C 6.80 6.80 6.80 8.21 +1.97 24 30 453 +30
30JUL26 140.00 C 6.00 6.88 5.59 6.88 +1.69 24 154 421 -30
30JUL26 142.50 C 4.79 5.68 4.79 5.68 +1.45 24 274 529 0
30JUL26 145.00 C 3.82 4.00 3.82 4.75 +1.31 24 80 657 -31
30JUL26 147.50 C 0.00 0.00 0.00 3.94 +1.16 24 0 440 0
30JUL26 150.00 C 2.28 3.25 2.28 3.26 +1.02 25 14 551 -3
30JUL26 152.50 C 0.00 0.00 0.00 2.72 +0.94 25 0 714 0
30JUL26 155.00 C 1.63 2.09 1.60 2.23 +0.82 25 42 334 +4
30JUL26 157.50 C 1.33 1.72 1.33 1.84 +0.75 25 64 522 0
30JUL26 160.00 C 1.32 1.32 1.32 1.51 +0.66 26 30 1,140 0
30JUL26 162.50 C 0.00 0.00 0.00 1.24 +0.59 26 0 1,400 0
30JUL26 165.00 C 0.82 0.88 0.82 1.02 +0.53 26 60 200 +30
30JUL26 167.50 C 0.75 0.79 0.75 0.83 +0.45 27 64 1,715 0
30JUL26 170.00 C 0.00 0.00 0.00 0.68 +0.40 27 0 320 0
30JUL26 172.50 C 0.00 0.00 0.00 0.56 +0.35 27 0 14 0
30JUL26 175.00 C 0.38 0.38 0.37 0.47 +0.31 28 12 103 +12
30JUL26 177.50 C 0.00 0.00 0.00 0.40 +0.29 28 0 45 0
30JUL26 180.00 C 0.00 0.00 0.00 0.32 +0.23 28 0 0 0
30JUL26 182.50 C 0.00 0.00 0.00 0.27 +0.21 29 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.21 +0.16 29 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.18 +0.15 29 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.15 +0.13 29 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.12 +0.11 29 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.10 +0.09 30 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.09 +0.08 30 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.07 +0.06 30 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 0.05 +0.04 31 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 70.54 +3.81 49 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 68.04 +3.71 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 65.54 +3.72 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 63.04 +3.70 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 60.55 +3.72 42 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 58.05 +3.82 39 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 55.55 +3.71 36 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 53.05 +3.72 32 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 50.55 +3.69 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 48.05 +3.60 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 45.56 +3.52 28 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 43.09 +3.45 29 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 40.64 +3.37 28 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 38.21 +3.30 28 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 35.80 +3.24 28 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 33.43 +3.24 28 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 30.63 +2.76 17 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 28.33 +2.72 21 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 26.07 +3.37 23 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 23.85 +3.20 23 0 0 0
28AUG26 120.00 C 19.04 19.04 19.04 22.86 +3.64 31 30 182 +30
28AUG26 122.50 C 0.00 0.00 0.00 20.16 +3.42 27 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 18.20 +3.25 27 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 16.30 +3.08 27 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 14.56 +2.77 26 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 12.89 +2.82 26 0 152 0
28AUG26 135.00 C 9.42 9.42 9.42 11.00 +2.24 25 30 150 +30
28AUG26 137.50 C 0.00 0.00 0.00 9.62 +2.17 25 0 123 0
28AUG26 140.00 C 0.00 0.00 0.00 8.31 +1.93 25 0 164 0
28AUG26 142.50 C 6.01 6.87 6.01 7.18 +1.80 25 225 315 +149
28AUG26 145.00 C 0.00 0.00 0.00 6.17 +1.58 25 0 30 0
28AUG26 147.50 C 4.37 4.37 4.37 5.26 +1.40 25 1 33 +1
28AUG26 150.00 C 3.70 3.70 3.70 4.49 +1.23 25 1 41 +1
28AUG26 152.50 C 2.87 3.13 2.87 3.76 +0.98 25 58 84 +58
28AUG26 155.00 C 2.51 3.07 2.51 3.19 +0.89 25 630 767 +567
28AUG26 157.50 C 2.17 2.52 2.11 2.64 +0.70 25 238 268 +238
28AUG26 160.00 C 1.75 1.98 1.75 2.25 +0.62 25 283 279 +243
28AUG26 162.50 C 1.67 1.67 1.67 1.92 +0.60 26 30 30 0
28AUG26 165.00 C 1.30 1.51 1.30 1.59 +0.51 26 22 454 +4
28AUG26 167.50 C 1.28 1.28 1.28 1.29 +0.42 26 10 266 0
28AUG26 170.00 C 0.83 0.83 0.83 1.05 +0.34 26 2 39 +2
28AUG26 172.50 C 0.00 0.00 0.00 0.85 +0.29 26 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 0.68 +0.23 26 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 0.55 +0.19 26 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 0.44 +0.15 26 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.34 +0.12 26 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.27 +0.09 25 0 0 0
28AUG26 187.50 C 0.43 0.43 0.43 0.21 +0.07 25 6 6 +6
28AUG26 190.00 C 0.00 0.00 0.00 0.17 +0.06 26 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.13 +0.04 26 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.10 +0.03 25 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.09 +0.04 26 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.07 +0.03 26 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.05 +0.03 26 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 70.54 +3.81 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 68.04 +3.71 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 65.54 +3.72 36 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 63.04 +3.70 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 60.55 +3.72 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 58.08 +3.85 28 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 55.62 +3.78 29 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 53.15 +3.82 28 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 50.69 +3.73 28 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 48.24 +3.67 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 45.80 +3.61 28 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 43.37 +3.54 28 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 40.97 +3.63 28 0 206 -6
29SEP26 102.50 C 0.00 0.00 0.00 38.57 +3.37 27 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 35.80 +2.90 0 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 33.43 +2.85 20 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 31.95 +3.68 30 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 29.81 +3.74 30 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 26.57 +3.34 23 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 24.24 +3.04 22 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 22.86 +2.99 26 0 1,301 0
29SEP26 122.50 C 0.00 0.00 0.00 20.93 +3.50 26 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 19.03 +3.33 26 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 17.20 +3.15 26 0 395 0
29SEP26 130.00 C 0.00 0.00 0.00 15.04 +2.49 24 0 302 0
29SEP26 132.50 C 0.00 0.00 0.00 13.43 +2.39 24 0 712 0
29SEP26 135.00 C 0.00 0.00 0.00 11.91 +2.25 24 0 1,259 0
29SEP26 137.50 C 0.00 0.00 0.00 10.56 +2.14 24 0 1,070 0
29SEP26 140.00 C 0.00 0.00 0.00 9.25 +1.97 24 0 9,728 0
29SEP26 142.50 C 0.00 0.00 0.00 8.10 +1.73 24 0 881 0
29SEP26 145.00 C 5.73 6.15 5.73 7.09 +1.56 24 33 10,144 -31
29SEP26 147.50 C 5.40 5.40 5.14 6.22 +1.38 24 13 791 +5
29SEP26 150.00 C 4.52 4.52 4.52 5.41 +1.23 25 1 1,763 0
29SEP26 152.50 C 3.89 3.89 3.89 4.70 +1.06 25 1 368 0
29SEP26 155.00 C 3.17 3.30 3.17 4.06 +0.95 25 2 752 0
29SEP26 157.50 C 2.85 2.85 2.85 3.52 +0.81 25 1 553 0
29SEP26 160.00 C 0.00 0.00 0.00 3.01 +0.70 25 0 698 0
29SEP26 162.50 C 0.00 0.00 0.00 2.60 +0.60 25 0 612 0
29SEP26 165.00 C 2.00 2.00 1.97 2.20 +0.50 25 25 8,646 0
29SEP26 167.50 C 1.78 1.78 1.78 1.90 +0.45 25 1 601 +1
29SEP26 170.00 C 0.00 0.00 0.00 1.61 +0.36 25 0 109 0
29SEP26 172.50 C 0.00 0.00 0.00 1.41 +0.34 26 0 60 0
29SEP26 175.00 C 0.00 0.00 0.00 1.18 +0.23 26 0 129 0
29SEP26 177.50 C 0.00 0.00 0.00 1.03 +0.24 26 0 224 0
29SEP26 180.00 C 0.00 0.00 0.00 0.90 +0.21 26 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 0.74 +0.15 26 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 0.64 +0.14 26 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 0.54 +0.12 26 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.44 +0.08 26 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.38 +0.08 27 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.32 +0.06 27 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.27 +0.05 27 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.23 +0.05 27 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 70.91 +4.18 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 68.45 +4.12 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 66.00 +4.18 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 63.56 +4.18 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 61.11 +4.28 28 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 58.68 +4.23 28 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 56.26 +4.17 28 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 53.84 +4.09 28 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 51.44 +4.02 28 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 49.05 +3.94 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 45.80 +2.98 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 43.37 +2.83 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 40.97 +2.69 0 0 470 0
30DEC26 102.50 C 0.00 0.00 0.00 38.57 +2.62 0 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 36.54 +2.64 16 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 34.35 +2.59 19 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 32.19 +2.53 21 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 30.09 +2.48 22 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 28.13 +2.45 22 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 26.17 +2.94 23 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 24.34 +2.27 23 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 22.51 +2.78 24 0 673 0
30DEC26 125.00 C 0.00 0.00 0.00 21.44 +3.36 26 0 417 0
30DEC26 127.50 C 0.00 0.00 0.00 19.72 +3.17 26 0 244 0
30DEC26 130.00 C 0.00 0.00 0.00 18.09 +3.08 25 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 16.54 +3.22 25 0 665 0
30DEC26 135.00 C 0.00 0.00 0.00 14.61 +2.49 24 0 953 0
30DEC26 137.50 C 0.00 0.00 0.00 13.28 +2.38 24 0 638 0
30DEC26 140.00 C 0.00 0.00 0.00 11.97 +2.13 24 0 503 0
30DEC26 142.50 C 0.00 0.00 0.00 10.83 +1.93 24 0 847 0
30DEC26 145.00 C 0.00 0.00 0.00 9.81 +1.78 24 0 280 0
30DEC26 147.50 C 0.00 0.00 0.00 8.94 +1.74 24 0 320 0
30DEC26 150.00 C 7.00 7.00 7.00 8.10 +1.60 25 1 2,011 0
30DEC26 152.50 C 6.00 6.62 6.00 7.32 +1.51 25 6 240 +6
30DEC26 155.00 C 0.00 0.00 0.00 6.66 +1.45 25 0 170 0
30DEC26 157.50 C 0.00 0.00 0.00 6.00 +1.33 25 0 473 0
30DEC26 160.00 C 0.00 0.00 0.00 5.43 +1.30 25 0 2,260 0
30DEC26 162.50 C 0.00 0.00 0.00 4.93 +1.21 25 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 4.42 +1.11 26 0 135 0
30DEC26 167.50 C 3.24 3.24 3.24 4.01 +1.09 26 60 113 0
30DEC26 170.00 C 2.77 3.05 2.60 3.63 +1.01 26 84 398 +44
30DEC26 172.50 C 0.00 0.00 0.00 3.26 +0.86 26 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 2.95 +0.91 26 0 120 0
30DEC26 177.50 C 0.00 0.00 0.00 2.68 +0.79 26 0 261 0
30DEC26 180.00 C 0.00 0.00 0.00 2.49 +0.82 27 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 2.22 +0.76 27 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 2.03 +0.73 27 0 2 0
30DEC26 187.50 C 0.00 0.00 0.00 1.84 +0.68 27 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 1.65 +0.64 27 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 1.49 +0.60 27 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 1.37 +0.57 28 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 1.24 +0.54 28 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 1.11 +0.50 28 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.92 +0.44 28 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.76 +0.39 28 0 36 0
30MAR27 70.00 C 0.00 0.00 0.00 71.36 +4.51 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 68.93 +4.60 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 66.51 +4.37 27 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 64.09 +4.30 27 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 61.69 +4.23 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 58.68 +3.54 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 56.26 +3.44 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 53.84 +2.81 0 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 51.44 +3.21 0 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 49.05 +3.08 0 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 46.49 +2.76 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 44.24 +2.74 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 41.85 +2.70 0 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 39.80 +2.64 18 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 37.66 +2.62 20 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 35.62 +2.67 21 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 33.65 +2.72 22 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 31.73 +2.81 23 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 29.85 +2.86 23 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 28.06 +2.95 24 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 26.27 +2.54 24 0 749 0
30MAR27 122.50 C 0.00 0.00 0.00 24.63 +2.53 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 23.00 +2.38 24 0 1,098 0
30MAR27 127.50 C 0.00 0.00 0.00 22.10 +2.95 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 20.60 +3.35 26 0 602 0
30MAR27 132.50 C 0.00 0.00 0.00 19.09 +3.09 26 0 60 0
30MAR27 135.00 C 14.81 14.81 14.81 17.21 +2.45 25 20 545 0
30MAR27 137.50 C 0.00 0.00 0.00 15.93 +2.25 25 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 14.67 +2.04 25 0 28 0
30MAR27 142.50 C 0.00 0.00 0.00 13.58 +1.99 25 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 12.48 +1.77 25 0 251 0
30MAR27 147.50 C 0.00 0.00 0.00 11.58 +1.74 25 0 58 0
30MAR27 150.00 C 8.63 8.63 8.63 10.81 +1.82 25 1 531 0
30MAR27 152.50 C 0.00 0.00 0.00 10.04 +1.75 26 0 160 0
30MAR27 155.00 C 0.00 0.00 0.00 9.29 +1.71 26 0 42 0
30MAR27 157.50 C 0.00 0.00 0.00 8.69 +1.81 26 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.10 +1.77 26 0 101 0
30MAR27 162.50 C 0.00 0.00 0.00 7.50 +1.71 26 0 9 0
30MAR27 165.00 C 0.00 0.00 0.00 7.00 +1.76 27 0 7 0
30MAR27 167.50 C 0.00 0.00 0.00 6.56 +1.63 27 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 6.11 +1.74 27 0 13 0
30MAR27 172.50 C 0.00 0.00 0.00 5.67 +1.71 27 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.31 +1.74 28 0 100 0
30MAR27 177.50 C 0.00 0.00 0.00 4.99 +1.72 28 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 4.81 +1.75 28 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 4.49 +1.75 29 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 4.18 +1.69 29 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 3.95 +1.68 29 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 3.73 +1.68 29 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 3.50 +1.68 29 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.28 +1.62 30 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 3.06 +1.55 30 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 2.91 +1.56 30 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 2.61 +1.52 30 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 2.32 +1.43 31 0 0 0
TOTAL CALL 13,679 176,144 +4,250
08MAY26 105.00 P 0.00 0.00 0.00 0.01 - 142 0 0 -
08MAY26 107.50 P 0.00 0.00 0.00 0.01 - 131 0 0 -
08MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
08MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 110 0 100 0
08MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
08MAY26 117.50 P 0.00 0.00 0.00 0.01 -0.01 90 0 0 0
08MAY26 120.00 P 0.00 0.00 0.00 0.01 -0.03 81 0 44 0
08MAY26 122.50 P 0.02 0.02 0.02 0.01 -0.04 71 100 299 0
08MAY26 125.00 P 0.00 0.00 0.00 0.01 -0.09 61 0 411 0
08MAY26 127.50 P 0.01 0.04 0.01 0.01 -0.17 52 31 596 +31
08MAY26 130.00 P 0.08 0.08 0.04 0.03 -0.31 49 68 712 -59
08MAY26 132.50 P 0.20 0.20 0.09 0.06 -0.58 43 117 2,029 -5
08MAY26 135.00 P 1.02 1.02 0.10 0.12 -1.10 36 462 671 +57
08MAY26 137.50 P 1.27 1.27 0.29 0.31 -2.22 31 516 860 -48
08MAY26 140.00 P 3.00 3.00 1.04 0.88 -3.44 27 80 1,223 +4
08MAY26 142.50 P 3.40 3.43 3.05 2.59 -4.06 32 5 163 -1
08MAY26 145.00 P 0.00 0.00 0.00 4.82 -4.22 40 7 12 0
08MAY26 147.50 P 0.00 0.00 0.00 7.28 -4.22 53 0 30 -64
08MAY26 150.00 P 0.00 0.00 0.00 9.81 -4.19 67 0 0 0
08MAY26 152.50 P 0.00 0.00 0.00 12.24 -4.26 75 0 0 0
08MAY26 155.00 P 0.00 0.00 0.00 14.60 -4.40 73 0 0 0
08MAY26 157.50 P 0.00 0.00 0.00 17.25 -4.25 98 0 0 0
08MAY26 160.00 P 0.00 0.00 0.00 19.58 -4.42 89 0 0 0
08MAY26 162.50 P 0.00 0.00 0.00 22.10 -4.40 101 0 0 0
08MAY26 165.00 P 0.00 0.00 0.00 24.59 -4.41 109 0 0 0
08MAY26 167.50 P 0.00 0.00 0.00 27.21 -4.29 133 0 0 0
08MAY26 170.00 P 0.00 0.00 0.00 29.71 -4.29 142 0 0 0
08MAY26 172.50 P 0.00 0.00 0.00 32.10 -4.40 135 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
15MAY26 107.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
15MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
15MAY26 117.50 P 0.00 0.00 0.00 0.01 -0.06 41 0 0 0
15MAY26 120.00 P 0.00 0.00 0.00 0.02 -0.10 40 0 50 0
15MAY26 122.50 P 0.07 0.07 0.07 0.04 -0.16 38 150 278 -3
15MAY26 125.00 P 0.00 0.00 0.00 0.08 -0.26 37 0 162 0
15MAY26 127.50 P 0.28 0.28 0.28 0.15 -0.42 35 5 22 +5
15MAY26 130.00 P 0.57 0.57 0.30 0.26 -0.68 33 214 304 +190
15MAY26 132.50 P 1.10 1.10 0.55 0.48 -1.03 31 116 850 +6
15MAY26 135.00 P 1.60 1.60 0.75 0.86 -1.51 29 958 958 +375
15MAY26 137.50 P 2.41 2.41 1.42 1.47 -2.24 28 96 375 +35
15MAY26 140.00 P 3.00 3.00 2.63 2.44 -2.96 26 34 163 +33
15MAY26 142.50 P 0.00 0.00 0.00 4.20 -3.18 29 0 92 0
15MAY26 145.00 P 0.00 0.00 0.00 5.82 -4.04 26 0 176 0
15MAY26 147.50 P 0.00 0.00 0.00 8.15 -4.10 30 0 40 0
15MAY26 150.00 P 0.00 0.00 0.00 10.45 -4.25 31 0 151 0
15MAY26 152.50 P 0.00 0.00 0.00 12.84 -4.35 33 0 0 0
15MAY26 155.00 P 0.00 0.00 0.00 15.27 -4.41 34 0 0 0
15MAY26 157.50 P 0.00 0.00 0.00 17.73 -4.45 34 0 0 0
15MAY26 160.00 P 0.00 0.00 0.00 20.21 -4.47 35 0 0 0
15MAY26 162.50 P 0.00 0.00 0.00 23.38 -3.79 71 0 0 0
15MAY26 165.00 P 0.00 0.00 0.00 25.95 -3.72 78 0 0 0
15MAY26 167.50 P 0.00 0.00 0.00 28.52 -3.65 85 0 0 0
15MAY26 170.00 P 0.00 0.00 0.00 31.02 -3.65 90 0 0 0
15MAY26 172.50 P 0.00 0.00 0.00 33.49 -3.68 94 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 62 0 754 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 59 0 194 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 55 0 515 0
28MAY26 97.50 P 0.01 0.01 0.01 0.01 0.00 52 15 737 +15
28MAY26 100.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 1,041 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 -0.03 45 0 413 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 -0.04 42 0 663 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 -0.07 39 0 1,592 0
28MAY26 110.00 P 0.07 0.07 0.07 0.01 -0.09 35 4 1,659 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 -0.14 32 0 1,090 0
28MAY26 115.00 P 0.14 0.14 0.14 0.02 -0.22 32 4 1,638 0
28MAY26 117.50 P 0.00 0.00 0.00 0.04 -0.29 31 0 2,510 0
28MAY26 120.00 P 0.26 0.27 0.24 0.07 -0.40 30 174 9,355 +149
28MAY26 122.50 P 0.55 0.55 0.34 0.13 -0.53 29 22 1,633 -3
28MAY26 125.00 P 0.60 0.60 0.41 0.24 -0.70 29 353 4,922 +273
28MAY26 127.50 P 0.79 0.79 0.58 0.42 -0.90 28 185 1,107 -106
28MAY26 130.00 P 1.61 1.61 0.82 0.70 -1.14 28 466 3,397 +135
28MAY26 132.50 P 2.40 2.40 1.23 1.12 -1.41 27 507 1,522 +186
28MAY26 135.00 P 2.70 2.70 1.80 1.75 -1.67 27 257 1,597 +50
28MAY26 137.50 P 3.74 3.74 2.72 2.57 -2.17 26 492 3,146 +253
28MAY26 140.00 P 5.92 5.92 3.76 3.70 -2.57 26 76 3,242 +11
28MAY26 142.50 P 6.35 6.35 5.04 5.04 -3.00 25 7 545 0
28MAY26 145.00 P 8.35 8.35 6.73 6.73 -3.30 26 98 750 -32
28MAY26 147.50 P 0.00 0.00 0.00 8.92 -3.33 28 0 546 0
28MAY26 150.00 P 0.00 0.00 0.00 10.79 -3.91 26 0 61 0
28MAY26 152.50 P 0.00 0.00 0.00 13.02 -4.24 26 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 15.36 -4.35 26 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 17.78 -4.41 26 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 20.23 -4.45 26 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 23.38 -3.79 46 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 25.95 -3.72 51 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 28.52 -3.65 55 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 31.02 -3.65 59 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 33.51 -3.66 62 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 35.94 -3.34 63 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 38.43 -3.19 66 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 40.99 -3.18 70 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 43.50 -3.28 73 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 46.00 -3.13 76 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 48.49 -3.13 79 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 51.00 -3.09 82 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 53.48 -3.20 84 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 55.91 -3.69 85 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 58.43 -3.43 88 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 60.92 -3.67 90 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 65.99 -3.02 97 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 70.89 -3.26 99 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 877 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 674 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 623 0
29JUN26 80.00 P 0.04 0.04 0.04 0.01 0.00 50 2 1,527 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,413 0
29JUN26 85.00 P 0.05 0.05 0.05 0.01 0.00 45 2 4,527 -2
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 7,752 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4,833 0
29JUN26 92.50 P 0.09 0.09 0.09 0.01 0.00 38 9 1,653 -9
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3,005 0
29JUN26 97.50 P 0.13 0.13 0.13 0.01 -0.01 33 5 1,067 0
29JUN26 100.00 P 0.16 0.16 0.16 0.01 -0.02 31 4 5,410 +4
29JUN26 102.50 P 0.00 0.00 0.00 0.02 -0.03 31 0 3,539 0
29JUN26 105.00 P 0.22 0.24 0.22 0.04 -0.03 31 44 863 +40
29JUN26 107.50 P 0.26 0.26 0.26 0.06 -0.06 30 200 1,500 +100
29JUN26 110.00 P 0.00 0.00 0.00 0.09 -0.09 29 0 5,181 0
29JUN26 112.50 P 0.43 0.43 0.43 0.14 -0.15 29 1 2,464 0
29JUN26 115.00 P 0.56 0.56 0.51 0.22 -0.22 29 93 4,811 -5
29JUN26 117.50 P 0.70 0.70 0.62 0.33 -0.32 28 176 2,839 +114
29JUN26 120.00 P 0.88 0.90 0.77 0.48 -0.46 28 312 2,976 +100
29JUN26 122.50 P 1.12 1.12 0.95 0.70 -0.63 28 99 2,262 +32
29JUN26 125.00 P 1.42 1.46 1.22 1.00 -0.82 27 308 2,450 +91
29JUN26 127.50 P 2.01 2.01 1.56 1.40 -1.01 27 97 1,788 +30
29JUN26 130.00 P 2.32 2.40 1.97 1.91 -1.14 27 180 2,945 +136
29JUN26 132.50 P 3.06 3.06 2.50 2.54 -1.40 26 51 1,481 -39
29JUN26 135.00 P 4.15 4.15 3.30 3.30 -1.70 26 98 3,980 +30
29JUN26 137.50 P 5.21 5.21 4.24 4.24 -2.00 25 83 1,831 +45
29JUN26 140.00 P 6.06 6.06 5.30 5.39 -2.33 25 180 1,330 +108
29JUN26 142.50 P 7.36 7.50 6.59 6.59 -2.87 24 19 729 +2
29JUN26 145.00 P 8.25 8.25 8.25 8.25 -2.91 25 2 800 0
29JUN26 147.50 P 0.00 0.00 0.00 9.95 -3.13 25 0 299 0
29JUN26 150.00 P 0.00 0.00 0.00 11.99 -3.55 26 0 145 0
29JUN26 152.50 P 0.00 0.00 0.00 14.19 -3.18 27 0 39 0
29JUN26 155.00 P 18.03 18.03 17.46 15.91 -4.15 24 130 317 +130
29JUN26 157.50 P 0.00 0.00 0.00 18.14 -4.27 24 0 75 0
29JUN26 160.00 P 23.61 23.61 23.61 20.82 -3.99 28 30 298 +30
29JUN26 162.50 P 0.00 0.00 0.00 23.52 -3.65 33 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 26.02 -3.65 35 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 28.52 -3.65 37 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 31.03 -3.64 39 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 33.51 -3.66 41 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 36.03 -3.25 43 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 38.53 -3.63 45 0 10 0
29JUN26 180.00 P 0.00 0.00 0.00 40.99 -3.67 47 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 43.50 -3.66 49 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 46.00 -3.66 51 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 48.49 -3.66 53 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 51.00 -3.65 54 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 53.48 -3.67 56 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 55.99 -3.66 58 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 58.49 -3.66 59 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 60.99 -3.66 61 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 65.99 -3.65 64 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 70.98 -3.66 67 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 44 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 -0.03 30 0 225 0
30JUL26 95.00 P 0.00 0.00 0.00 0.02 -0.04 30 0 243 0
30JUL26 97.50 P 0.00 0.00 0.00 0.03 -0.05 29 0 84 0
30JUL26 100.00 P 0.34 0.34 0.34 0.04 -0.08 29 5 161 -3
30JUL26 102.50 P 0.46 0.46 0.39 0.06 -0.12 28 21 21 +13
30JUL26 105.00 P 0.40 0.40 0.40 0.10 -0.17 28 10 436 0
30JUL26 107.50 P 0.00 0.00 0.00 0.15 -0.22 28 0 998 0
30JUL26 110.00 P 0.80 0.80 0.65 0.22 -0.31 27 176 3,250 +105
30JUL26 112.50 P 0.90 0.90 0.84 0.32 -0.41 27 13 95 -7
30JUL26 115.00 P 1.13 1.13 1.00 0.47 -0.51 27 61 322 +61
30JUL26 117.50 P 1.31 1.31 1.18 0.67 -0.63 27 2 381 0
30JUL26 120.00 P 1.68 1.68 1.33 0.92 -0.80 27 44 544 +17
30JUL26 122.50 P 1.96 1.96 1.67 1.25 -0.97 26 72 467 +22
30JUL26 125.00 P 2.45 2.45 2.13 1.67 -1.13 26 77 3,687 -51
30JUL26 127.50 P 2.47 2.47 2.47 2.19 -1.23 26 1 1,339 +1
30JUL26 130.00 P 3.57 3.57 3.03 2.81 -1.42 26 30 718 +2
30JUL26 132.50 P 4.04 4.09 3.66 3.57 -1.54 26 89 1,106 -84
30JUL26 135.00 P 5.19 5.19 4.65 4.42 -1.70 25 61 1,769 +20
30JUL26 137.50 P 6.09 6.09 5.44 5.44 -1.93 25 33 583 +11
30JUL26 140.00 P 7.35 7.37 6.45 6.45 -2.34 24 24 790 +24
30JUL26 142.50 P 8.62 8.88 8.55 7.90 -2.44 25 102 387 +100
30JUL26 145.00 P 0.00 0.00 0.00 9.49 -2.55 25 0 300 0
30JUL26 147.50 P 0.00 0.00 0.00 10.90 -3.40 24 0 372 0
30JUL26 150.00 P 0.00 0.00 0.00 12.90 -3.37 25 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 14.85 -3.50 25 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 17.38 -3.14 28 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 18.99 -3.76 26 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 21.18 -3.88 26 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 23.76 -3.41 29 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 26.07 -3.60 29 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 28.53 -3.64 31 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 31.03 -3.64 33 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 33.51 -3.66 34 0 60 0
30JUL26 175.00 P 0.00 0.00 0.00 36.03 -3.25 36 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 38.53 -3.63 38 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 40.99 -3.67 39 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 43.50 -3.66 41 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 46.00 -3.66 42 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 48.49 -3.66 44 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 51.00 -3.65 45 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 53.48 -3.67 46 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 55.99 -3.66 48 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 58.49 -3.66 49 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 60.99 -3.66 50 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 65.99 -3.65 53 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 70.98 -3.66 56 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 38 0
28AUG26 72.50 P 0.10 0.10 0.10 0.01 0.00 40 25 45 +15
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 130 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 -0.04 29 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.02 -0.05 29 0 8 0
28AUG26 92.50 P 0.00 0.00 0.00 0.03 -0.08 29 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.05 -0.10 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.08 -0.13 29 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 0.12 -0.18 29 0 271 0
28AUG26 102.50 P 0.00 0.00 0.00 0.17 -0.24 28 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.24 -0.32 28 0 7 0
28AUG26 107.50 P 0.80 0.80 0.80 0.35 -0.39 28 2 2 +2
28AUG26 110.00 P 1.16 1.16 1.16 0.50 -0.47 28 3 126 +3
28AUG26 112.50 P 1.38 1.38 1.38 0.67 -0.60 28 2 2 +2
28AUG26 115.00 P 1.75 1.75 1.46 0.91 -0.69 28 140 157 +130
28AUG26 117.50 P 1.89 1.89 1.75 1.21 -0.84 27 317 377 +292
28AUG26 120.00 P 2.29 2.29 2.17 1.56 -0.99 27 82 249 +82
28AUG26 122.50 P 2.73 2.73 2.48 2.02 -1.12 27 577 719 +573
28AUG26 125.00 P 0.00 0.00 0.00 2.56 -1.29 27 0 52 0
28AUG26 127.50 P 3.66 3.66 3.54 3.17 -1.47 27 5 95 +3
28AUG26 130.00 P 0.00 0.00 0.00 3.94 -1.58 27 0 89 0
28AUG26 132.50 P 0.00 0.00 0.00 4.78 -1.71 27 0 244 0
28AUG26 135.00 P 6.44 6.44 6.44 5.74 -1.76 27 38 737 +33
28AUG26 137.50 P 0.00 0.00 0.00 6.85 -2.00 27 0 147 0
28AUG26 140.00 P 9.13 9.23 8.67 8.04 -2.06 27 350 518 +350
28AUG26 142.50 P 10.46 10.46 9.45 9.41 -2.42 26 141 141 +141
28AUG26 145.00 P 0.00 0.00 0.00 10.88 -2.69 27 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 12.54 -2.71 27 0 3 0
28AUG26 150.00 P 0.00 0.00 0.00 14.30 -2.86 27 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 15.66 -3.45 26 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 17.58 -3.61 26 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 19.56 -3.76 26 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 22.28 -2.98 29 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 24.49 -2.99 29 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 26.76 -2.98 30 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 29.10 -3.07 31 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 31.49 -3.18 32 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 33.92 -3.25 33 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 36.31 -2.97 34 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 38.65 -3.51 34 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 41.06 -3.60 35 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 43.50 -3.66 36 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 46.01 -3.65 37 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 48.49 -3.66 39 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 51.00 -3.65 40 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 53.48 -3.67 41 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 55.99 -3.66 43 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 58.49 -3.66 44 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 60.99 -3.66 45 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 65.99 -3.65 47 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 70.98 -3.66 49 0 0 0
29SEP26 70.00 P 0.20 0.20 0.20 0.01 0.00 37 4 739 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 149 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 1,566 0
29SEP26 87.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 690 0
29SEP26 90.00 P 0.00 0.00 0.00 0.05 -0.03 29 0 252 0
29SEP26 92.50 P 0.00 0.00 0.00 0.07 -0.05 28 0 583 0
29SEP26 95.00 P 0.00 0.00 0.00 0.11 -0.06 28 0 654 0
29SEP26 97.50 P 0.00 0.00 0.00 0.15 -0.09 28 0 543 0
29SEP26 100.00 P 0.00 0.00 0.00 0.22 -0.13 28 0 739 0
29SEP26 102.50 P 0.00 0.00 0.00 0.30 -0.18 28 0 1,535 0
29SEP26 105.00 P 0.00 0.00 0.00 0.41 -0.24 27 0 2,998 0
29SEP26 107.50 P 0.00 0.00 0.00 0.57 -0.31 27 0 589 0
29SEP26 110.00 P 1.54 1.60 1.54 0.75 -0.39 27 60 4,946 +60
29SEP26 112.50 P 0.00 0.00 0.00 0.99 -0.49 27 0 3,770 0
29SEP26 115.00 P 2.18 2.18 2.07 1.28 -0.61 27 34 2,213 +34
29SEP26 117.50 P 0.00 0.00 0.00 1.62 -0.73 27 0 1,856 0
29SEP26 120.00 P 2.91 2.91 2.91 2.06 -0.88 27 15 1,221 0
29SEP26 122.50 P 3.38 3.38 3.38 2.54 -1.04 26 2 4,703 0
29SEP26 125.00 P 3.88 3.89 3.88 3.14 -1.21 26 3 3,899 0
29SEP26 127.50 P 0.00 0.00 0.00 3.82 -1.40 26 0 559 0
29SEP26 130.00 P 5.52 5.52 5.52 4.58 -1.60 26 32 812 0
29SEP26 132.50 P 0.00 0.00 0.00 5.48 -1.62 26 0 1,236 0
29SEP26 135.00 P 7.10 7.10 7.05 6.43 -1.77 26 2 672 +1
29SEP26 137.50 P 0.00 0.00 0.00 7.56 -2.06 26 0 943 0
29SEP26 140.00 P 9.49 9.49 9.38 8.74 -2.26 26 244 7,106 +222
29SEP26 142.50 P 10.78 10.78 10.78 10.09 -2.59 26 1 776 +1
29SEP26 145.00 P 0.00 0.00 0.00 11.60 -2.50 26 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 13.25 -2.82 26 0 80 0
29SEP26 150.00 P 0.00 0.00 0.00 14.98 -2.86 26 0 29 0
29SEP26 152.50 P 0.00 0.00 0.00 16.33 -3.47 25 0 194 0
29SEP26 155.00 P 0.00 0.00 0.00 18.20 -3.59 25 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 20.16 -3.74 25 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 22.84 -2.62 28 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 25.01 -2.76 28 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 27.21 -2.92 29 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 29.51 -2.66 30 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 31.79 -2.88 30 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 33.99 -3.18 30 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 36.40 -2.88 31 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 38.76 -3.40 32 0 1,319 0
29SEP26 180.00 P 0.00 0.00 0.00 41.12 -3.54 32 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 43.53 -3.63 33 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 46.01 -3.68 34 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 48.49 -3.68 35 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 51.00 -3.65 36 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 53.48 -3.67 37 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 55.99 -3.66 39 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 58.49 -3.66 40 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 60.99 -3.66 41 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 65.99 -3.65 43 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 70.98 -3.66 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 64 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 30 0
30DEC26 75.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.05 0.00 28 0 810 0
30DEC26 82.50 P 0.00 0.00 0.00 0.08 0.00 28 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 144 0
30DEC26 87.50 P 0.00 0.00 0.00 0.16 0.00 28 0 119 0
30DEC26 90.00 P 1.09 1.09 1.09 0.22 -0.02 28 4 225 +4
30DEC26 92.50 P 0.00 0.00 0.00 0.29 -0.04 28 0 93 0
30DEC26 95.00 P 0.00 0.00 0.00 0.39 -0.05 28 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.50 -0.09 27 0 128 0
30DEC26 100.00 P 1.66 1.66 1.66 0.66 -0.11 27 2 2,699 0
30DEC26 102.50 P 0.00 0.00 0.00 0.83 -0.21 27 0 231 0
30DEC26 105.00 P 2.09 2.09 2.08 1.07 -0.24 27 14 147 +14
30DEC26 107.50 P 0.00 0.00 0.00 1.32 -0.29 27 0 263 0
30DEC26 110.00 P 0.00 0.00 0.00 1.66 -0.39 27 0 883 0
30DEC26 112.50 P 3.09 3.09 3.06 2.00 -0.53 27 52 2,184 0
30DEC26 115.00 P 0.00 0.00 0.00 2.45 -0.61 27 0 658 0
30DEC26 117.50 P 4.10 4.10 3.81 2.91 -0.77 26 11 1,516 -6
30DEC26 120.00 P 4.45 4.45 4.45 3.50 -0.87 26 5 950 -5
30DEC26 122.50 P 5.09 5.09 5.09 4.10 -1.06 26 1 297 0
30DEC26 125.00 P 5.95 5.95 5.95 4.83 -1.19 26 2 1,063 -2
30DEC26 127.50 P 0.00 0.00 0.00 5.60 -1.40 26 0 396 0
30DEC26 130.00 P 7.44 7.44 7.44 6.48 -1.54 26 1 1,291 0
30DEC26 132.50 P 0.00 0.00 0.00 7.43 -1.77 26 0 210 0
30DEC26 135.00 P 9.50 9.50 9.50 8.46 -1.93 26 5 201 +5
30DEC26 137.50 P 0.00 0.00 0.00 9.61 -2.16 26 0 309 0
30DEC26 140.00 P 11.99 11.99 11.99 10.80 -2.34 26 2 656 +2
30DEC26 142.50 P 0.00 0.00 0.00 12.14 -2.23 25 0 79 0
30DEC26 145.00 P 0.00 0.00 0.00 13.64 -2.33 26 0 31 0
30DEC26 147.50 P 0.00 0.00 0.00 15.29 -2.34 26 0 32 0
30DEC26 150.00 P 0.00 0.00 0.00 16.49 -2.93 25 0 1,701 0
30DEC26 152.50 P 0.00 0.00 0.00 18.20 -3.03 25 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 20.62 -2.52 27 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 22.52 -2.45 27 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 24.52 -2.47 28 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 26.58 -2.42 28 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 28.66 -2.43 28 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 30.82 -2.42 29 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 32.96 -2.45 29 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 35.12 -2.50 29 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 37.32 -2.55 29 0 442 0
30DEC26 177.50 P 0.00 0.00 0.00 39.57 -2.59 30 0 702 0
30DEC26 180.00 P 0.00 0.00 0.00 41.66 -3.00 29 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 43.98 -3.18 30 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 46.30 -3.39 30 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 48.68 -3.49 31 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 51.01 -3.71 31 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 53.48 -3.71 31 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 55.99 -3.68 32 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 58.50 -3.65 33 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 60.99 -3.66 34 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 65.99 -3.65 36 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 70.98 -3.66 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 26 0
30MAR27 72.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 75.00 P 1.02 1.06 0.99 0.06 -0.01 27 18 51 +18
30MAR27 77.50 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30MAR27 80.00 P 1.30 1.34 1.28 0.13 -0.02 27 64 82 +64
30MAR27 82.50 P 0.00 0.00 0.00 0.17 -0.04 27 0 40 0
30MAR27 85.00 P 1.51 1.51 1.51 0.24 -0.04 27 6 13 +6
30MAR27 87.50 P 0.00 0.00 0.00 0.31 -0.08 27 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.42 -0.10 27 0 97 0
30MAR27 92.50 P 1.20 1.90 1.20 0.55 -0.15 27 6 189 +4
30MAR27 95.00 P 0.00 0.00 0.00 0.73 -0.16 27 0 110 0
30MAR27 97.50 P 0.00 0.00 0.00 0.91 -0.24 27 0 14 0
30MAR27 100.00 P 0.00 0.00 0.00 1.16 -0.27 27 0 215 0
30MAR27 102.50 P 0.00 0.00 0.00 1.41 -0.39 27 0 57 0
30MAR27 105.00 P 0.00 0.00 0.00 1.75 -0.42 27 0 243 0
30MAR27 107.50 P 0.00 0.00 0.00 2.11 -0.55 27 0 159 0
30MAR27 110.00 P 0.00 0.00 0.00 2.55 -0.61 27 0 376 0
30MAR27 112.50 P 0.00 0.00 0.00 3.02 -0.77 27 0 172 0
30MAR27 115.00 P 5.15 5.15 5.01 3.56 -0.88 26 5 183 -1
30MAR27 117.50 P 0.00 0.00 0.00 4.19 -1.00 26 0 232 0
30MAR27 120.00 P 0.00 0.00 0.00 4.82 -1.19 26 0 977 0
30MAR27 122.50 P 0.00 0.00 0.00 5.61 -1.27 26 0 86 0
30MAR27 125.00 P 0.00 0.00 0.00 6.40 -1.49 26 0 1,083 0
30MAR27 127.50 P 0.00 0.00 0.00 7.29 -1.62 26 0 129 0
30MAR27 130.00 P 10.00 10.00 10.00 8.28 -1.78 26 5 861 +5
30MAR27 132.50 P 0.00 0.00 0.00 9.27 -2.01 26 0 157 0
30MAR27 135.00 P 0.00 0.00 0.00 10.43 -2.09 26 0 470 0
30MAR27 137.50 P 0.00 0.00 0.00 11.62 -2.31 26 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 12.85 -2.52 26 0 8 0
30MAR27 142.50 P 0.00 0.00 0.00 14.24 -2.12 26 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 15.64 -2.30 26 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 17.26 -2.87 27 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 19.01 -2.81 27 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 20.76 -2.89 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 22.57 -2.93 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 24.51 -2.86 28 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 26.45 -2.93 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 28.42 -2.99 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 30.49 -2.96 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 32.60 -3.00 30 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 34.73 -3.05 30 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 36.88 -3.11 30 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 39.10 -3.14 31 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 41.36 -3.20 31 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 43.64 -3.19 32 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 45.92 -3.16 32 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 48.24 -3.12 33 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 50.61 -3.04 33 0 0 0
30MAR27 190.00 P 53.80 53.80 53.80 53.00 -2.95 34 2 38 +2
30MAR27 192.50 P 0.00 0.00 0.00 55.10 -3.17 34 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 57.80 -2.80 35 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 60.21 -2.74 36 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 62.54 -2.76 36 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 67.25 -2.79 37 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 71.99 -2.82 38 0 0 0
TOTAL PUT 10,849 237,002 +4,709
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$ 7.37
28MAY26 4.90 C 0.00 0.00 0.00 2.47 +0.13 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.37 +0.13 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.12 +0.13 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.87 +0.13 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.62 +0.13 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.37 +0.13 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.13 +0.13 23 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.88 +0.13 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.63 +0.13 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.38 +0.12 0 0 0 0
28MAY26 7.25 C 0.12 0.15 0.12 0.17 +0.08 12 168 469 +3
28MAY26 7.50 C 0.03 0.04 0.03 0.04 +0.02 11 48 1,085 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 14 0 867 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.68 +0.14 56 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.58 +0.14 52 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.48 +0.14 49 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.38 +0.14 44 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.13 +0.14 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.88 +0.14 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.63 +0.14 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.38 +0.14 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.13 +0.13 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.88 +0.13 0 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.63 +0.12 0 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.38 +0.11 0 0 265 0
29JUN26 7.25 C 0.00 0.00 0.00 0.19 +0.08 13 0 125 0
29JUN26 7.50 C 0.05 0.06 0.05 0.07 +0.03 14 15 1,051 +15
29JUN26 7.75 C 0.00 0.00 0.00 0.02 +0.01 14 0 1,413 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 16 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.48 +0.14 45 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.38 +0.14 41 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.13 +0.14 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.88 +0.14 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.63 +0.14 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.38 +0.14 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.13 +0.13 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.88 +0.13 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.63 +0.12 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.39 +0.11 11 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.21 +0.08 14 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.09 +0.03 13 0 8 0
30JUL26 7.75 C 0.03 0.03 0.03 0.04 +0.02 14 50 50 +50
30JUL26 8.00 C 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.38 +0.14 38 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.13 +0.14 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.88 +0.14 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.63 +0.14 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.38 +0.14 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.13 +0.13 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.88 +0.13 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.64 +0.13 15 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.40 +0.08 13 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.23 +0.06 14 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.13 +0.04 15 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.07 +0.02 15 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 9.50 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 2.58 +0.14 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.48 +0.14 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.38 +0.14 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.13 +0.14 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.88 +0.14 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.63 +0.14 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.38 +0.14 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.13 +0.13 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.88 +0.12 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.65 +0.12 16 0 0 0
29SEP26 7.00 C 0.41 0.41 0.41 0.44 +0.09 16 10 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 +0.06 15 0 29 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 +0.05 16 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.11 +0.03 16 0 83 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 +0.02 15 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.01 16 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.48 +0.14 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.38 +0.14 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.13 +0.14 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.88 +0.14 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.63 +0.14 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.38 +0.14 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.13 +0.12 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.89 +0.11 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.68 +0.10 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.51 +0.09 16 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.37 +0.07 15 0 161 0
30DEC26 7.50 C 0.21 0.21 0.21 0.27 +0.06 16 116 650 0
30DEC26 7.75 C 0.00 0.00 0.00 0.19 +0.05 16 0 108 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 +0.04 16 0 109 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 +0.02 15 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 +0.01 15 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30DEC26 9.50 C 0.01 0.01 0.01 0.01 0.00 16 20 20 +20
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.48 +0.14 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.38 +0.14 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.13 +0.14 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.88 +0.14 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.63 +0.14 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.38 +0.13 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.15 +0.12 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.93 +0.10 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.76 +0.10 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.59 +0.09 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.46 +0.07 15 0 160 0
30MAR27 7.50 C 0.28 0.28 0.28 0.35 +0.06 15 10 165 +10
30MAR27 7.75 C 0.00 0.00 0.00 0.27 +0.05 16 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 +0.04 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 +0.04 16 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 +0.02 16 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 +0.02 17 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 437 8,307 +98
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 126 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 2,812 0
28MAY26 7.25 P 0.00 0.00 0.00 0.04 -0.05 12 0 3,767 0
28MAY26 7.50 P 0.00 0.00 0.00 0.17 -0.10 13 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.38 -0.13 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.63 -0.13 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.88 -0.13 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.13 -0.15 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.40 -0.13 46 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.65 -0.13 52 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.90 -0.13 58 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.15 -0.13 63 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.40 -0.13 68 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.65 -0.13 73 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 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 5 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 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 216 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 266 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 15 0 961 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.02 14 0 944 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 -0.06 13 0 1,318 0
29JUN26 7.25 P 0.22 0.22 0.22 0.20 -0.09 13 85 115 +20
29JUN26 7.50 P 0.00 0.00 0.00 0.39 -0.10 15 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.61 -0.12 15 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.85 -0.12 16 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.09 -0.14 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.36 -0.12 28 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.61 -0.12 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.86 -0.12 35 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.11 -0.12 39 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.36 -0.12 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.61 -0.11 45 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.86 -0.11 49 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 50 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 -0.01 15 0 5 0
30JUL26 6.75 P 0.00 0.00 0.00 0.05 -0.03 14 0 126 0
30JUL26 7.00 P 0.00 0.00 0.00 0.12 -0.05 14 0 80 0
30JUL26 7.25 P 0.25 0.25 0.25 0.24 -0.08 14 4 40 -2
30JUL26 7.50 P 0.00 0.00 0.00 0.41 -0.11 14 0 2 0
30JUL26 7.75 P 0.00 0.00 0.00 0.63 -0.10 16 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.85 -0.12 14 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.09 -0.14 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.36 -0.12 23 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.61 -0.12 27 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.86 -0.12 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.11 -0.12 32 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.36 -0.12 35 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 21 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 -0.02 16 0 10 0
28AUG26 6.75 P 0.00 0.00 0.00 0.08 -0.04 15 0 34 0
28AUG26 7.00 P 0.00 0.00 0.00 0.16 -0.06 15 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 0.28 -0.09 15 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.45 -0.10 16 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.65 -0.10 16 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.86 -0.12 15 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.10 -0.15 16 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.38 -0.11 24 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.62 -0.11 26 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.86 -0.12 27 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.11 -0.12 29 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.36 -0.12 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 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 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 18 0 210 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 16 0 310 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 -0.03 16 0 355 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 -0.04 16 0 824 0
29SEP26 7.00 P 0.00 0.00 0.00 0.21 -0.05 16 0 169 0
29SEP26 7.25 P 0.39 0.39 0.39 0.33 -0.06 16 63 264 +63
29SEP26 7.50 P 0.00 0.00 0.00 0.48 -0.09 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.66 -0.11 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.88 -0.11 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.14 -0.13 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.39 -0.13 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.64 -0.13 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.90 -0.13 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.15 -0.13 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.41 -0.12 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.66 -0.12 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.91 -0.11 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 -0.02 16 0 164 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 -0.02 16 0 295 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 -0.04 16 0 871 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 -0.05 16 0 72 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 -0.07 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.54 -0.07 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.70 -0.10 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.90 -0.11 16 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.15 -0.12 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.39 -0.13 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.64 -0.13 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.90 -0.13 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.15 -0.14 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.41 -0.12 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.66 -0.12 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.91 -0.11 34 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 0.01 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 -0.01 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 -0.02 16 0 28 0
30MAR27 6.50 P 0.00 0.00 0.00 0.15 -0.03 16 0 106 0
30MAR27 6.75 P 0.00 0.00 0.00 0.22 -0.04 16 0 81 0
30MAR27 7.00 P 0.36 0.36 0.35 0.32 -0.05 16 194 655 +45
30MAR27 7.25 P 0.00 0.00 0.00 0.45 -0.06 17 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.60 -0.05 17 0 26 0
30MAR27 7.75 P 0.00 0.00 0.00 0.75 -0.08 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.93 -0.10 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.18 -0.11 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.41 -0.12 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.65 -0.13 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.90 -0.13 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.15 -0.14 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.41 -0.12 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.66 -0.12 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.91 -0.11 31 0 0 0
TOTAL PUT 346 18,782 +126
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$ 34.20
28MAY26 20.00 C 0.00 0.00 0.00 14.23 +1.62 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 13.23 +1.62 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 12.23 +1.61 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.24 +1.62 59 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.24 +1.62 51 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.24 +1.62 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.24 +1.62 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.24 +1.62 0 0 45 0
28MAY26 28.00 C 0.00 0.00 0.00 6.24 +1.61 0 0 91 0
28MAY26 29.00 C 0.00 0.00 0.00 5.25 +1.60 27 0 277 0
28MAY26 30.00 C 0.00 0.00 0.00 4.26 +1.56 25 0 172 0
28MAY26 31.00 C 3.40 3.40 3.40 3.30 +1.44 25 1 396 0
28MAY26 32.00 C 1.60 2.09 1.60 2.39 +1.24 25 37 399 +30
28MAY26 33.00 C 0.80 1.52 0.80 1.56 +0.94 23 71 288 +21
28MAY26 34.00 C 0.46 0.91 0.46 0.95 +0.65 24 247 242 +81
28MAY26 35.00 C 0.22 0.55 0.22 0.55 +0.43 25 166 252 +140
28MAY26 36.00 C 0.15 0.24 0.15 0.27 +0.22 25 55 104 +38
28MAY26 37.00 C 0.00 0.00 0.00 0.12 +0.10 25 0 93 0
28MAY26 38.00 C 0.04 0.06 0.04 0.05 +0.04 25 5 7 +3
28MAY26 39.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28MAY26 40.00 C 0.01 0.01 0.01 0.01 0.00 27 8 31 +8
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 16.74 +1.62 78 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.24 +1.62 73 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.74 +1.62 69 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.24 +1.62 63 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.74 +1.62 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.24 +1.62 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.24 +1.62 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.24 +1.61 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.25 +1.62 47 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 10.25 +1.62 39 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 9.25 +1.62 0 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 8.25 +1.63 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.26 +1.62 31 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 6.26 +1.61 26 0 76 0
29JUN26 29.00 C 0.00 0.00 0.00 5.27 +1.58 25 0 27 0
29JUN26 30.00 C 0.00 0.00 0.00 4.29 +1.50 24 0 83 0
29JUN26 31.00 C 0.00 0.00 0.00 3.36 +1.36 24 0 139 0
29JUN26 32.00 C 0.00 0.00 0.00 2.51 +1.16 24 0 142 0
29JUN26 33.00 C 1.64 1.64 1.64 1.81 +0.97 25 2 281 -2
29JUN26 34.00 C 0.00 0.00 0.00 1.23 +0.72 25 0 314 0
29JUN26 35.00 C 0.75 0.75 0.71 0.78 +0.49 24 20 248 -2
29JUN26 36.00 C 0.32 0.32 0.32 0.47 +0.31 24 30 147 +30
29JUN26 37.00 C 0.00 0.00 0.00 0.28 +0.20 24 0 60 0
29JUN26 38.00 C 0.16 0.16 0.16 0.15 +0.11 24 28 31 0
29JUN26 39.00 C 0.00 0.00 0.00 0.08 +0.06 24 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.05 +0.04 25 0 69 0
29JUN26 41.00 C 0.03 0.03 0.03 0.02 +0.01 24 49 64 +49
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 14.24 +1.62 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 13.24 +1.62 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 12.25 +1.62 47 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.25 +1.62 41 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.25 +1.62 34 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.25 +1.62 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.25 +1.61 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.26 +1.62 27 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.26 +1.59 23 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 5.28 +1.54 24 0 99 0
30JUL26 30.00 C 0.00 0.00 0.00 4.33 +1.44 24 0 5 0
30JUL26 31.00 C 0.00 0.00 0.00 3.44 +1.27 24 0 30 0
30JUL26 32.00 C 0.00 0.00 0.00 2.65 +1.08 24 0 95 0
30JUL26 33.00 C 0.00 0.00 0.00 1.99 +0.89 24 0 63 0
30JUL26 34.00 C 1.32 1.32 1.32 1.46 +0.70 24 2 64 -2
30JUL26 35.00 C 0.75 0.82 0.75 1.04 +0.53 24 115 175 +85
30JUL26 36.00 C 0.62 0.68 0.62 0.73 +0.40 24 8 28 +8
30JUL26 37.00 C 0.00 0.00 0.00 0.50 +0.29 24 0 30 0
30JUL26 38.00 C 0.00 0.00 0.00 0.33 +0.20 24 0 15 0
30JUL26 39.00 C 0.00 0.00 0.00 0.21 +0.13 24 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.13 +0.08 24 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.08 +0.05 24 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.05 - 24 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 12.25 +1.62 44 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 11.25 +1.62 39 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.25 +1.62 33 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.25 +1.62 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.25 +1.61 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.26 +1.61 25 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.26 +1.56 21 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.28 +1.47 22 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.38 +1.36 24 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.55 +1.18 24 0 15 0
28AUG26 32.00 C 0.00 0.00 0.00 2.82 +1.02 24 0 9 0
28AUG26 33.00 C 0.00 0.00 0.00 2.22 +0.87 24 0 15 0
28AUG26 34.00 C 0.00 0.00 0.00 1.72 +0.73 24 0 0 0
28AUG26 35.00 C 1.03 1.03 1.03 1.30 +0.58 24 1 30 0
28AUG26 36.00 C 0.87 0.87 0.87 0.97 +0.46 24 3 7 +3
28AUG26 37.00 C 0.00 0.00 0.00 0.71 +0.35 24 0 1 0
28AUG26 38.00 C 0.00 0.00 0.00 0.51 +0.27 24 0 3 0
28AUG26 39.00 C 0.00 0.00 0.00 0.36 +0.20 24 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.25 +0.14 24 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 0.17 +0.10 24 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.11 - 24 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 15.74 +1.62 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.24 +1.62 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.74 +1.62 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.24 +1.62 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.24 +1.62 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.25 +1.62 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.25 +1.62 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.25 +1.62 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.25 +1.62 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.25 +1.60 0 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 7.26 +1.57 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.29 +1.51 24 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 5.36 +1.41 24 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 4.51 +1.28 24 0 515 0
29SEP26 31.00 C 0.00 0.00 0.00 3.74 +1.13 24 0 517 0
29SEP26 32.00 C 0.00 0.00 0.00 3.07 +1.05 24 0 83 0
29SEP26 33.00 C 0.00 0.00 0.00 2.42 +0.83 23 0 202 0
29SEP26 34.00 C 0.00 0.00 0.00 1.94 +0.71 24 0 195 0
29SEP26 35.00 C 1.24 1.24 1.24 1.54 +0.60 24 1 150 0
29SEP26 36.00 C 0.95 0.95 0.95 1.21 +0.50 24 6 81 -6
29SEP26 37.00 C 0.00 0.00 0.00 0.93 +0.40 24 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.71 +0.32 24 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.53 +0.24 24 0 38 0
29SEP26 40.00 C 0.33 0.35 0.33 0.40 +0.19 24 2 56 0
29SEP26 41.00 C 0.25 0.25 0.25 0.30 +0.16 24 10 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.21 +0.10 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.15 +0.07 24 0 0 0
29SEP26 44.00 C 0.12 0.12 0.12 0.12 +0.07 25 45 31 -15
30DEC26 19.50 C 0.00 0.00 0.00 14.74 +1.62 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.24 +1.62 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.24 +1.62 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.25 +1.62 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.25 +1.62 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.25 +1.62 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.25 +1.62 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.27 +1.56 23 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 7.32 +1.63 23 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 6.43 +1.40 23 0 75 0
30DEC26 29.00 C 0.00 0.00 0.00 5.44 +1.13 20 0 182 0
30DEC26 30.00 C 0.00 0.00 0.00 4.86 +1.20 23 0 148 0
30DEC26 31.00 C 0.00 0.00 0.00 4.18 +1.10 23 0 53 0
30DEC26 32.00 C 0.00 0.00 0.00 3.58 +1.09 23 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 2.94 +0.89 22 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 2.47 +0.78 22 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 2.06 +0.69 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.69 +0.59 23 0 29 0
30DEC26 37.00 C 1.13 1.13 1.13 1.39 +0.52 23 1 17 0
30DEC26 38.00 C 0.00 0.00 0.00 1.13 +0.43 23 0 49 0
30DEC26 39.00 C 0.00 0.00 0.00 0.91 +0.36 23 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.73 +0.31 23 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.59 +0.24 23 0 103 0
30DEC26 42.00 C 0.42 0.42 0.42 0.46 +0.19 23 5 9 +5
30DEC26 43.00 C 0.00 0.00 0.00 0.39 +0.19 23 0 13 0
30DEC26 44.00 C 0.29 0.29 0.29 0.30 +0.14 23 65 0 -65
30MAR27 20.00 C 0.00 0.00 0.00 14.24 +1.62 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.24 +1.62 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.25 +1.62 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.25 +1.62 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.25 +1.59 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.28 +1.54 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.37 +1.66 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.50 +1.41 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.70 +1.35 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.95 +1.28 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.25 +1.20 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.60 +1.12 22 0 1 0
30MAR27 32.00 C 0.00 0.00 0.00 4.00 +1.12 22 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 3.36 +0.92 21 0 27 0
30MAR27 34.00 C 2.37 2.37 2.37 2.89 +0.83 22 15 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 2.46 +0.74 22 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 2.10 +0.67 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.77 +0.58 22 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 1.48 +0.51 22 0 15 0
30MAR27 39.00 C 1.05 1.05 1.05 1.25 +0.45 22 1 1 +1
30MAR27 40.00 C 0.00 0.00 0.00 1.03 +0.37 22 0 35 0
30MAR27 41.00 C 0.86 0.86 0.86 0.86 +0.31 22 1 1 +1
30MAR27 42.00 C 0.00 0.00 0.00 0.73 +0.28 22 0 12 0
30MAR27 43.00 C 0.57 0.57 0.57 0.62 +0.26 22 5 41 +5
30MAR27 44.00 C 0.00 0.00 0.00 0.49 +0.20 22 0 0 0
TOTAL CALL 1,005 10,827 +416
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 70 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 19 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 28 0
28MAY26 28.00 P 0.01 0.01 0.01 0.01 0.00 35 1 288 -1
28MAY26 29.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 176 0
28MAY26 30.00 P 0.05 0.05 0.05 0.02 -0.06 27 130 180 +99
28MAY26 31.00 P 0.11 0.11 0.10 0.05 -0.17 25 9 98 -5
28MAY26 32.00 P 0.31 0.31 0.16 0.15 -0.37 25 38 151 -10
28MAY26 33.00 P 0.66 0.66 0.35 0.36 -0.65 25 34 137 +16
28MAY26 34.00 P 0.83 0.83 0.76 0.75 -0.93 25 16 85 -1
28MAY26 35.00 P 1.42 1.42 1.34 1.32 -1.19 26 32 30 +30
28MAY26 36.00 P 2.11 2.11 2.04 2.04 -1.40 26 30 30 +30
28MAY26 37.00 P 0.00 0.00 0.00 2.88 -1.54 25 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 3.82 -1.60 26 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 4.80 -1.62 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.80 -1.62 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.94 -1.48 52 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.80 -1.62 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.94 -1.48 62 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.94 -1.48 67 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 162 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 80 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.03 24 0 124 0
29JUN26 28.00 P 0.09 0.09 0.09 0.03 -0.07 24 15 76 0
29JUN26 29.00 P 0.00 0.00 0.00 0.08 -0.15 24 0 106 0
29JUN26 30.00 P 0.23 0.23 0.23 0.17 -0.27 24 10 178 +10
29JUN26 31.00 P 0.53 0.53 0.46 0.34 -0.44 24 9 150 0
29JUN26 32.00 P 0.81 0.81 0.69 0.61 -0.62 24 9 227 +7
29JUN26 33.00 P 1.38 1.38 1.25 0.99 -0.83 24 20 366 0
29JUN26 34.00 P 1.81 1.81 1.81 1.45 -1.08 23 15 385 0
29JUN26 35.00 P 0.00 0.00 0.00 2.15 -1.19 24 0 236 0
29JUN26 36.00 P 2.98 2.98 2.98 2.89 -1.34 24 15 180 -15
29JUN26 37.00 P 0.00 0.00 0.00 3.71 -1.45 24 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 4.60 -1.67 24 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 5.70 -1.55 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.65 -1.51 34 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.63 -1.53 36 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.48 -1.67 25 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.47 -1.68 22 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.47 -1.61 27 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
30JUL26 26.00 P 0.06 0.06 0.06 0.02 -0.04 24 1 22 -1
30JUL26 27.00 P 0.00 0.00 0.00 0.04 -0.07 24 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.09 -0.14 24 0 175 0
30JUL26 29.00 P 0.27 0.27 0.27 0.18 -0.22 24 15 141 -10
30JUL26 30.00 P 0.00 0.00 0.00 0.33 -0.35 24 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 0.55 -0.48 24 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 0.83 -0.66 23 0 45 0
30JUL26 33.00 P 1.28 1.28 1.28 1.22 -0.85 23 1 31 +1
30JUL26 34.00 P 0.00 0.00 0.00 1.75 -0.99 23 0 30 0
30JUL26 35.00 P 2.95 2.95 2.95 2.39 -1.12 24 15 15 +15
30JUL26 36.00 P 0.00 0.00 0.00 3.10 -1.25 24 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 3.87 -1.37 24 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.72 -1.59 24 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.74 -1.51 28 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.65 -1.59 28 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.63 -1.54 30 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.57 - 30 0 0 -
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 65 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.02 -0.03 24 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.05 -0.06 25 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.09 -0.10 24 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.17 -0.17 24 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.29 -0.27 24 0 0 0
28AUG26 30.00 P 0.57 0.57 0.57 0.47 -0.39 24 15 42 +7
28AUG26 31.00 P 0.00 0.00 0.00 0.73 -0.50 24 0 37 0
28AUG26 32.00 P 0.00 0.00 0.00 1.06 -0.63 24 0 8 0
28AUG26 33.00 P 1.79 1.79 1.79 1.47 -0.78 24 6 6 +6
28AUG26 34.00 P 0.00 0.00 0.00 1.98 -0.93 24 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 2.58 -1.08 24 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 3.27 -1.20 24 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 4.02 -1.31 24 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 4.98 -1.38 26 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 5.87 -1.43 28 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.77 -1.49 28 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.72 -1.52 30 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.59 - 28 0 0 -
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 130 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 34 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 232 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 -0.03 25 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 -0.06 25 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 -0.10 24 0 113 0
29SEP26 27.00 P 0.00 0.00 0.00 0.17 -0.15 25 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.28 -0.23 25 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 0.44 -0.32 24 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 0.67 -0.43 25 0 522 0
29SEP26 31.00 P 0.00 0.00 0.00 0.96 -0.55 25 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 1.33 -0.68 25 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 1.78 -0.81 25 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 2.31 -0.84 25 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 2.83 -1.03 24 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 3.49 -1.14 24 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 4.22 -1.41 24 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.15 -1.38 27 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.01 -1.45 27 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.91 -1.52 28 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.85 -1.56 30 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.82 -1.60 31 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.81 -1.62 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.79 -1.63 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.04 -0.04 23 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 0.08 -0.05 24 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 0.13 -0.09 23 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.21 -0.13 23 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.32 -0.20 23 0 13 0
30DEC26 28.00 P 0.00 0.00 0.00 0.48 -0.27 23 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 0.69 -0.35 23 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.96 -0.44 23 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 1.28 -0.55 23 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 1.68 -0.64 24 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 2.14 -0.75 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.67 -0.76 24 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 3.26 -0.85 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.80 -1.05 23 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.63 -1.17 24 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.40 -1.27 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.21 -1.36 25 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.08 -1.42 26 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.85 -1.61 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.82 -1.63 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.81 -1.63 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.79 -1.63 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.04 -0.04 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.08 -0.05 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.13 -0.08 22 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.21 -0.11 22 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.31 -0.16 22 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.46 -0.20 22 0 13 0
30MAR27 28.00 P 0.00 0.00 0.00 0.64 -0.27 22 0 7 0
30MAR27 29.00 P 0.00 0.00 0.00 0.88 -0.36 22 0 2 0
30MAR27 30.00 P 0.00 0.00 0.00 1.18 -0.42 23 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 1.52 -0.54 23 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 1.92 -0.63 23 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 2.39 -0.73 23 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 2.92 -0.72 23 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.50 -0.80 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.02 -0.99 22 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.70 -1.10 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.41 -1.37 22 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.21 -1.45 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.08 -1.49 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.85 -1.66 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.82 -1.66 24 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.81 -1.66 25 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.79 -1.68 26 0 0 0
TOTAL PUT 436 7,855 +178
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$ 6.45
28MAY26 4.20 C 0.00 0.00 0.00 2.26 +0.19 75 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.16 +0.19 71 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 2.06 +0.19 67 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.96 +0.19 63 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.86 +0.20 59 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.76 +0.20 55 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.66 +0.20 52 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.56 +0.20 48 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.45 +0.19 0 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.21 +0.19 36 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.96 +0.20 28 0 540 0
28MAY26 5.75 C 0.00 0.00 0.00 0.72 +0.16 30 0 60 0
28MAY26 6.00 C 0.45 0.46 0.45 0.50 +0.15 30 66 976 -50
28MAY26 6.25 C 0.00 0.00 0.00 0.32 +0.12 31 0 938 0
28MAY26 6.50 C 0.15 0.18 0.15 0.18 +0.08 31 42 324 +7
28MAY26 6.75 C 0.08 0.11 0.08 0.09 +0.04 31 52 896 +15
28MAY26 7.00 C 0.05 0.06 0.05 0.04 +0.02 31 75 177 +26
28MAY26 7.25 C 0.04 0.04 0.04 0.02 +0.01 33 217 593 +187
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 517 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 64 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 104 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 92 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 300 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 14 0
29JUN26 3.90 C 0.00 0.00 0.00 2.56 +0.19 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.46 +0.19 0 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.36 +0.19 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.26 +0.19 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.17 +0.20 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.07 +0.20 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.99 +0.22 56 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.87 +0.20 37 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.77 +0.20 34 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.67 +0.19 31 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.57 +0.19 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.47 +0.19 25 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.24 +0.20 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.99 +0.18 28 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.77 +0.15 28 0 510 0
29JUN26 6.00 C 0.54 0.59 0.54 0.59 +0.13 30 109 435 0
29JUN26 6.25 C 0.39 0.39 0.39 0.44 +0.12 32 1 902 +1
29JUN26 6.50 C 0.29 0.30 0.29 0.31 +0.09 32 8 898 +6
29JUN26 6.75 C 0.19 0.20 0.19 0.21 +0.07 32 21 1,764 +21
29JUN26 7.00 C 0.13 0.13 0.13 0.15 +0.05 34 8 730 +8
29JUN26 7.25 C 0.11 0.11 0.11 0.10 +0.04 34 33 243 +33
29JUN26 7.50 C 0.00 0.00 0.00 0.06 +0.02 34 0 640 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 +0.02 34 0 652 0
29JUN26 8.00 C 0.04 0.04 0.04 0.02 +0.01 33 10 95 +5
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30JUL26 4.50 C 0.00 0.00 0.00 1.99 +0.21 57 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.89 +0.21 54 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.80 +0.21 55 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.70 +0.21 52 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.60 +0.21 49 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.50 +0.21 46 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.26 +0.21 41 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.02 +0.20 36 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 0.80 +0.16 34 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.61 +0.13 34 0 318 0
30JUL26 6.25 C 0.43 0.43 0.43 0.46 +0.11 35 10 171 0
30JUL26 6.50 C 0.32 0.32 0.32 0.32 +0.08 33 2 121 0
30JUL26 6.75 C 0.00 0.00 0.00 0.22 +0.06 33 0 192 0
30JUL26 7.00 C 0.00 0.00 0.00 0.15 +0.05 33 0 69 0
30JUL26 7.25 C 0.00 0.00 0.00 0.10 +0.03 34 0 60 0
30JUL26 7.50 C 0.00 0.00 0.00 0.06 +0.02 33 0 60 0
30JUL26 7.75 C 0.07 0.07 0.07 0.04 +0.01 34 10 100 +10
30JUL26 8.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 90 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 +0.01 35 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.89 +0.21 51 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.80 +0.21 52 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.70 +0.21 49 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.60 +0.21 46 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.50 +0.21 44 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.26 +0.20 40 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.02 +0.18 35 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.81 +0.16 34 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.63 +0.13 34 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.48 +0.11 34 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.36 +0.10 34 0 30 0
28AUG26 6.75 C 0.00 0.00 0.00 0.26 +0.08 34 0 30 0
28AUG26 7.00 C 0.00 0.00 0.00 0.19 +0.06 34 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.13 +0.04 34 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.09 +0.03 34 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.07 +0.03 35 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.28 +0.20 55 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.18 +0.20 52 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.08 +0.20 49 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.99 +0.21 51 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.89 +0.21 48 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.80 +0.21 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.70 +0.21 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.60 +0.21 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.50 +0.19 41 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.26 +0.20 37 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 1.02 +0.18 33 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.82 +0.17 33 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.64 +0.12 32 0 2,824 0
29SEP26 6.25 C 0.00 0.00 0.00 0.50 +0.11 33 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.39 +0.10 34 0 81 0
29SEP26 6.75 C 0.00 0.00 0.00 0.29 +0.08 33 0 49 0
29SEP26 7.00 C 0.00 0.00 0.00 0.22 +0.07 33 0 249 0
29SEP26 7.25 C 0.00 0.00 0.00 0.16 +0.05 33 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.12 +0.04 33 0 148 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 +0.03 33 0 210 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 +0.03 34 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.02 33 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.02 34 0 49 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 +0.02 34 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.28 +0.20 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.18 +0.20 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.08 +0.20 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.99 +0.21 45 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.89 +0.21 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.80 +0.21 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.70 +0.21 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.60 +0.20 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.50 +0.19 36 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.26 +0.18 32 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 1.05 +0.16 32 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.87 +0.15 32 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.69 +0.12 30 0 175 0
30DEC26 6.25 C 0.00 0.00 0.00 0.60 +0.11 33 0 302 0
30DEC26 6.50 C 0.00 0.00 0.00 0.49 +0.09 32 0 117 0
30DEC26 6.75 C 0.00 0.00 0.00 0.40 +0.08 32 0 103 0
30DEC26 7.00 C 0.00 0.00 0.00 0.32 +0.06 32 0 238 0
30DEC26 7.25 C 0.00 0.00 0.00 0.26 +0.05 32 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 +0.04 32 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 +0.03 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 +0.03 32 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 +0.02 32 0 10 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.01 32 0 260 0
30MAR27 4.40 C 0.00 0.00 0.00 2.08 +0.20 39 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.99 +0.21 39 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.89 +0.20 37 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.80 +0.21 37 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.70 +0.20 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.60 +0.19 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.50 +0.18 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.29 +0.17 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.10 +0.15 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.94 +0.13 31 0 11 0
30MAR27 6.00 C 0.00 0.00 0.00 0.79 +0.10 31 0 69 0
30MAR27 6.25 C 0.00 0.00 0.00 0.69 +0.10 32 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 0.59 +0.09 32 0 12 0
30MAR27 6.75 C 0.00 0.00 0.00 0.50 +0.07 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.43 +0.07 32 0 12 0
30MAR27 7.25 C 0.00 0.00 0.00 0.36 +0.06 31 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.31 +0.06 32 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.26 +0.05 32 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.22 +0.04 32 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 +0.03 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 +0.03 31 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 +0.03 32 0 0 0
TOTAL CALL 664 22,373 +269
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 76 0 121 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 115 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 141 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 162 0
28MAY26 5.25 P 0.01 0.01 0.01 0.01 0.00 47 10 611 -10
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,078 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 -0.01 34 0 579 0
28MAY26 6.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 495 0
28MAY26 6.25 P 0.15 0.15 0.10 0.10 -0.08 29 133 517 +113
28MAY26 6.50 P 0.23 0.23 0.21 0.22 -0.12 31 61 71 +61
28MAY26 6.75 P 0.00 0.00 0.00 0.38 -0.16 31 0 36 0
28MAY26 7.00 P 0.00 0.00 0.00 0.60 -0.17 35 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.83 -0.19 39 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.07 -0.18 43 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.31 -0.21 45 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.56 -0.21 51 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.81 -0.21 57 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.06 -0.21 62 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.31 -0.21 68 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.56 -0.21 73 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 249 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 396 0
29JUN26 5.50 P 0.04 0.04 0.04 0.04 -0.02 34 34 489 +30
29JUN26 5.75 P 0.08 0.08 0.08 0.07 -0.04 32 7 406 -7
29JUN26 6.00 P 0.00 0.00 0.00 0.14 -0.05 33 0 262 0
29JUN26 6.25 P 0.22 0.22 0.22 0.24 -0.07 34 10 374 +10
29JUN26 6.50 P 0.42 0.42 0.36 0.36 -0.10 34 90 344 0
29JUN26 6.75 P 0.56 0.56 0.56 0.51 -0.12 34 6 406 +5
29JUN26 7.00 P 0.00 0.00 0.00 0.69 -0.14 35 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.90 -0.16 37 0 450 0
29JUN26 7.50 P 0.00 0.00 0.00 1.12 -0.17 39 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.36 -0.18 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.60 -0.19 45 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 1.85 -0.20 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.10 -0.20 54 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.36 -0.19 60 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.59 -0.21 60 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 -0.02 30 0 2 0
30JUL26 4.70 P 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.03 -0.02 33 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.04 -0.02 33 0 85 0
30JUL26 5.00 P 0.00 0.00 0.00 0.05 -0.03 32 0 122 0
30JUL26 5.25 P 0.10 0.10 0.10 0.09 -0.04 32 2 92 +2
30JUL26 5.50 P 0.00 0.00 0.00 0.16 -0.05 33 0 363 0
30JUL26 5.75 P 0.00 0.00 0.00 0.24 -0.08 32 0 360 0
30JUL26 6.00 P 0.00 0.00 0.00 0.36 -0.10 32 0 150 0
30JUL26 6.25 P 0.00 0.00 0.00 0.50 -0.11 32 0 70 0
30JUL26 6.50 P 0.00 0.00 0.00 0.67 -0.13 32 0 11 0
30JUL26 6.75 P 0.88 0.88 0.88 0.87 -0.14 34 12 12 +12
30JUL26 7.00 P 0.00 0.00 0.00 1.09 -0.16 36 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.30 -0.17 36 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.53 -0.17 37 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.76 -0.18 37 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.99 -0.19 36 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.23 -0.19 36 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.47 -0.19 34 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.71 -0.19 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.05 -0.02 33 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.07 -0.02 34 0 2 0
28AUG26 5.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.13 -0.04 32 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 0.21 -0.05 33 0 0 0
28AUG26 5.75 P 0.30 0.30 0.30 0.30 -0.07 33 15 15 +15
28AUG26 6.00 P 0.00 0.00 0.00 0.42 -0.08 33 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.55 -0.11 32 0 8 0
28AUG26 6.50 P 0.00 0.00 0.00 0.72 -0.12 32 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.91 -0.13 33 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.12 -0.15 35 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.33 -0.16 35 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.55 -0.17 35 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.78 -0.17 36 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.01 -0.18 36 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.24 -0.18 35 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.48 -0.18 35 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.72 -0.19 33 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 -0.01 30 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 -0.01 32 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 -0.01 33 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 -0.02 33 0 37 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 -0.02 32 0 152 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 -0.02 32 0 247 0
29SEP26 5.00 P 0.11 0.11 0.11 0.11 -0.02 32 1 91 -1
29SEP26 5.25 P 0.00 0.00 0.00 0.17 -0.03 32 0 175 0
29SEP26 5.50 P 0.00 0.00 0.00 0.24 -0.06 32 0 185 0
29SEP26 5.75 P 0.00 0.00 0.00 0.34 -0.06 32 0 1,615 0
29SEP26 6.00 P 0.00 0.00 0.00 0.46 -0.08 32 0 1,585 0
29SEP26 6.25 P 0.00 0.00 0.00 0.59 -0.10 31 0 1,585 0
29SEP26 6.50 P 0.00 0.00 0.00 0.76 -0.13 32 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 0.96 -0.13 33 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.15 -0.15 33 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.36 -0.16 34 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.57 -0.17 34 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.79 -0.18 34 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.02 -0.18 34 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.24 -0.20 32 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.49 -0.20 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.73 -0.20 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.97 -0.20 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 -0.02 31 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 -0.02 31 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.09 -0.03 31 0 56 0
30DEC26 4.70 P 0.00 0.00 0.00 0.11 -0.03 31 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.13 -0.03 31 0 43 0
30DEC26 4.90 P 0.00 0.00 0.00 0.15 -0.03 31 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.17 -0.04 31 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.24 -0.05 31 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.33 -0.06 31 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.43 -0.08 31 0 71 0
30DEC26 6.00 P 0.00 0.00 0.00 0.55 -0.09 30 0 64 0
30DEC26 6.25 P 0.00 0.00 0.00 0.69 -0.11 30 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 0.85 -0.13 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.04 -0.13 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.24 -0.13 33 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.43 -0.15 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.64 -0.15 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.85 -0.17 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.08 -0.16 34 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.30 -0.17 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.52 -0.17 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.75 -0.20 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.10 -0.03 31 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.11 -0.04 30 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.14 -0.03 31 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.16 -0.03 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.19 -0.03 31 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.20 -0.04 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.24 -0.04 31 0 81 0
30MAR27 5.25 P 0.00 0.00 0.00 0.31 -0.05 31 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.40 -0.06 30 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.51 -0.07 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.63 -0.09 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.77 -0.09 30 0 12 0
30MAR27 6.50 P 0.00 0.00 0.00 0.92 -0.11 30 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 1.09 -0.14 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.29 -0.13 31 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.48 -0.14 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.69 -0.14 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.89 -0.16 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.08 -0.19 30 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.33 -0.16 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.55 -0.18 32 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.78 -0.18 33 0 0 0
TOTAL PUT 381 21,391 +230
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$ 130.10
28MAY26 55.00 C 0.00 0.00 0.00 75.19 +10.82 109 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 72.69 +10.93 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 70.19 +10.97 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 67.70 +10.94 89 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 65.20 +11.07 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 62.71 +10.79 85 0 0 0
28MAY26 70.00 C 63.50 63.50 63.50 60.21 +10.77 68 1 2 -1
28MAY26 72.50 C 0.00 0.00 0.00 57.72 +10.95 78 0 68 0
28MAY26 75.00 C 0.00 0.00 0.00 55.22 +10.90 69 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 53.23 +11.41 122 0 29 0
28MAY26 80.00 C 0.00 0.00 0.00 50.25 +10.89 75 0 38 0
28MAY26 82.50 C 0.00 0.00 0.00 47.77 +10.66 75 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 45.30 +10.63 75 0 22 0
28MAY26 87.50 C 0.00 0.00 0.00 42.85 +10.89 75 0 74 0
28MAY26 90.00 C 0.00 0.00 0.00 40.41 +10.83 75 0 92 0
28MAY26 92.50 C 0.00 0.00 0.00 37.74 +10.49 0 0 58 0
28MAY26 95.00 C 0.00 0.00 0.00 35.61 +10.51 75 0 110 0
28MAY26 97.50 C 31.80 31.80 31.80 32.62 +9.87 0 2 72 0
28MAY26 100.00 C 25.50 34.80 25.50 31.66 +10.82 89 16 185 +3
28MAY26 102.50 C 0.00 0.00 0.00 28.73 +9.87 75 1 71 -1
28MAY26 105.00 C 24.00 30.50 24.00 26.12 +9.14 67 43 80 -17
28MAY26 107.50 C 22.00 22.00 22.00 23.71 +8.51 63 1 89 -1
28MAY26 110.00 C 22.50 25.32 21.50 21.74 +8.19 65 11 181 -4
28MAY26 112.50 C 22.80 22.80 19.63 19.87 +7.86 67 4 90 -4
28MAY26 115.00 C 13.00 22.08 13.00 18.63 +8.04 75 9 189 -4
28MAY26 117.50 C 14.00 16.75 14.00 16.38 +7.37 70 12 56 -6
28MAY26 120.00 C 14.52 18.00 11.63 15.24 +7.31 75 36 166 -27
28MAY26 122.50 C 11.50 18.00 11.50 14.11 +7.03 78 7 73 -3
28MAY26 125.00 C 8.85 15.11 8.80 11.90 +5.75 72 56 124 -17
28MAY26 127.50 C 7.94 14.30 7.94 10.80 +5.40 74 99 50 +1
28MAY26 130.00 C 7.04 12.80 7.04 9.48 +4.86 73 247 198 +43
28MAY26 132.50 C 6.16 12.00 6.16 8.68 +4.74 75 80 72 +44
28MAY26 135.00 C 6.76 10.28 6.76 7.78 +4.43 76 195 162 +79
28MAY26 137.50 C 6.70 9.35 6.66 6.86 +4.03 76 59 42 +23
28MAY26 140.00 C 4.40 8.40 4.40 6.00 +3.62 76 169 147 +25
28MAY26 142.50 C 4.20 8.02 4.20 5.24 +3.24 76 72 62 +36
29JUN26 21.00 C 0.00 0.00 0.00 109.18 +11.07 0 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 108.18 +11.09 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 107.19 +11.10 129 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 106.19 +11.00 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 105.20 +11.16 131 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 104.20 +10.90 105 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 103.20 +10.88 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 102.21 +10.92 118 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 101.21 +11.10 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 100.22 +10.91 118 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 99.22 +11.14 103 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 98.22 +11.00 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 97.23 +10.86 108 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 96.23 +11.10 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 95.23 +11.05 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 94.24 +10.85 97 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 93.24 +10.74 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 92.25 +10.87 98 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 91.25 +10.81 81 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 90.25 +11.08 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 89.26 +10.73 89 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 88.26 +10.98 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 87.27 +10.84 90 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 86.27 +10.72 79 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 85.27 +10.72 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 84.28 +10.74 82 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 83.28 +11.04 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 82.28 +10.72 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 81.29 +11.10 74 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 80.29 +10.76 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 77.80 +11.20 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 75.31 +10.94 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 72.83 +11.06 71 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 70.34 +11.12 68 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 67.86 +11.02 69 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 65.38 +10.72 68 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 62.91 +10.79 68 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 60.21 +10.77 0 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 58.00 +10.68 69 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 55.57 +10.88 69 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 53.23 +11.24 72 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 50.76 +11.15 69 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 47.94 +10.20 45 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 45.43 +9.97 35 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 43.26 +10.08 57 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 40.84 +10.56 55 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 38.31 +9.20 51 0 25 0
29JUN26 95.00 C 0.00 0.00 0.00 36.42 +9.32 59 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 34.19 +9.52 59 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 32.06 +8.83 59 0 199 0
29JUN26 102.50 C 0.00 0.00 0.00 30.09 +8.65 60 0 12 0
29JUN26 105.00 C 33.00 33.00 33.00 28.28 +8.33 62 1 72 0
29JUN26 107.50 C 0.00 0.00 0.00 26.45 +7.34 63 0 58 0
29JUN26 110.00 C 0.00 0.00 0.00 24.73 +7.65 64 0 67 0
29JUN26 112.50 C 0.00 0.00 0.00 23.20 +7.51 65 0 26 0
29JUN26 115.00 C 19.98 25.80 18.56 21.57 +7.19 65 6 275 -4
29JUN26 117.50 C 0.00 0.00 0.00 20.03 +7.13 65 0 48 0
29JUN26 120.00 C 21.50 21.50 19.10 18.60 +6.74 66 3 190 0
29JUN26 122.50 C 0.00 0.00 0.00 17.26 +6.31 66 0 58 0
29JUN26 125.00 C 14.26 18.80 14.26 16.09 +6.01 67 4 28 -2
29JUN26 127.50 C 13.60 15.01 13.60 14.80 +5.53 67 15 31 +10
29JUN26 130.00 C 0.00 0.00 0.00 13.93 +5.46 68 0 72 0
29JUN26 132.50 C 0.00 0.00 0.00 12.95 +5.28 69 0 12 0
29JUN26 135.00 C 11.30 14.73 11.30 12.05 +5.11 69 14 15 +5
29JUN26 137.50 C 9.19 13.66 9.19 11.21 +4.94 70 21 20 +15
29JUN26 140.00 C 12.15 12.15 10.28 10.28 +4.63 70 7 25 +5
29JUN26 142.50 C 11.20 11.20 11.20 9.54 +4.45 70 1 1 0
29JUN26 145.00 C 0.00 0.00 0.00 8.74 +4.16 70 0 11 0
29JUN26 147.50 C 0.00 0.00 0.00 8.00 +3.89 70 0 0 0
29JUN26 150.00 C 9.93 10.00 9.20 7.32 +3.63 70 28 27 +22
29JUN26 152.50 C 8.46 8.46 8.46 6.68 +3.37 70 3 5 +3
29JUN26 155.00 C 8.22 8.22 6.70 6.10 +3.14 70 3 3 +1
29JUN26 157.50 C 6.11 6.11 6.11 5.56 +2.91 70 1 1 0
29JUN26 160.00 C 7.60 7.60 6.80 5.06 +2.69 70 2 16 +1
29JUN26 162.50 C 0.00 0.00 0.00 4.61 +2.49 70 0 15 0
29JUN26 165.00 C 5.94 5.94 5.94 4.19 +2.30 70 1 7 0
29JUN26 167.50 C 0.00 0.00 0.00 3.80 +2.12 70 0 3 0
29JUN26 170.00 C 5.00 5.50 5.00 3.45 +1.95 70 3 9 +1
29JUN26 172.50 C 0.00 0.00 0.00 3.13 +1.80 70 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 2.84 +1.65 70 0 2 0
29JUN26 177.50 C 0.00 0.00 0.00 2.57 +1.52 69 0 0 0
29JUN26 180.00 C 3.90 4.52 3.90 2.33 +1.39 69 2 27 +2
29JUN26 182.50 C 0.00 0.00 0.00 2.10 +1.27 69 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.90 +1.16 69 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 1.72 +1.07 69 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.55 +0.97 69 0 15 0
29JUN26 192.50 C 2.80 2.80 2.80 1.40 +0.89 69 2 17 0
29JUN26 195.00 C 0.00 0.00 0.00 1.26 +0.81 69 0 17 0
29JUN26 197.50 C 0.00 0.00 0.00 1.14 +0.74 69 0 0 0
29JUN26 200.00 C 2.28 2.90 2.08 1.03 +0.67 69 27 66 +15
30JUL26 55.00 C 0.00 0.00 0.00 75.46 +10.81 66 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 73.00 +10.81 67 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 70.54 +10.79 67 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 68.09 +10.54 67 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 65.38 +10.44 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 62.91 +10.36 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 60.41 +10.17 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 58.00 +10.12 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 55.57 +10.01 41 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 53.23 +10.27 51 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 50.86 +9.43 53 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 48.87 +10.27 61 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 46.33 +9.56 57 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 44.26 +9.66 59 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 41.63 +9.10 54 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 39.92 +9.17 59 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 38.18 +9.13 62 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 35.88 +8.58 60 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 34.01 +8.44 61 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 32.11 +8.11 61 0 15 0
30JUL26 105.00 C 28.00 28.00 28.00 30.41 +7.99 62 3 15 0
30JUL26 107.50 C 0.00 0.00 0.00 28.89 +7.85 63 0 1 0
30JUL26 110.00 C 25.50 25.50 25.50 27.18 +7.47 63 3 18 +1
30JUL26 112.50 C 0.00 0.00 0.00 25.65 +7.15 63 0 1 0
30JUL26 115.00 C 28.40 28.40 28.40 24.19 +6.86 64 1 43 0
30JUL26 117.50 C 0.00 0.00 0.00 23.25 +7.31 66 0 32 0
30JUL26 120.00 C 24.62 24.65 21.75 21.46 +6.04 64 5 50 0
30JUL26 122.50 C 0.00 0.00 0.00 20.39 +6.38 65 0 20 0
30JUL26 125.00 C 0.00 0.00 0.00 18.99 +5.69 65 0 0 0
30JUL26 127.50 C 15.84 15.84 15.84 17.82 +5.20 65 15 15 +15
30JUL26 130.00 C 17.00 20.60 17.00 16.96 +5.21 66 4 39 +2
30JUL26 132.50 C 16.86 16.86 16.86 16.10 +5.19 67 5 5 +5
30JUL26 135.00 C 0.00 0.00 0.00 15.44 +5.32 68 0 4 0
30JUL26 137.50 C 13.36 13.36 13.36 14.51 +5.13 68 1 4 +1
30JUL26 140.00 C 15.07 15.07 15.07 13.61 +4.91 68 10 10 +6
30JUL26 142.50 C 12.80 14.73 12.80 12.79 +4.74 69 5 4 +4
28AUG26 85.00 C 0.00 0.00 0.00 47.59 +9.33 61 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 45.55 +9.26 62 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 43.47 +9.04 62 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 41.35 +8.88 61 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 39.64 +8.70 63 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 37.44 +8.15 61 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 35.79 +8.19 62 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 34.07 +7.88 62 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 32.42 +7.66 62 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 30.94 +7.54 63 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 29.32 +7.17 63 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 28.14 +7.22 64 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 26.71 +6.88 64 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 25.69 +7.40 66 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 24.50 +6.86 66 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 22.87 +6.33 65 0 0 0
28AUG26 125.00 C 27.21 27.21 27.21 21.71 +6.15 65 1 1 0
28AUG26 127.50 C 0.00 0.00 0.00 20.73 +6.11 66 0 0 0
28AUG26 130.00 C 18.50 20.50 18.50 19.71 +5.47 66 5 5 +5
28AUG26 132.50 C 0.00 0.00 0.00 18.79 +5.38 67 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 17.95 +5.35 67 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 17.09 +5.25 68 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 16.29 +5.17 68 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 15.52 +5.08 68 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 93.49 +10.42 64 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 92.25 +10.13 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 91.25 +10.09 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 90.25 +10.12 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 89.26 +10.10 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 88.26 +10.05 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 87.45 +10.20 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 86.37 +10.21 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 85.39 +10.23 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 84.39 +10.00 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 83.34 +10.06 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 82.42 +10.58 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 81.41 +9.92 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 80.72 +10.36 65 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 78.12 +10.17 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 75.71 +10.63 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 73.09 +10.08 0 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 71.07 +10.56 63 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 68.66 +10.32 62 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 66.03 +9.56 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 63.68 +9.52 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 61.39 +9.46 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 59.51 +10.08 63 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 56.93 +9.39 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 54.52 +9.12 56 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 52.14 +9.05 55 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 50.90 +9.81 63 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 48.76 +9.26 62 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 46.69 +9.01 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 44.94 +9.34 63 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 42.86 +8.54 62 0 0 0
29SEP26 95.00 C 44.25 44.25 44.20 41.25 +8.99 63 3 4 0
29SEP26 97.50 C 0.00 0.00 0.00 39.49 +8.65 63 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 37.36 +7.95 61 0 294 0
29SEP26 102.50 C 0.00 0.00 0.00 36.14 +8.14 63 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 34.56 +7.88 63 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 33.05 +7.66 63 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 31.59 +7.65 64 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 30.32 +7.32 64 0 0 0
29SEP26 115.00 C 31.15 31.15 31.15 28.87 +6.96 64 3 3 0
29SEP26 117.50 C 0.00 0.00 0.00 27.60 +7.00 64 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 26.41 +6.96 64 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 25.42 +6.88 65 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 24.17 +6.49 65 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 23.26 +6.39 66 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 22.04 +5.95 65 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 21.22 +5.86 66 0 48 0
29SEP26 135.00 C 0.00 0.00 0.00 20.35 +5.74 66 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 19.27 +5.43 66 0 102 0
29SEP26 140.00 C 18.81 22.10 18.81 18.67 +5.57 67 3 16 +1
29SEP26 142.50 C 0.00 0.00 0.00 17.85 +5.46 67 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 17.06 +5.33 67 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 16.26 +5.17 67 0 1 0
29SEP26 150.00 C 15.70 17.85 15.70 15.59 +5.10 67 91 93 +89
29SEP26 152.50 C 15.50 15.50 15.02 14.94 +5.01 68 2 2 +2
29SEP26 155.00 C 0.00 0.00 0.00 14.22 +4.83 68 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 13.54 +4.66 68 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 12.89 +4.50 67 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 12.27 +4.34 67 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 11.68 +4.18 67 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 11.11 +4.02 67 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 10.57 +3.87 67 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 10.06 +3.73 67 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 9.57 +3.59 67 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 9.11 +3.45 67 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 8.66 +3.31 67 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 8.24 +3.19 67 0 15 0
29SEP26 185.00 C 10.20 10.20 10.20 7.84 +3.07 67 1 1 +1
29SEP26 187.50 C 0.00 0.00 0.00 7.46 +2.95 67 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 7.09 +2.83 67 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 6.75 +2.72 67 0 18 0
29SEP26 195.00 C 0.00 0.00 0.00 6.42 +2.61 67 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 6.10 +2.50 67 0 0 0
29SEP26 200.00 C 8.34 9.00 8.00 5.80 +2.40 67 5 12 +3
30DEC26 48.00 C 0.00 0.00 0.00 82.97 +9.90 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 82.33 +10.17 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 81.19 +10.24 57 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 78.81 +9.77 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 76.36 +9.90 55 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 74.24 +9.82 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 72.08 +10.00 61 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 69.89 +9.67 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 67.71 +9.56 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 65.66 +10.26 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 63.47 +9.41 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 61.41 +9.59 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 59.39 +9.30 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 57.42 +9.15 61 0 0 0
30DEC26 80.00 C 60.00 60.00 60.00 55.63 +9.75 62 1 4 +1
30DEC26 82.50 C 0.00 0.00 0.00 53.47 +8.84 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 51.70 +8.82 61 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 50.12 +8.73 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 48.36 +8.58 62 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 46.60 +8.41 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 44.97 +8.27 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 43.39 +8.11 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 41.98 +8.50 62 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 40.62 +8.44 62 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 39.36 +8.41 63 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 37.74 +7.96 62 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 36.59 +7.96 63 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 35.36 +7.79 63 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 34.05 +7.49 63 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 32.88 +6.76 63 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 31.61 +7.56 63 0 116 0
30DEC26 122.50 C 0.00 0.00 0.00 30.75 +6.97 64 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 29.72 +6.78 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 28.83 +6.69 64 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 27.55 +6.26 64 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 27.10 +6.67 65 0 5 0
30DEC26 135.00 C 0.00 0.00 0.00 26.05 +6.45 65 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 25.24 +6.43 65 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 24.35 +6.30 65 1 1 +1
30DEC26 142.50 C 0.00 0.00 0.00 23.53 +6.21 65 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 22.79 +6.17 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 22.19 +6.25 66 0 1 0
30DEC26 150.00 C 19.70 19.70 19.70 21.45 +6.15 66 1 11 +1
30DEC26 152.50 C 0.00 0.00 0.00 20.79 +6.11 66 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 20.17 +6.08 66 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 19.46 +5.94 66 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 18.77 +5.80 66 0 3 0
30DEC26 162.50 C 0.00 0.00 0.00 18.11 +5.66 66 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 17.47 +5.52 66 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 16.86 +5.40 66 0 0 0
30DEC26 170.00 C 18.35 18.35 18.35 16.26 +5.26 66 1 7 -1
30MAR27 55.00 C 0.00 0.00 0.00 77.81 +9.88 62 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 75.54 +9.58 61 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 73.51 +9.60 62 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 71.55 +9.63 62 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 69.53 +9.62 62 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 67.56 +9.54 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 65.68 +9.54 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 63.84 +9.61 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 61.87 +9.46 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 59.98 +9.15 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 58.43 +9.13 63 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 56.41 +9.35 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 54.59 +8.45 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 53.13 +9.14 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 51.69 +9.16 62 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 50.10 +8.97 62 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 48.58 +8.80 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 47.10 +8.63 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 45.69 +8.47 62 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 44.39 +8.37 62 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 43.02 +8.16 62 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 41.99 +8.23 63 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 40.52 +7.83 62 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 39.33 +7.65 62 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 38.00 +7.29 62 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 37.11 +7.35 63 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 36.12 +7.24 63 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 35.06 +7.03 63 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 34.13 +6.92 63 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 33.13 +6.35 63 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 32.15 +6.12 63 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 31.31 +6.13 64 1 1 +1
30MAR27 135.00 C 0.00 0.00 0.00 30.61 +6.24 64 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 29.81 +6.23 64 0 2 0
30MAR27 140.00 C 0.00 0.00 0.00 28.87 +6.05 64 0 0 0
30MAR27 142.50 C 26.96 26.96 26.96 28.42 +6.34 65 1 3 +1
TOTAL CALL 1,436 7,976 +382
28MAY26 55.00 P 0.01 0.01 0.01 0.01 0.00 118 1 45 +1
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 107 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 101 0 21 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 96 0 18 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 91 0 52 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 86 0 51 0
28MAY26 72.50 P 0.08 0.08 0.08 0.01 -0.01 82 4 69 -4
28MAY26 75.00 P 0.09 0.10 0.09 0.01 -0.02 77 2 87 -1
28MAY26 77.50 P 0.00 0.00 0.00 0.02 -0.03 78 0 116 0
28MAY26 80.00 P 0.17 0.17 0.17 0.03 -0.05 77 3 69 +1
28MAY26 82.50 P 0.00 0.00 0.00 0.05 -0.08 77 0 101 0
28MAY26 85.00 P 0.21 0.22 0.21 0.07 -0.14 75 5 210 +2
28MAY26 87.50 P 0.20 0.20 0.20 0.11 -0.21 75 5 88 +5
28MAY26 90.00 P 0.35 0.35 0.25 0.17 -0.30 75 8 150 -4
28MAY26 92.50 P 0.40 0.40 0.34 0.26 -0.38 75 21 81 -19
28MAY26 95.00 P 0.47 0.57 0.45 0.35 -0.55 74 13 71 +7
28MAY26 97.50 P 0.47 0.62 0.47 0.53 -0.70 75 19 80 -9
28MAY26 100.00 P 1.00 1.00 0.63 0.70 -0.93 74 41 132 +8
28MAY26 102.50 P 1.08 1.08 0.83 0.95 -1.17 74 22 69 +10
28MAY26 105.00 P 1.50 1.52 0.95 1.25 -1.49 74 58 93 +45
28MAY26 107.50 P 1.79 1.79 1.33 1.62 -1.81 74 10 106 +2
28MAY26 110.00 P 2.40 2.40 1.56 2.09 -2.17 74 45 323 +2
28MAY26 112.50 P 3.00 3.00 2.02 2.61 -2.68 74 17 51 -2
28MAY26 115.00 P 4.00 4.00 2.40 3.26 -3.17 74 184 155 -29
28MAY26 117.50 P 4.25 4.29 3.20 4.00 -3.86 74 20 45 +15
28MAY26 120.00 P 5.40 6.00 3.75 4.81 -4.31 73 26 104 +12
28MAY26 122.50 P 6.31 6.31 4.80 5.82 -4.84 74 14 16 +6
28MAY26 125.00 P 7.65 7.80 5.40 7.12 -5.16 76 23 18 +10
28MAY26 127.50 P 7.20 8.50 6.75 8.42 -5.12 77 32 23 +20
28MAY26 130.00 P 10.50 10.53 7.70 9.64 -5.68 77 30 19 +18
28MAY26 132.50 P 9.64 11.50 9.50 11.14 -5.98 77 44 42 +42
28MAY26 135.00 P 10.50 13.33 10.50 12.63 -6.45 78 80 75 +75
28MAY26 137.50 P 0.00 0.00 0.00 14.30 -7.32 78 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 15.98 -7.85 78 0 8 0
28MAY26 142.50 P 0.00 0.00 0.00 17.83 -8.04 79 0 0 0
29JUN26 21.00 P 0.03 0.03 0.03 0.01 0.00 157 1 84 -1
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 153 0 12 0
29JUN26 23.00 P 0.07 0.07 0.07 0.01 0.00 149 1 3 -1
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 146 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 142 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 139 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 136 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 133 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 127 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 114 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 104 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 98 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 96 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 80 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 72 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.02 68 0 81 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.03 69 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 -0.03 70 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 -0.05 70 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.09 -0.08 70 0 62 0
29JUN26 72.50 P 0.30 0.30 0.30 0.12 -0.13 69 1 23 0
29JUN26 75.00 P 0.00 0.00 0.00 0.18 -0.17 69 1 94 0
29JUN26 77.50 P 0.00 0.00 0.00 0.26 -0.24 69 0 139 0
29JUN26 80.00 P 0.50 0.50 0.43 0.35 -0.31 69 4 42 +1
29JUN26 82.50 P 0.00 0.00 0.00 0.49 -0.35 69 0 139 0
29JUN26 85.00 P 0.75 0.75 0.75 0.64 -0.47 69 1 160 0
29JUN26 87.50 P 0.80 0.80 0.75 0.80 -0.61 68 2 45 0
29JUN26 90.00 P 1.46 1.46 1.00 1.02 -0.78 68 3 60 -1
29JUN26 92.50 P 1.88 1.88 1.88 1.31 -0.92 68 5 380 -3
29JUN26 95.00 P 1.38 1.38 1.38 1.62 -1.13 68 10 84 +10
29JUN26 97.50 P 0.00 0.00 0.00 2.01 -1.31 68 0 24 0
29JUN26 100.00 P 2.30 2.30 1.85 2.43 -1.57 68 43 47 +28
29JUN26 102.50 P 0.00 0.00 0.00 2.95 -1.77 68 1 31 +1
29JUN26 105.00 P 4.15 4.15 4.15 3.48 -2.08 68 8 22 -6
29JUN26 107.50 P 4.13 4.13 4.13 4.15 -2.28 68 1 223 +1
29JUN26 110.00 P 4.58 4.65 4.58 4.83 -2.65 68 6 90 +1
29JUN26 112.50 P 0.00 0.00 0.00 5.63 -3.02 68 0 10 0
29JUN26 115.00 P 7.05 7.05 6.90 6.48 -3.44 68 2 282 +1
29JUN26 117.50 P 0.00 0.00 0.00 7.37 -3.92 68 0 35 0
29JUN26 120.00 P 9.92 9.92 7.50 8.41 -4.34 67 6 195 +1
29JUN26 122.50 P 0.00 0.00 0.00 9.55 -4.78 68 0 17 0
29JUN26 125.00 P 0.00 0.00 0.00 10.83 -5.11 68 0 25 0
29JUN26 127.50 P 12.60 12.60 10.74 12.18 -5.42 69 22 20 +20
29JUN26 130.00 P 0.00 0.00 0.00 13.62 -5.73 70 0 0 0
29JUN26 132.50 P 14.00 14.00 14.00 15.15 -5.94 70 2 2 +2
29JUN26 135.00 P 14.51 14.51 14.51 16.74 -6.23 71 1 1 +1
29JUN26 137.50 P 0.00 0.00 0.00 18.42 -6.43 72 0 0 0
29JUN26 140.00 P 20.50 20.50 20.50 20.13 -6.65 72 1 1 +1
29JUN26 142.50 P 0.00 0.00 0.00 21.83 -7.01 72 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 23.56 -7.27 72 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 25.44 -7.55 73 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 27.33 -7.72 73 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 29.22 -8.04 73 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 31.25 -8.19 74 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 33.29 -8.48 75 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 35.34 -8.57 75 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 37.46 -8.63 76 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 39.64 -8.71 77 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 41.82 -8.95 77 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 44.02 -9.05 77 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 46.31 -9.06 79 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 48.60 -8.97 80 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 50.89 -9.05 81 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 53.22 -9.05 81 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 55.59 -9.28 83 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 57.97 -9.19 84 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 60.34 -9.01 85 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 62.51 -9.34 84 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 65.01 -9.05 86 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 67.12 -9.53 85 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 69.55 -9.56 86 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 71.81 -9.60 85 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.04 -0.03 69 0 5 0
30JUL26 57.50 P 0.00 0.00 0.00 0.05 -0.06 67 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.08 -0.09 67 0 6 0
30JUL26 62.50 P 0.00 0.00 0.00 0.11 -0.12 67 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.17 -0.15 67 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.23 -0.22 67 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.32 -0.27 67 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.42 -0.37 67 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.57 -0.44 67 0 92 0
30JUL26 77.50 P 0.00 0.00 0.00 0.73 -0.53 67 0 120 0
30JUL26 80.00 P 1.00 1.00 1.00 0.93 -0.63 67 1 3 -1
30JUL26 82.50 P 0.00 0.00 0.00 1.17 -0.83 67 0 5 0
30JUL26 85.00 P 1.69 1.69 1.69 1.43 -0.99 67 2 21 -2
30JUL26 87.50 P 0.00 0.00 0.00 1.73 -1.11 66 0 2 0
30JUL26 90.00 P 1.90 1.90 1.90 2.19 -1.29 67 1 60 -1
30JUL26 92.50 P 2.14 2.20 2.14 2.53 -1.56 66 10 41 +10
30JUL26 95.00 P 0.00 0.00 0.00 3.09 -1.58 67 0 30 0
30JUL26 97.50 P 2.80 2.80 2.80 3.65 -1.72 67 2 61 0
30JUL26 100.00 P 0.00 0.00 0.00 4.22 -1.99 67 0 54 0
30JUL26 102.50 P 0.00 0.00 0.00 4.92 -2.16 67 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 5.47 -2.52 66 1 1 +1
30JUL26 107.50 P 7.00 7.00 5.80 6.21 -2.84 66 4 27 +1
30JUL26 110.00 P 0.00 0.00 0.00 7.09 -3.10 66 0 43 0
30JUL26 112.50 P 0.00 0.00 0.00 7.96 -3.35 66 0 10 0
30JUL26 115.00 P 0.00 0.00 0.00 8.90 -3.93 66 0 2 0
30JUL26 117.50 P 0.00 0.00 0.00 9.98 -4.45 66 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 11.04 -4.41 66 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 12.29 -4.79 66 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 13.61 -5.03 66 0 5 0
30JUL26 127.50 P 14.09 14.09 13.83 15.15 -5.17 67 115 115 +115
30JUL26 130.00 P 18.50 18.50 18.50 16.62 -5.25 68 2 2 +2
30JUL26 132.50 P 0.00 0.00 0.00 18.15 -5.41 68 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 19.56 -5.85 68 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 21.35 -6.08 69 0 0 0
30JUL26 140.00 P 21.64 21.64 21.64 22.95 -6.30 69 10 10 +10
30JUL26 142.50 P 0.00 0.00 0.00 24.81 -6.29 70 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 2.35 -1.16 66 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 2.77 -1.30 66 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 3.24 -1.50 66 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 3.79 -1.66 66 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 4.35 -1.82 66 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 4.99 -2.07 66 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 5.71 -2.24 66 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 6.42 -2.43 66 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 7.23 -2.70 66 0 11 0
28AUG26 107.50 P 0.00 0.00 0.00 8.26 -2.89 66 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 9.01 -3.41 66 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 9.97 -3.60 66 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 11.15 -3.85 66 0 0 0
28AUG26 117.50 P 12.68 12.68 12.68 12.31 -3.85 66 15 15 +15
28AUG26 120.00 P 0.00 0.00 0.00 13.50 -4.25 66 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 14.75 -4.56 66 0 0 0
28AUG26 125.00 P 15.21 15.21 15.21 16.10 -4.72 67 15 15 +15
28AUG26 127.50 P 16.52 16.52 16.52 17.42 -5.48 67 15 15 +15
28AUG26 130.00 P 17.93 17.93 17.93 18.90 -5.31 67 15 15 +15
28AUG26 132.50 P 19.41 19.41 19.41 20.43 -5.43 67 15 15 +15
28AUG26 135.00 P 0.00 0.00 0.00 22.13 -5.53 68 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 23.98 -5.50 69 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 25.58 -5.78 69 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 27.30 -5.97 70 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.03 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 -0.03 64 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 -0.03 65 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 -0.03 66 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 -0.03 66 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 -0.04 66 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 -0.05 66 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.09 -0.05 66 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.11 -0.05 66 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.12 -0.07 66 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.18 -0.08 66 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.25 -0.12 66 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.34 -0.16 66 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.45 -0.21 66 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.59 -0.26 66 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.75 -0.33 66 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 0.95 -0.39 66 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 1.22 -0.45 67 0 100 0
29SEP26 72.50 P 1.99 1.99 1.99 1.48 -0.52 67 1 45 -1
29SEP26 75.00 P 1.65 1.71 1.65 1.79 -0.62 67 2 61 0
29SEP26 77.50 P 1.90 1.90 1.90 2.07 -0.73 66 2 17 +2
29SEP26 80.00 P 0.00 0.00 0.00 2.43 -0.88 66 0 37 0
29SEP26 82.50 P 2.65 2.65 2.65 2.86 -1.02 66 1 4 0
29SEP26 85.00 P 3.20 3.20 3.20 3.30 -1.15 66 1 32 -1
29SEP26 87.50 P 3.38 3.38 3.25 3.86 -1.29 66 3 33 -2
29SEP26 90.00 P 0.00 0.00 0.00 4.43 -1.45 66 0 346 0
29SEP26 92.50 P 0.00 0.00 0.00 5.00 -1.61 65 0 286 0
29SEP26 95.00 P 0.00 0.00 0.00 5.72 -1.77 65 0 14 0
29SEP26 97.50 P 0.00 0.00 0.00 6.45 -1.94 65 0 23 0
29SEP26 100.00 P 6.30 6.30 6.30 7.18 -2.12 65 1 31 +1
29SEP26 102.50 P 0.00 0.00 0.00 8.03 -2.30 65 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 8.93 -2.49 65 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 9.92 -2.72 65 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 10.77 -3.13 65 0 33 0
29SEP26 112.50 P 0.00 0.00 0.00 11.94 -3.28 65 0 97 0
29SEP26 115.00 P 13.40 13.40 13.40 12.96 -3.65 65 1 61 0
29SEP26 117.50 P 13.20 13.20 13.20 14.29 -3.57 66 1 157 0
29SEP26 120.00 P 0.00 0.00 0.00 15.43 -4.15 66 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 16.76 -4.39 66 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 18.25 -4.52 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 19.60 -4.85 66 0 0 0
29SEP26 130.00 P 19.99 20.80 19.41 21.62 -4.15 68 72 72 +72
29SEP26 132.50 P 0.00 0.00 0.00 22.73 -5.04 67 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 24.26 -5.30 67 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 25.92 -5.46 67 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 27.60 -5.64 68 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 29.43 -5.70 69 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 31.11 -5.91 68 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 32.80 -6.11 68 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 34.83 -6.15 69 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 36.57 -6.41 69 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 38.44 -6.46 70 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 40.37 -6.60 70 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 42.02 -7.02 69 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 43.97 -7.19 69 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 46.19 -7.18 71 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 48.13 -7.23 71 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 50.21 -7.30 71 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 52.30 -7.37 72 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 54.37 -7.53 72 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 56.48 -7.62 72 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 58.58 -7.70 72 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 60.68 -7.85 72 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 62.90 -7.73 73 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 65.11 -7.87 73 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 67.33 -7.93 74 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 69.55 -7.89 74 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 71.78 -8.02 74 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 74.00 -8.15 75 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 76.22 -8.20 75 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.43 -0.08 65 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 0.47 -0.11 65 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.52 -0.13 65 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 0.69 -0.13 65 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 0.87 -0.22 65 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 1.09 -0.22 65 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.35 -0.28 65 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 1.62 -0.35 65 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.97 -0.44 65 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 2.32 -0.58 65 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.81 -0.57 66 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.22 -0.71 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.68 -0.80 65 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 4.09 -0.98 64 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 4.69 -1.02 64 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 5.29 -1.13 64 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 5.90 -1.28 64 0 2 0
30DEC26 87.50 P 6.46 6.46 6.46 6.66 -1.41 64 1 8 0
30DEC26 90.00 P 0.00 0.00 0.00 7.43 -1.53 64 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 8.19 -1.65 64 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.99 -1.88 64 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.93 -2.00 64 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 10.88 -2.22 64 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 11.83 -2.44 64 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 12.78 -2.70 64 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 14.12 -2.64 64 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 15.03 -2.94 64 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 16.22 -3.13 64 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 17.32 -3.46 64 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 18.61 -3.70 64 0 7 0
30DEC26 120.00 P 0.00 0.00 0.00 19.96 -3.89 64 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 21.34 -4.06 64 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 22.78 -4.42 64 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.27 -4.61 64 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 25.80 -4.64 65 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 27.40 -4.88 65 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 29.10 -4.98 65 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 30.79 -4.93 65 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 32.57 -5.09 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 34.20 -5.25 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 35.92 -5.33 66 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 37.73 -5.42 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 39.54 -5.57 67 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 41.40 -5.67 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 43.35 -5.68 67 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 45.08 -5.92 67 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 47.00 -5.97 68 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 48.94 -6.05 68 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 50.88 -6.22 68 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 52.85 -6.36 68 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 54.79 -6.53 68 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.64 -0.42 64 0 9 0
30MAR27 57.50 P 0.00 0.00 0.00 2.01 -0.49 64 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 2.38 -0.61 64 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.77 -0.73 64 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.26 -0.75 64 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 3.76 -0.83 64 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.33 -0.82 65 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 4.91 -0.84 64 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.43 -0.98 64 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 6.00 -1.17 63 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.67 -1.28 63 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.46 -1.30 63 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.25 -1.44 63 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.05 -1.61 63 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.85 -1.79 63 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 10.90 -1.79 63 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.80 -1.99 63 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 12.90 -1.99 63 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.61 -1.75 65 0 8 0
30MAR27 102.50 P 0.00 0.00 0.00 14.99 -2.28 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.96 -2.58 63 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 17.13 -2.74 63 0 522 0
30MAR27 110.00 P 20.30 20.30 17.50 18.29 -2.72 63 4 387 +4
30MAR27 112.50 P 0.00 0.00 0.00 19.69 -2.99 63 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 20.89 -3.25 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 22.30 -3.35 63 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 23.66 -3.55 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 25.01 -3.80 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 26.75 -4.02 64 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 27.99 -4.46 64 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 29.92 -4.12 65 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 31.24 -4.54 64 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 32.87 -4.69 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 34.39 -4.97 64 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 36.29 -4.89 65 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 37.82 -5.22 65 0 0 0
TOTAL PUT 1,162 9,898 +554
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$ 7.01
28MAY26 4.70 C 0.00 0.00 0.00 2.32 -0.04 68 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.22 -0.04 64 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.12 -0.04 60 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.02 -0.04 57 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.77 -0.05 48 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.51 -0.07 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.27 -0.07 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.05 -0.04 47 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.85 -0.03 51 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.66 -0.04 51 0 0 0
28MAY26 6.75 C 0.47 0.47 0.47 0.46 -0.06 45 1 2 0
28MAY26 7.00 C 0.38 0.38 0.32 0.33 -0.05 46 10 100 +1
28MAY26 7.25 C 0.28 0.28 0.27 0.23 -0.04 47 7 72 0
28MAY26 7.50 C 0.00 0.00 0.00 0.15 -0.03 47 0 93 0
28MAY26 7.75 C 0.00 0.00 0.00 0.10 -0.02 48 0 191 0
28MAY26 8.00 C 0.07 0.07 0.07 0.06 -0.02 48 3 891 -2
28MAY26 8.25 C 0.00 0.00 0.00 0.04 -0.01 49 0 783 0
28MAY26 8.50 C 0.00 0.00 0.00 0.03 0.00 52 0 176 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 0.00 53 0 348 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 330 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 56 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 52 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 101 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 77 0 100 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 113 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 2.33 -0.06 42 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.23 -0.06 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.13 -0.07 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.04 -0.06 46 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.81 -0.05 49 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.60 -0.03 52 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.39 -0.02 52 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.17 -0.03 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.98 -0.04 48 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.79 -0.06 46 0 300 0
29JUN26 6.75 C 0.64 0.64 0.64 0.65 -0.06 46 1 22 -1
29JUN26 7.00 C 0.59 0.59 0.57 0.52 -0.06 46 24 50 +24
29JUN26 7.25 C 0.00 0.00 0.00 0.42 -0.05 47 0 39 0
29JUN26 7.50 C 0.00 0.00 0.00 0.33 -0.04 47 0 258 0
29JUN26 7.75 C 0.28 0.28 0.28 0.26 -0.03 48 38 82 -37
29JUN26 8.00 C 0.20 0.23 0.20 0.20 -0.03 48 44 3,432 +20
29JUN26 8.25 C 0.00 0.00 0.00 0.16 -0.02 49 0 374 0
29JUN26 8.50 C 0.13 0.13 0.12 0.12 -0.02 48 3 81 +3
29JUN26 8.75 C 0.10 0.10 0.10 0.09 -0.02 48 45 75 +45
29JUN26 9.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 125 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 -0.01 49 0 49 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 -0.01 50 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 6 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 76 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.36 -0.04 48 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.27 -0.04 49 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.17 -0.05 47 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.07 -0.06 44 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.86 -0.05 48 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.65 -0.05 48 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.47 -0.02 50 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.28 -0.03 50 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.10 -0.05 48 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.93 -0.06 47 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.82 -0.05 50 0 36 0
30JUL26 7.00 C 0.00 0.00 0.00 0.67 -0.06 47 0 65 0
30JUL26 7.25 C 0.00 0.00 0.00 0.57 -0.05 48 0 463 0
30JUL26 7.50 C 0.00 0.00 0.00 0.47 -0.04 48 0 2 0
30JUL26 7.75 C 0.00 0.00 0.00 0.40 -0.03 49 0 7 0
30JUL26 8.00 C 0.33 0.33 0.33 0.33 -0.04 48 1 13 -1
30JUL26 8.25 C 0.00 0.00 0.00 0.28 -0.03 49 0 79 0
30JUL26 8.50 C 0.00 0.00 0.00 0.23 -0.02 49 0 9 0
30JUL26 8.75 C 0.19 0.19 0.19 0.19 -0.02 49 1 11 +1
30JUL26 9.00 C 0.00 0.00 0.00 0.15 -0.02 49 0 16 0
30JUL26 9.25 C 0.00 0.00 0.00 0.12 -0.02 49 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.10 -0.02 49 0 71 0
30JUL26 9.75 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 55 0
28AUG26 4.90 C 0.00 0.00 0.00 2.23 - 51 0 0 -
28AUG26 5.00 C 0.00 0.00 0.00 2.13 -0.05 49 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.93 -0.06 50 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.75 -0.01 52 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.57 0.00 52 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.39 -0.01 51 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.23 -0.01 51 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.06 -0.05 49 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.92 -0.06 49 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.81 -0.05 50 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.71 -0.04 50 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.62 -0.03 50 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.53 -0.04 50 0 25 0
28AUG26 8.00 C 0.00 0.00 0.00 0.46 -0.03 50 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.40 -0.03 51 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.34 -0.03 51 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.30 -0.01 51 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.25 -0.02 51 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.21 -0.02 50 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.18 -0.01 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.15 -0.02 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.44 -0.04 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.35 -0.04 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.27 -0.04 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.21 -0.01 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.99 -0.04 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.80 -0.04 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.63 -0.03 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.47 0.00 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.31 -0.01 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.17 -0.01 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.04 -0.01 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.91 -0.04 49 0 23 0
29SEP26 7.25 C 0.90 0.90 0.90 0.80 -0.04 49 1 220 0
29SEP26 7.50 C 0.75 0.75 0.75 0.71 -0.04 49 2 3,465 +2
29SEP26 7.75 C 0.00 0.00 0.00 0.63 -0.03 50 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.55 -0.04 49 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.49 -0.03 50 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.43 -0.03 50 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.38 -0.02 50 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.33 -0.02 50 0 159 0
29SEP26 9.25 C 0.00 0.00 0.00 0.29 -0.01 50 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.25 -0.02 50 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.22 -0.01 50 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.19 -0.01 50 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 -0.01 50 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.11 -0.01 50 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 2.56 -0.03 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.48 -0.04 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.40 -0.04 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.33 -0.03 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.14 -0.04 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.97 -0.04 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.81 -0.04 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.66 -0.03 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.52 -0.03 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.39 -0.03 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.27 -0.03 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.14 -0.05 48 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.04 -0.05 48 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.96 -0.03 49 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.88 -0.03 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.80 -0.03 49 0 14 0
30DEC26 8.25 C 0.00 0.00 0.00 0.73 -0.03 49 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.66 -0.03 49 0 35 0
30DEC26 8.75 C 0.00 0.00 0.00 0.60 -0.02 49 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.54 -0.02 49 0 52 0
30DEC26 9.25 C 0.55 0.55 0.55 0.49 -0.02 49 1 5 +1
30DEC26 9.50 C 0.00 0.00 0.00 0.45 -0.01 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.40 -0.02 49 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.36 -0.02 49 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.29 -0.01 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.24 -0.01 49 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.20 -0.01 49 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.16 -0.01 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 0.00 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 0.00 49 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 0.00 49 0 17 0
30MAR27 4.70 C 0.00 0.00 0.00 2.68 -0.03 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.60 -0.03 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.53 -0.03 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.49 -0.03 50 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 2.30 -0.02 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.14 -0.02 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.99 -0.02 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.85 -0.02 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.71 -0.02 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.61 0.00 50 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 1.48 -0.01 49 0 2 0
30MAR27 7.00 C 0.00 0.00 0.00 1.36 -0.05 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.28 -0.02 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.19 -0.02 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.10 -0.03 49 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 1.02 -0.02 49 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.94 -0.02 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.88 -0.01 50 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.81 -0.01 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.75 -0.01 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.70 0.00 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.64 -0.01 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.59 -0.01 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.55 0.00 49 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 0.46 0.00 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.40 0.00 49 0 6 0
TOTAL CALL 182 16,210 +56
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 78 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 71 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 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 0.00 51 0 51 0
28MAY26 6.00 P 0.04 0.04 0.04 0.04 0.00 50 15 250 0
28MAY26 6.25 P 0.07 0.07 0.07 0.07 0.00 48 2 139 +2
28MAY26 6.50 P 0.12 0.13 0.12 0.13 +0.01 49 29 105 +18
28MAY26 6.75 P 0.21 0.22 0.20 0.21 0.00 48 7 141 0
28MAY26 7.00 P 0.32 0.32 0.32 0.33 +0.02 49 1 185 0
28MAY26 7.25 P 0.00 0.00 0.00 0.47 +0.03 49 0 55 0
28MAY26 7.50 P 0.00 0.00 0.00 0.65 +0.05 50 0 50 0
28MAY26 7.75 P 0.00 0.00 0.00 0.83 +0.02 48 0 339 0
28MAY26 8.00 P 0.00 0.00 0.00 1.04 +0.03 47 0 1,284 0
28MAY26 8.25 P 0.00 0.00 0.00 1.27 +0.03 49 0 501 0
28MAY26 8.50 P 0.00 0.00 0.00 1.54 +0.07 62 0 155 0
28MAY26 8.75 P 0.00 0.00 0.00 1.78 +0.07 65 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 2.03 +0.07 71 0 22 0
28MAY26 9.25 P 0.00 0.00 0.00 2.24 +0.04 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.49 +0.04 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.74 +0.04 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.99 +0.04 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.49 +0.04 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.99 +0.04 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.49 +0.04 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.99 +0.04 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.49 +0.04 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 47 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 0.00 51 0 45 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 0.00 49 0 45 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 0.00 50 0 18 0
29JUN26 5.75 P 0.10 0.10 0.10 0.09 0.00 49 15 123 +15
29JUN26 6.00 P 0.14 0.14 0.14 0.14 0.00 49 2 134 +2
29JUN26 6.25 P 0.20 0.20 0.19 0.20 0.00 49 35 99 +35
29JUN26 6.50 P 0.28 0.28 0.28 0.29 +0.01 49 1 84 +1
29JUN26 6.75 P 0.39 0.39 0.39 0.39 +0.01 49 1 106 0
29JUN26 7.00 P 0.00 0.00 0.00 0.52 +0.03 50 0 701 0
29JUN26 7.25 P 0.00 0.00 0.00 0.66 +0.03 50 0 77 0
29JUN26 7.50 P 0.00 0.00 0.00 0.82 +0.05 50 0 79 0
29JUN26 7.75 P 0.00 0.00 0.00 1.01 +0.05 51 0 185 0
29JUN26 8.00 P 0.00 0.00 0.00 1.19 +0.03 50 0 2,822 0
29JUN26 8.25 P 0.00 0.00 0.00 1.38 +0.02 49 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.60 +0.02 51 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.83 +0.03 52 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 2.04 +0.02 49 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.28 +0.03 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.50 +0.01 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.74 +0.02 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.99 +0.03 0 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.49 +0.04 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.99 +0.04 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.49 +0.04 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.99 +0.04 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.49 +0.04 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.99 +0.04 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.49 +0.04 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.02 0.00 47 0 33 0
30JUL26 4.80 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.04 0.00 49 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.05 0.00 50 0 8 0
30JUL26 5.25 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.12 0.00 50 0 60 0
30JUL26 5.75 P 0.17 0.17 0.17 0.16 -0.01 48 30 31 0
30JUL26 6.00 P 0.00 0.00 0.00 0.23 0.00 49 0 4 0
30JUL26 6.25 P 0.00 0.00 0.00 0.31 +0.01 49 0 47 0
30JUL26 6.50 P 0.00 0.00 0.00 0.41 +0.02 49 0 1,614 0
30JUL26 6.75 P 0.00 0.00 0.00 0.52 +0.02 49 0 20 0
30JUL26 7.00 P 0.00 0.00 0.00 0.65 +0.02 50 0 511 0
30JUL26 7.25 P 0.00 0.00 0.00 0.79 +0.02 49 0 465 0
30JUL26 7.50 P 0.00 0.00 0.00 0.95 +0.02 50 0 66 0
30JUL26 7.75 P 0.00 0.00 0.00 1.10 0.00 49 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.28 -0.01 48 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 1.48 0.00 49 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.68 0.00 49 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.89 +0.01 49 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.11 +0.01 50 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.35 +0.05 52 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.56 +0.01 50 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.81 +0.02 53 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.05 +0.06 55 0 0 0
28AUG26 4.90 P 0.09 0.09 0.09 0.08 - 51 1 1 -
28AUG26 5.00 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.13 0.00 50 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.19 +0.01 51 0 45 0
28AUG26 5.75 P 0.00 0.00 0.00 0.25 +0.01 51 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.33 +0.02 51 0 0 0
28AUG26 6.25 P 0.40 0.40 0.40 0.42 +0.02 51 6 16 +6
28AUG26 6.50 P 0.49 0.50 0.49 0.52 +0.02 51 14 36 +14
28AUG26 6.75 P 0.00 0.00 0.00 0.65 +0.04 52 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.77 +0.03 51 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 0.90 +0.01 50 0 33 0
28AUG26 7.50 P 0.00 0.00 0.00 1.05 +0.02 50 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 1.23 +0.05 51 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.40 0.00 51 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.59 0.00 51 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.78 0.00 51 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.98 0.00 51 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.19 0.00 51 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.40 0.00 51 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.62 0.00 51 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.84 -0.01 51 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 0.00 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 0.00 50 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.18 0.00 50 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.24 +0.01 50 0 0 0
29SEP26 5.75 P 0.31 0.31 0.31 0.31 +0.01 50 1 3 +1
29SEP26 6.00 P 0.00 0.00 0.00 0.39 +0.01 50 0 403 0
29SEP26 6.25 P 0.00 0.00 0.00 0.48 +0.02 49 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.59 +0.01 49 0 3,005 0
29SEP26 6.75 P 0.00 0.00 0.00 0.71 +0.03 49 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 0.84 +0.01 50 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 0.98 +0.02 49 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.13 +0.01 49 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 1.30 +0.03 49 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.47 +0.03 49 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.65 0.00 49 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.85 0.00 50 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 2.04 0.00 50 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.25 0.00 50 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.46 0.00 50 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.67 0.00 50 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.90 +0.01 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.11 0.00 50 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.56 +0.03 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.03 +0.03 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.51 +0.03 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.00 +0.04 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.49 +0.04 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.99 +0.04 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.49 +0.04 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 +0.01 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 0.00 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 0.00 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 0.00 48 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 0.00 49 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.38 +0.01 49 0 76 0
30DEC26 5.75 P 0.00 0.00 0.00 0.45 0.00 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.55 +0.02 48 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.65 0.00 48 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.78 +0.02 49 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 0.90 +0.01 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.04 +0.03 49 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 1.19 +0.03 49 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.34 +0.03 49 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 1.49 +0.03 48 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 1.67 +0.02 49 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 1.84 0.00 49 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 2.02 0.00 48 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.21 0.00 49 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.43 +0.04 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.60 +0.02 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.80 +0.02 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.01 +0.03 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.24 0.00 49 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.66 +0.03 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.11 +0.03 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.57 +0.03 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.04 +0.03 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.52 +0.04 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.01 +0.04 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.50 +0.04 50 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.26 +0.01 49 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.29 +0.02 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.31 +0.01 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.35 +0.02 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.41 0.00 48 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 0.51 0.00 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.60 +0.01 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.71 +0.02 49 0 4 0
30MAR27 6.25 P 0.00 0.00 0.00 0.82 +0.02 49 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.93 +0.04 48 0 34 0
30MAR27 6.75 P 0.00 0.00 0.00 1.06 +0.02 48 0 9 0
30MAR27 7.00 P 1.19 1.19 1.19 1.19 +0.03 48 1 7 +1
30MAR27 7.25 P 0.00 0.00 0.00 1.34 +0.03 48 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.49 +0.03 48 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 1.66 +0.03 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.84 +0.03 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.01 +0.03 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.18 +0.03 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.37 +0.03 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.56 +0.04 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.75 +0.04 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.95 +0.04 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.15 +0.04 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.36 +0.04 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.78 +0.04 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.21 +0.04 49 0 0 0
TOTAL PUT 161 20,563 +95
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HSB - HANG SENG BANK LTD CLOSING PRICE HK$ 0.00
29JUN26 87.50 C 0.00 0.00 0.00 67.14 0.00 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.65 0.00 44 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.16 0.00 42 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.66 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.17 -0.01 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.68 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.19 -0.01 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.70 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.21 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.72 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.23 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.74 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.25 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.76 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.27 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.78 -0.01 14 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.29 -0.01 14 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.80 -0.01 13 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.31 -0.01 12 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.82 -0.01 11 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.33 -0.01 10 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.84 -0.01 8 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.35 -0.01 7 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.86 -0.01 6 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.37 -0.01 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.92 -0.02 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.70 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.09 -0.02 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.29 -0.01 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 12 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 65.23 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.76 0.00 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.28 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.81 -0.01 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.33 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.86 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.39 0.00 19 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.91 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.44 -0.01 16 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.96 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.49 -0.01 12 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.02 0.00 14 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.54 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.07 -0.01 12 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.59 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.12 -0.01 9 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.64 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.17 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.70 -0.01 7 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.22 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.75 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.28 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.81 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.39 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.08 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.01 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.36 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.21 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.53 0.00 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.19 -0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.06 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.02 0.00 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 0.00 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.03 -0.01 6 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.57 -0.01 5 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.11 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.66 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.21 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.78 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.42 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.18 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.16 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.46 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.14 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.21 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.62 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.29 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.12 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.05 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 0 0
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 48 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 22 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 17 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 7 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 0.00 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.33 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.28 -0.01 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.20 -0.01 0 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 0.00 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 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.71 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.67 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.32 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 7 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 0.15 -0.01 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.41 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.93 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.89 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.43 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 90.60
28MAY26 55.00 C 0.00 0.00 0.00 35.69 -1.40 67 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 33.19 -1.40 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 30.69 -1.41 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 28.20 -1.40 48 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 25.70 -1.41 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.22 -1.40 46 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.74 -1.40 45 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.28 -1.40 44 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 15.72 -1.28 26 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 13.54 -1.11 45 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 11.31 -1.32 44 0 79 0
28MAY26 82.50 C 0.00 0.00 0.00 9.25 -1.25 44 0 84 0
28MAY26 85.00 C 0.00 0.00 0.00 7.38 -1.16 44 0 573 0
28MAY26 87.50 C 0.00 0.00 0.00 5.74 -1.05 44 0 74 0
28MAY26 90.00 C 3.98 4.30 3.49 4.43 -0.83 45 18 206 +7
28MAY26 92.50 C 2.50 3.17 2.50 3.17 -0.87 44 4 219 +2
28MAY26 95.00 C 1.91 1.91 1.75 2.32 -0.61 45 25 1,091 +17
28MAY26 97.50 C 1.65 1.65 1.28 1.62 -0.48 45 36 170 +15
28MAY26 100.00 C 0.95 1.07 0.86 1.07 -0.42 44 18 54 -10
28MAY26 102.50 C 0.00 0.00 0.00 0.74 -0.28 45 0 47 0
28MAY26 105.00 C 0.52 0.52 0.41 0.48 -0.23 45 37 72 +15
28MAY26 107.50 C 0.30 0.33 0.30 0.30 -0.17 45 51 130 +51
28MAY26 110.00 C 0.00 0.00 0.00 0.18 -0.12 44 0 117 0
28MAY26 112.50 C 0.00 0.00 0.00 0.11 -0.08 45 0 7 0
28MAY26 115.00 C 0.14 0.17 0.14 0.07 -0.05 45 83 193 +78
29JUN26 46.00 C 0.00 0.00 0.00 44.78 -1.23 56 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 43.78 -1.40 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 42.78 -1.22 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 41.79 -1.22 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 40.79 -1.26 0 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 38.31 -1.25 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.82 -1.27 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 33.35 -1.30 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.88 -1.35 47 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 28.20 -1.56 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 25.70 -1.63 0 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 23.36 -1.57 23 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 20.88 -1.69 26 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 18.55 -1.73 33 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 16.48 -1.62 39 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 14.53 -1.45 41 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 13.09 -1.15 47 0 228 0
29JUN26 82.50 C 0.00 0.00 0.00 11.34 -1.08 47 0 62 0
29JUN26 85.00 C 0.00 0.00 0.00 9.74 -1.01 47 0 165 0
29JUN26 87.50 C 7.39 7.39 7.28 8.20 -1.03 46 30 95 +15
29JUN26 90.00 C 6.12 6.26 6.12 7.11 -0.79 47 17 77 +2
29JUN26 92.50 C 5.26 5.26 5.23 6.00 -0.69 48 21 216 +7
29JUN26 95.00 C 4.63 4.63 4.50 4.96 -0.68 47 2 131 0
29JUN26 97.50 C 3.95 3.95 3.95 4.12 -0.59 47 2 79 0
29JUN26 100.00 C 0.00 0.00 0.00 3.39 -0.54 48 0 865 0
29JUN26 102.50 C 2.42 2.42 2.42 2.76 -0.43 47 1 1,106 0
29JUN26 105.00 C 2.24 2.24 2.24 2.22 -0.41 47 2 1,613 +2
29JUN26 107.50 C 0.00 0.00 0.00 1.78 -0.34 47 0 32 0
29JUN26 110.00 C 1.28 1.28 1.28 1.42 -0.29 47 1 47 0
29JUN26 112.50 C 0.00 0.00 0.00 1.12 -0.24 47 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 0.88 -0.20 47 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.69 -0.17 47 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.54 -0.13 47 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.42 -0.11 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.32 -0.09 47 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.24 -0.08 47 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.18 -0.06 47 0 32 0
30JUL26 60.00 C 0.00 0.00 0.00 30.88 -1.73 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 28.41 -1.81 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 26.13 -1.51 36 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 23.94 -1.46 41 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 21.73 -1.47 41 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 19.70 -1.34 43 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 17.58 -1.44 42 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 15.82 -1.24 43 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 14.10 -1.22 44 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 12.53 -1.44 44 0 19 0
30JUL26 85.00 C 0.00 0.00 0.00 11.43 -0.99 47 0 79 0
30JUL26 87.50 C 0.00 0.00 0.00 9.96 -1.03 47 0 62 0
30JUL26 90.00 C 0.00 0.00 0.00 8.94 -0.74 48 0 105 0
30JUL26 92.50 C 0.00 0.00 0.00 7.80 -0.71 48 0 65 0
30JUL26 95.00 C 0.00 0.00 0.00 6.81 -0.66 48 0 59 0
30JUL26 97.50 C 0.00 0.00 0.00 5.93 -0.61 48 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 5.13 -0.59 48 0 53 0
30JUL26 102.50 C 0.00 0.00 0.00 4.40 -0.58 48 0 17 0
30JUL26 105.00 C 0.00 0.00 0.00 3.77 -0.51 48 0 52 0
30JUL26 107.50 C 0.00 0.00 0.00 3.21 -0.46 48 0 38 0
30JUL26 110.00 C 0.00 0.00 0.00 2.73 -0.41 48 0 3 0
30JUL26 112.50 C 0.00 0.00 0.00 2.24 -0.36 47 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 1.90 -0.31 47 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 29.04 -1.34 42 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 26.85 -1.46 44 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 24.71 -1.45 44 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 22.69 -1.41 45 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 20.61 -1.37 44 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 18.97 -1.11 46 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 17.22 -1.17 46 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 15.63 -1.04 47 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 14.15 -1.00 47 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 12.80 -0.94 47 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 11.51 -0.91 48 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 10.72 -0.73 50 0 12 0
28AUG26 92.50 C 0.00 0.00 0.00 9.57 -0.75 50 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 8.57 -0.48 50 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 7.68 -0.86 50 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 6.86 -0.83 50 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 6.14 -0.71 50 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 5.48 -0.62 50 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 4.87 -0.43 50 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 4.30 -0.51 50 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 3.68 -0.45 49 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 3.24 -0.41 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 38.76 -1.41 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 36.84 -0.97 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.14 -1.35 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 32.28 -0.93 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 29.73 -1.27 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.63 -1.22 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.61 -1.18 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.67 -1.15 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.65 -1.29 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.60 -0.56 50 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 18.29 -1.19 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.75 -1.13 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.33 -1.06 47 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 14.01 -1.00 47 0 108 0
29SEP26 87.50 C 0.00 0.00 0.00 12.78 -0.95 47 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 12.15 -0.38 50 0 151 0
29SEP26 92.50 C 0.00 0.00 0.00 11.08 -0.69 50 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 10.10 -0.64 50 0 123 0
29SEP26 97.50 C 0.00 0.00 0.00 9.20 -0.60 50 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 8.34 -0.60 50 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 7.54 -0.62 50 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 6.80 -0.60 50 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 6.13 -0.56 50 0 83 0
29SEP26 110.00 C 0.00 0.00 0.00 5.52 -0.51 50 0 130 0
29SEP26 112.50 C 0.00 0.00 0.00 4.81 -0.47 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.32 -0.44 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.88 -0.40 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.48 -0.37 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.12 -0.33 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.79 -0.31 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.50 -0.28 49 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.23 -0.26 49 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 40.33 -0.95 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.15 -0.90 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 36.05 -0.87 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.89 -0.91 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.42 -1.43 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 29.60 -1.34 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.77 -1.32 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.99 -1.70 47 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 24.41 -1.21 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.74 -1.27 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.23 -1.20 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.82 -1.08 47 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 18.53 -1.37 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.33 -1.00 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.14 -0.86 48 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 14.95 -0.99 48 0 15 0
30DEC26 92.50 C 13.45 13.45 13.45 14.49 -0.40 50 3 10 +3
30DEC26 95.00 C 0.00 0.00 0.00 13.51 -0.37 50 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 12.59 -0.35 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.75 -0.30 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 10.92 -0.26 50 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 10.14 -0.22 50 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 9.41 -0.19 50 0 15 0
30DEC26 110.00 C 8.29 8.29 8.29 8.72 -0.17 50 1 0 -1
30DEC26 112.50 C 0.00 0.00 0.00 7.85 -0.14 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.28 -0.11 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.74 -0.09 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 39.00 -1.47 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 37.07 -1.40 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 35.20 -1.07 49 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 33.39 -1.01 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.43 -1.19 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.82 -1.09 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 28.23 -0.98 48 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 26.77 -0.88 49 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 25.27 -0.94 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 23.91 -0.88 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.55 -0.85 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 21.38 -0.74 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.12 -0.81 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 18.98 -0.80 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.96 -0.70 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 17.34 -0.87 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 16.41 -0.84 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 15.50 -0.82 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 14.64 -0.79 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 13.84 -0.76 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.05 -0.76 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 12.30 -0.81 50 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 11.58 -0.79 50 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 10.59 -0.87 49 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 9.98 -0.83 49 0 0 0
TOTAL CALL 352 11,274 +203
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 61 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 137 0
28MAY26 70.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 145 0
28MAY26 72.50 P 0.23 0.23 0.23 0.07 +0.01 45 2 83 0
28MAY26 75.00 P 0.35 0.35 0.35 0.16 +0.03 45 2 205 +2
28MAY26 77.50 P 0.56 0.56 0.56 0.32 +0.05 45 15 166 0
28MAY26 80.00 P 0.85 0.93 0.85 0.61 +0.10 45 29 624 -19
28MAY26 82.50 P 1.29 1.50 1.10 1.05 +0.16 45 27 140 +11
28MAY26 85.00 P 2.20 2.20 1.68 1.64 +0.19 44 17 712 +17
28MAY26 87.50 P 2.53 2.53 2.53 2.48 +0.31 44 10 70 +10
28MAY26 90.00 P 0.00 0.00 0.00 3.53 +0.41 43 0 190 0
28MAY26 92.50 P 0.00 0.00 0.00 4.86 +0.54 43 0 76 0
28MAY26 95.00 P 0.00 0.00 0.00 6.56 +0.80 44 0 121 0
28MAY26 97.50 P 0.00 0.00 0.00 8.37 +0.87 44 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 10.37 +1.00 44 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 12.50 +1.10 44 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 15.17 +1.61 54 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 17.52 +1.30 56 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 19.92 +1.35 59 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.36 +1.31 63 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 24.90 +1.44 68 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 0.00 46 0 34 0
29JUN26 60.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.10 +0.02 47 0 96 0
29JUN26 65.00 P 0.00 0.00 0.00 0.17 +0.02 47 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.29 +0.04 47 0 187 0
29JUN26 70.00 P 0.00 0.00 0.00 0.49 +0.08 47 0 123 0
29JUN26 72.50 P 0.00 0.00 0.00 0.77 +0.10 47 0 163 0
29JUN26 75.00 P 1.25 1.27 1.25 1.07 +0.11 46 3 496 0
29JUN26 77.50 P 1.73 1.73 1.73 1.54 +0.19 46 2 460 +2
29JUN26 80.00 P 2.50 2.50 2.08 2.13 +0.26 46 5 445 0
29JUN26 82.50 P 3.30 3.30 3.30 2.86 +0.34 46 3 159 +3
29JUN26 85.00 P 4.11 4.15 4.11 3.72 +0.36 46 2 581 +2
29JUN26 87.50 P 0.00 0.00 0.00 4.76 +0.45 46 0 210 0
29JUN26 90.00 P 5.61 6.80 5.61 5.99 +0.53 46 176 340 +140
29JUN26 92.50 P 0.00 0.00 0.00 7.33 +0.58 46 0 32 0
29JUN26 95.00 P 9.77 9.77 9.77 8.86 +0.67 46 15 64 0
29JUN26 97.50 P 0.00 0.00 0.00 10.58 +0.82 47 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 12.37 +0.88 47 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 14.69 +1.41 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.72 +1.21 51 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 18.69 +1.19 50 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.09 +1.22 53 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 23.22 +1.39 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.72 +1.65 57 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 28.11 +1.64 59 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.34 +1.53 58 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 32.73 +1.59 60 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 35.15 +1.70 61 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 37.58 +1.71 63 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 40.07 +1.73 65 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.22 +0.02 47 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.36 +0.04 47 0 3 0
30JUL26 65.00 P 0.00 0.00 0.00 0.55 +0.06 47 0 38 0
30JUL26 67.50 P 0.00 0.00 0.00 0.80 +0.08 47 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 1.14 +0.13 47 0 17 0
30JUL26 72.50 P 1.60 1.60 1.45 1.51 +0.14 47 19 90 0
30JUL26 75.00 P 2.09 2.09 2.09 2.01 +0.17 46 1 67 0
30JUL26 77.50 P 0.00 0.00 0.00 2.64 +0.24 46 0 52 0
30JUL26 80.00 P 3.70 3.70 3.27 3.37 +0.31 46 11 110 0
30JUL26 82.50 P 4.49 4.49 4.49 4.19 +0.31 46 10 62 -10
30JUL26 85.00 P 5.79 5.79 5.79 5.19 +0.36 46 1 155 +1
30JUL26 87.50 P 0.00 0.00 0.00 6.29 +0.38 46 0 81 0
30JUL26 90.00 P 0.00 0.00 0.00 7.60 +0.48 46 0 63 0
30JUL26 92.50 P 0.00 0.00 0.00 8.99 +0.54 46 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 10.51 +0.60 47 0 27 0
30JUL26 97.50 P 0.00 0.00 0.00 12.13 +0.65 47 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 14.27 +1.12 50 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 16.13 +1.07 50 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.07 +1.13 51 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.09 +1.17 51 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.19 +1.15 52 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 24.35 +1.31 53 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 26.57 +1.38 53 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.84 +0.08 49 0 2 0
28AUG26 65.00 P 0.00 0.00 0.00 1.14 +0.09 49 0 2 0
28AUG26 67.50 P 0.00 0.00 0.00 1.54 +0.12 49 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 2.02 +0.16 49 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 2.48 +0.16 49 0 1 0
28AUG26 75.00 P 0.00 0.00 0.00 3.15 +0.22 49 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 3.89 +0.28 49 0 6 0
28AUG26 80.00 P 0.00 0.00 0.00 4.73 +0.30 49 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 5.68 +0.38 48 0 0 0
28AUG26 85.00 P 7.15 7.15 7.15 6.71 +0.38 48 1 1 +1
28AUG26 87.50 P 0.00 0.00 0.00 7.88 +0.27 48 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 9.26 +0.64 49 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 10.71 +0.46 49 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 12.06 +0.76 49 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.66 +0.61 49 0 5 0
28AUG26 100.00 P 0.00 0.00 0.00 15.36 +0.66 49 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 17.41 +0.76 50 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 19.28 +0.80 51 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.22 +0.86 51 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 23.23 +0.91 51 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.29 +0.97 52 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 27.41 +1.03 53 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.33 +0.04 49 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.48 +0.05 49 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 0.68 +0.05 49 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 0.95 +0.09 49 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 1.27 +0.11 49 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.67 +0.13 49 0 3 0
29SEP26 67.50 P 0.00 0.00 0.00 2.15 +0.18 49 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 2.70 +0.18 49 0 1,301 0
29SEP26 72.50 P 0.00 0.00 0.00 3.27 +0.24 48 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 3.95 +0.24 48 0 30 0
29SEP26 77.50 P 0.00 0.00 0.00 4.80 +0.31 48 0 37 0
29SEP26 80.00 P 0.00 0.00 0.00 5.70 +0.36 48 0 700 0
29SEP26 82.50 P 0.00 0.00 0.00 6.71 +0.41 48 0 7 0
29SEP26 85.00 P 0.00 0.00 0.00 7.81 +0.45 48 0 64 0
29SEP26 87.50 P 0.00 0.00 0.00 9.03 +0.44 48 0 45 0
29SEP26 90.00 P 10.90 11.25 10.44 10.44 +0.48 49 180 389 +180
29SEP26 92.50 P 0.00 0.00 0.00 11.77 +0.53 48 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 13.29 +0.59 49 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 14.88 +0.62 49 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 16.56 +0.66 49 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 18.82 +1.01 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.66 +1.06 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.54 +1.07 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.49 +1.11 52 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 26.49 +1.16 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.53 +1.19 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.61 +1.22 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.09 +0.60 50 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 34.91 +1.29 54 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 37.15 +1.30 54 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 39.57 +1.35 56 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 41.97 +1.34 57 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.98 +0.18 49 0 24 0
30DEC26 55.00 P 0.00 0.00 0.00 1.29 +0.22 49 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 1.67 +0.29 49 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 2.10 +0.30 49 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 2.63 +0.40 49 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 3.19 +0.40 49 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 3.87 +0.51 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.60 +0.52 49 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 5.27 +0.33 48 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 6.14 +0.33 48 0 5 0
30DEC26 77.50 P 0.00 0.00 0.00 7.05 +0.32 48 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 8.11 +0.76 48 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 9.18 +0.77 48 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 10.42 +0.94 48 0 36 0
30DEC26 87.50 P 0.00 0.00 0.00 11.69 +0.96 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.05 +0.47 48 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 14.48 +1.08 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.98 +1.14 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.57 +1.06 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.20 +0.60 48 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 21.45 +0.97 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.23 +1.02 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.07 +1.11 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.82 +0.95 51 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 28.85 +1.07 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.71 +1.02 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.71 +1.01 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.23 +0.03 49 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 2.73 +0.04 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.32 +0.05 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 3.94 +0.07 49 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 4.69 +0.08 49 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 5.44 +0.08 49 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.32 +0.12 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 7.07 +0.16 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 8.07 +0.25 49 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 9.12 +0.27 49 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 10.27 +0.32 49 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 11.34 +0.29 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.58 +0.32 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.89 +0.35 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.62 +0.79 50 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 16.69 +0.30 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.24 +0.20 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.80 +0.20 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.29 +1.46 51 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 23.47 +0.82 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.21 +0.82 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.97 +0.85 50 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.35 +0.42 49 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 30.67 +0.91 50 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.57 +0.93 50 0 0 0
TOTAL PUT 531 10,414 +340
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$ 116.40
08MAY26 92.50 C 0.00 0.00 0.00 23.91 +0.11 0 0 0 0
08MAY26 95.00 C 0.00 0.00 0.00 21.41 +0.11 0 0 0 0
08MAY26 97.50 C 0.00 0.00 0.00 18.91 +0.19 0 0 0 0
08MAY26 100.00 C 0.00 0.00 0.00 16.41 +0.19 0 0 1 0
08MAY26 102.50 C 0.00 0.00 0.00 13.91 +0.19 0 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 11.41 +0.19 0 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 8.92 +0.19 41 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 6.43 +0.14 34 0 30 0
08MAY26 112.50 C 0.00 0.00 0.00 4.05 0.00 35 0 120 0
08MAY26 115.00 C 1.90 1.90 1.90 1.95 -0.22 32 27 74 +27
08MAY26 117.50 C 0.94 1.10 0.83 0.74 -0.20 34 91 402 -15
08MAY26 120.00 C 0.23 0.35 0.20 0.18 -0.16 34 86 375 -19
08MAY26 122.50 C 0.10 0.10 0.09 0.03 -0.06 35 4 303 -4
08MAY26 125.00 C 0.07 0.07 0.07 0.01 -0.01 40 42 315 +20
08MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 33 0
08MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 14 0
08MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
08MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 76 0 114 0
08MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
08MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
15MAY26 92.50 C 0.00 0.00 0.00 23.96 - 43 0 0 -
15MAY26 95.00 C 0.00 0.00 0.00 21.47 +0.17 48 0 0 0
15MAY26 97.50 C 0.00 0.00 0.00 19.00 +0.18 50 0 0 0
15MAY26 100.00 C 0.00 0.00 0.00 16.56 +0.17 51 0 0 0
15MAY26 102.50 C 0.00 0.00 0.00 14.17 +0.15 50 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 11.87 +0.12 50 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 9.70 +0.08 50 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 7.72 +0.21 50 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 5.96 -0.17 50 0 3 0
15MAY26 115.00 C 4.50 4.50 4.50 4.37 -0.03 49 30 120 +30
15MAY26 117.50 C 0.00 0.00 0.00 3.18 -0.11 50 0 240 0
15MAY26 120.00 C 2.08 2.41 2.08 2.22 -0.10 50 162 239 +98
15MAY26 122.50 C 1.45 1.72 1.42 1.57 -0.05 51 131 234 +106
15MAY26 125.00 C 1.14 1.14 0.94 1.02 -0.06 51 68 341 +68
15MAY26 127.50 C 0.65 0.65 0.65 0.64 -0.05 51 4 70 +4
15MAY26 130.00 C 0.43 0.43 0.43 0.39 -0.04 51 8 57 +8
15MAY26 132.50 C 0.35 0.35 0.35 0.23 -0.03 51 2 62 +2
15MAY26 135.00 C 0.00 0.00 0.00 0.13 -0.02 51 0 0 0
15MAY26 137.50 C 0.00 0.00 0.00 0.07 -0.02 50 0 11 0
15MAY26 140.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 16 0
28MAY26 55.00 C 0.00 0.00 0.00 61.49 +0.25 96 0 75 0
28MAY26 57.50 C 0.00 0.00 0.00 58.99 +0.24 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 56.49 +0.24 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 54.00 +0.24 77 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 51.50 +0.23 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 49.01 +0.24 72 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 46.51 +0.23 56 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 44.01 +0.22 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 41.52 +0.22 56 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 39.02 +0.21 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 36.53 +0.21 51 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 34.03 +0.19 41 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 31.41 +0.05 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 28.92 +0.02 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 26.51 +0.11 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 24.07 +0.15 38 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 21.64 -0.04 41 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 19.19 +0.17 39 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 16.82 +0.15 39 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 14.54 +0.14 40 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 12.36 +0.11 39 0 1,731 0
28MAY26 107.50 C 0.00 0.00 0.00 10.33 +0.09 40 0 734 0
28MAY26 110.00 C 0.00 0.00 0.00 8.36 -0.24 38 0 1,158 0
28MAY26 112.50 C 0.00 0.00 0.00 6.85 +0.08 40 0 1,239 0
28MAY26 115.00 C 5.52 5.67 5.13 5.32 -0.05 39 290 4,620 +180
28MAY26 117.50 C 4.40 4.40 4.08 4.11 0.00 39 52 850 +20
28MAY26 120.00 C 3.23 3.31 3.10 3.13 +0.01 40 27 1,973 +23
28MAY26 122.50 C 2.65 2.65 2.13 2.33 0.00 40 160 1,362 +56
28MAY26 125.00 C 1.70 1.88 1.66 1.66 -0.08 39 58 1,764 +31
28MAY26 127.50 C 1.28 1.39 1.18 1.21 -0.03 40 29 1,327 +3
28MAY26 130.00 C 1.00 1.02 0.90 0.84 -0.02 40 170 1,044 +150
28MAY26 132.50 C 0.70 0.70 0.61 0.57 -0.02 40 14 464 -5
28MAY26 135.00 C 0.52 0.55 0.52 0.38 -0.02 40 59 685 +2
28MAY26 137.50 C 0.00 0.00 0.00 0.24 -0.02 40 0 609 0
28MAY26 140.00 C 0.00 0.00 0.00 0.16 -0.01 40 0 330 0
28MAY26 142.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 572 0
28MAY26 145.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 168 0
28MAY26 147.50 C 0.00 0.00 0.00 0.04 0.00 40 0 62 0
28MAY26 150.00 C 0.00 0.00 0.00 0.03 0.00 41 0 138 0
28MAY26 152.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 105 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 61.61 +0.23 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 59.12 +0.23 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 56.63 +0.22 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 54.14 +0.22 39 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 51.65 +0.22 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 49.16 +0.23 40 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 46.73 +0.26 56 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 44.18 +0.18 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 41.52 -0.01 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 39.02 -0.07 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 36.54 -0.11 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 34.13 -0.09 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 31.71 -0.09 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 29.28 +0.04 32 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 26.90 +0.05 35 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 24.55 +0.04 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 22.27 +0.08 37 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 20.01 +0.01 37 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 17.86 +0.12 37 0 3,033 0
29JUN26 102.50 C 16.60 16.60 16.60 15.81 +0.10 37 2 997 -2
29JUN26 105.00 C 0.00 0.00 0.00 13.87 +0.07 37 0 3,101 0
29JUN26 107.50 C 0.00 0.00 0.00 12.43 +0.32 39 0 1,550 0
29JUN26 110.00 C 0.00 0.00 0.00 10.50 +0.23 37 0 2,724 0
29JUN26 112.50 C 8.81 9.04 8.70 9.06 +0.21 38 94 3,922 -68
29JUN26 115.00 C 0.00 0.00 0.00 7.52 0.00 37 0 2,519 0
29JUN26 117.50 C 6.45 6.55 6.18 6.32 0.00 37 74 2,339 +74
29JUN26 120.00 C 5.39 5.39 5.20 5.26 -0.04 37 46 2,653 0
29JUN26 122.50 C 4.35 4.50 4.31 4.37 -0.04 37 98 1,677 +15
29JUN26 125.00 C 3.58 3.84 3.58 3.60 -0.06 37 122 8,594 -90
29JUN26 127.50 C 3.09 3.16 3.00 2.96 -0.04 37 117 626 -9
29JUN26 130.00 C 2.51 2.63 2.48 2.38 -0.04 37 65 2,203 +64
29JUN26 132.50 C 2.10 2.15 2.04 1.90 -0.03 37 90 670 0
29JUN26 135.00 C 1.68 1.68 1.65 1.50 -0.04 37 31 653 -26
29JUN26 137.50 C 0.00 0.00 0.00 1.18 -0.03 37 0 607 0
29JUN26 140.00 C 1.23 1.23 1.23 0.92 -0.03 37 30 2,267 -4
29JUN26 142.50 C 0.00 0.00 0.00 0.71 -0.03 37 0 423 0
29JUN26 145.00 C 0.84 0.84 0.84 0.54 -0.03 37 1 439 +1
29JUN26 147.50 C 0.00 0.00 0.00 0.42 -0.02 37 0 2,114 0
29JUN26 150.00 C 0.00 0.00 0.00 0.31 -0.02 37 0 450 0
29JUN26 152.50 C 0.00 0.00 0.00 0.24 -0.01 37 0 305 0
29JUN26 155.00 C 0.00 0.00 0.00 0.18 -0.01 37 0 351 0
29JUN26 157.50 C 0.00 0.00 0.00 0.13 -0.01 37 0 319 0
29JUN26 160.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 254 0
29JUN26 162.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 178 0
29JUN26 165.00 C 0.27 0.27 0.27 0.06 0.00 37 4 1,641 0
29JUN26 167.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 19 0
29JUN26 172.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 38 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 59.36 +0.29 65 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 56.63 +0.22 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 54.14 +0.22 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 51.67 +0.24 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 49.21 +0.28 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 46.77 +0.26 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 44.33 +0.22 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 41.92 +0.25 40 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 39.53 +0.21 42 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 37.06 +0.25 40 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 34.66 +0.21 40 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 32.31 +0.19 40 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 29.94 +0.16 39 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 27.60 +0.13 38 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 25.37 +0.01 38 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 23.17 +0.09 37 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 21.20 +0.27 38 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 19.15 +0.36 38 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 17.07 +0.06 36 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 15.27 +0.04 36 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 13.60 +0.03 36 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 12.03 +0.01 36 0 120 0
30JUL26 112.50 C 10.62 10.62 10.54 10.67 +0.15 37 52 210 +52
30JUL26 115.00 C 9.05 9.44 9.05 9.27 +0.02 36 60 210 0
30JUL26 117.50 C 7.94 8.23 7.84 8.08 -0.05 36 190 2,033 +119
30JUL26 120.00 C 6.86 7.17 6.75 7.02 -0.05 36 141 486 +94
30JUL26 122.50 C 6.22 6.22 6.22 6.08 -0.08 37 30 493 +30
30JUL26 125.00 C 5.16 5.39 5.16 5.27 -0.06 37 80 303 +78
30JUL26 127.50 C 4.66 4.66 4.66 4.56 -0.05 37 30 113 +30
30JUL26 130.00 C 3.96 3.96 3.96 3.88 -0.05 37 17 127 +17
30JUL26 132.50 C 3.33 3.33 3.33 3.28 -0.06 37 44 188 +14
30JUL26 135.00 C 2.94 2.94 2.94 2.76 -0.06 37 14 349 +13
30JUL26 137.50 C 2.58 2.58 2.58 2.32 -0.05 37 17 50 +17
30JUL26 140.00 C 2.13 2.14 2.13 1.94 -0.05 37 60 158 +30
30JUL26 142.50 C 1.85 1.85 1.85 1.61 -0.05 37 1 94 -1
30JUL26 145.00 C 0.00 0.00 0.00 1.33 -0.05 37 0 35 0
30JUL26 147.50 C 0.00 0.00 0.00 1.10 -0.04 37 0 105 0
30JUL26 150.00 C 0.00 0.00 0.00 0.91 -0.03 37 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 0.74 -0.04 37 0 0 0
30JUL26 155.00 C 1.03 1.03 1.03 0.61 -0.03 37 4 4 +4
30JUL26 157.50 C 0.00 0.00 0.00 0.49 -0.03 37 0 10 0
30JUL26 160.00 C 0.00 0.00 0.00 0.40 -0.03 37 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 0.33 -0.02 37 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 0.26 -0.02 37 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 59.44 +0.37 54 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 56.99 +0.52 53 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 54.56 +0.53 53 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 52.16 +0.55 53 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 49.73 +0.53 52 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 47.32 +0.53 51 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 44.92 +0.53 49 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 42.52 +0.52 48 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 40.13 +0.51 47 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 37.79 +0.51 46 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 35.43 +0.48 44 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 33.16 +0.55 43 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 30.89 +0.46 42 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 28.69 +0.43 42 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 26.54 +0.40 41 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 24.46 +0.40 40 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 22.46 +0.38 40 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 20.53 +0.33 39 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 18.74 +0.18 39 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 16.86 -0.04 38 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 15.29 -0.05 38 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 13.81 -0.07 38 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 12.40 -0.10 38 0 13 0
28AUG26 115.00 C 0.00 0.00 0.00 11.21 -0.07 39 0 28 0
28AUG26 117.50 C 0.00 0.00 0.00 10.00 -0.15 38 0 30 0
28AUG26 120.00 C 9.00 9.00 9.00 8.97 -0.06 39 20 165 0
28AUG26 122.50 C 0.00 0.00 0.00 8.00 -0.09 39 0 60 0
28AUG26 125.00 C 7.09 7.09 7.09 7.15 -0.11 39 30 30 +30
28AUG26 127.50 C 6.33 6.33 6.33 6.39 -0.12 39 30 30 +30
28AUG26 130.00 C 0.00 0.00 0.00 5.63 -0.14 39 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 4.95 -0.14 39 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 4.35 -0.13 39 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 3.80 -0.13 39 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 3.32 -0.12 39 0 1 0
28AUG26 142.50 C 0.00 0.00 0.00 2.89 -0.12 39 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 2.51 -0.11 39 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 2.18 -0.10 39 0 0 0
28AUG26 150.00 C 2.28 2.28 2.28 1.88 -0.10 39 1 1 +1
28AUG26 152.50 C 2.06 2.16 2.06 1.63 -0.09 39 2 2 +2
28AUG26 155.00 C 0.00 0.00 0.00 1.40 -0.09 39 0 0 0
28AUG26 157.50 C 1.68 1.68 1.68 1.21 -0.08 39 10 31 0
28AUG26 160.00 C 0.00 0.00 0.00 1.04 -0.07 39 0 30 0
28AUG26 162.50 C 0.00 0.00 0.00 0.89 -0.07 39 0 60 0
28AUG26 165.00 C 0.00 0.00 0.00 0.76 -0.06 39 0 60 0
28AUG26 167.50 C 0.00 0.00 0.00 0.65 -0.06 39 0 60 0
28AUG26 170.00 C 0.00 0.00 0.00 0.56 -0.05 39 0 60 0
28AUG26 172.50 C 0.00 0.00 0.00 0.47 -0.05 38 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 0.40 -0.05 38 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 62.02 +0.15 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 59.69 +0.25 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 57.17 +0.53 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 54.76 +0.53 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 52.36 +0.54 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 49.96 +0.53 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.67 +0.62 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.22 +0.51 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.86 +0.51 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.49 +0.46 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 38.21 +0.48 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 35.93 +0.46 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 33.68 +0.41 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 31.59 +0.48 42 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 29.40 +0.41 41 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.47 +0.48 41 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 25.34 +0.31 40 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 23.43 +0.29 39 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 21.61 +0.27 39 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 19.86 +0.24 39 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 18.20 +0.01 39 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 16.63 -0.05 38 0 923 0
29SEP26 110.00 C 0.00 0.00 0.00 14.74 -0.10 37 0 2,495 0
29SEP26 112.50 C 13.58 13.58 13.58 13.89 -0.05 39 30 629 0
29SEP26 115.00 C 0.00 0.00 0.00 12.63 -0.08 38 0 4,379 0
29SEP26 117.50 C 0.00 0.00 0.00 11.50 -0.04 39 0 1,596 0
29SEP26 120.00 C 10.27 10.27 10.27 10.41 -0.06 39 30 3,509 -30
29SEP26 122.50 C 9.31 9.31 9.31 9.51 -0.16 39 30 727 -30
29SEP26 125.00 C 0.00 0.00 0.00 8.54 -0.11 39 0 1,079 0
29SEP26 127.50 C 0.00 0.00 0.00 7.74 -0.11 39 0 357 0
29SEP26 130.00 C 0.00 0.00 0.00 7.01 -0.12 39 0 1,359 0
29SEP26 132.50 C 0.00 0.00 0.00 6.32 -0.13 39 0 698 0
29SEP26 135.00 C 0.00 0.00 0.00 5.66 -0.13 39 0 393 0
29SEP26 137.50 C 0.00 0.00 0.00 5.06 -0.13 39 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 4.51 -0.13 39 0 1,149 0
29SEP26 142.50 C 4.30 4.30 4.30 4.02 -0.13 39 20 403 0
29SEP26 145.00 C 0.00 0.00 0.00 3.58 -0.12 39 0 496 0
29SEP26 147.50 C 0.00 0.00 0.00 3.09 -0.21 38 0 480 0
29SEP26 150.00 C 3.09 3.09 3.09 2.82 -0.11 39 1 423 +1
29SEP26 152.50 C 2.75 2.75 2.75 2.43 -0.18 38 1 118 0
29SEP26 155.00 C 2.70 2.70 2.70 2.15 -0.16 38 1 152 +1
29SEP26 157.50 C 0.00 0.00 0.00 1.90 -0.15 38 0 68 0
29SEP26 160.00 C 0.00 0.00 0.00 1.68 -0.14 38 0 100 0
29SEP26 162.50 C 0.00 0.00 0.00 1.52 -0.09 39 0 147 0
29SEP26 165.00 C 0.00 0.00 0.00 1.34 -0.04 39 0 281 0
29SEP26 167.50 C 0.00 0.00 0.00 1.15 -0.11 38 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 1.01 -0.10 38 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.89 -0.09 38 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 0.80 -0.06 39 0 138 0
29SEP26 177.50 C 0.00 0.00 0.00 0.68 -0.08 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.60 -0.07 38 0 11 0
29SEP26 182.50 C 0.00 0.00 0.00 0.54 -0.05 39 0 246 0
29SEP26 185.00 C 0.00 0.00 0.00 0.46 -0.04 38 0 105 0
30DEC26 55.00 C 0.00 0.00 0.00 62.85 +0.17 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 60.49 +0.55 52 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 58.14 +0.22 51 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 55.79 +0.16 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 53.48 +0.59 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 51.16 +0.59 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 48.83 +0.15 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 46.59 +0.56 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 44.34 +0.49 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 42.14 +0.47 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 39.98 +0.45 43 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 37.86 +0.43 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 35.81 +0.12 42 0 5 0
30DEC26 87.50 C 0.00 0.00 0.00 33.80 +0.38 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 31.83 +0.40 41 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 29.94 +0.07 41 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 28.13 +0.35 40 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 26.36 +0.31 40 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 24.28 +0.01 38 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 23.02 +0.23 39 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 21.70 +0.44 40 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 20.27 +0.42 40 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 18.91 +0.38 40 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 17.41 -0.18 39 0 529 0
30DEC26 115.00 C 16.27 16.27 16.27 16.33 -0.07 39 30 1,743 0
30DEC26 117.50 C 0.00 0.00 0.00 15.21 -0.06 39 0 396 0
30DEC26 120.00 C 13.80 13.80 13.80 14.16 -0.08 39 1 491 0
30DEC26 122.50 C 0.00 0.00 0.00 13.18 -0.08 39 0 249 0
30DEC26 125.00 C 0.00 0.00 0.00 12.24 -0.08 39 0 1,392 0
30DEC26 127.50 C 0.00 0.00 0.00 11.38 -0.09 39 0 102 0
30DEC26 130.00 C 0.00 0.00 0.00 10.62 -0.10 40 0 1,327 0
30DEC26 132.50 C 0.00 0.00 0.00 9.86 -0.09 40 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 9.03 -0.15 39 0 179 0
30DEC26 137.50 C 0.00 0.00 0.00 8.40 -0.15 39 0 241 0
30DEC26 140.00 C 0.00 0.00 0.00 7.79 -0.12 39 0 261 0
30DEC26 142.50 C 0.00 0.00 0.00 7.19 -0.12 39 0 272 0
30DEC26 145.00 C 0.00 0.00 0.00 6.63 -0.12 39 0 150 0
30DEC26 147.50 C 0.00 0.00 0.00 6.11 -0.12 39 0 80 0
30DEC26 150.00 C 0.00 0.00 0.00 5.63 -0.11 39 0 159 0
30DEC26 152.50 C 0.00 0.00 0.00 5.03 -0.11 39 0 19 0
30DEC26 155.00 C 0.00 0.00 0.00 4.63 -0.11 39 0 44 0
30DEC26 157.50 C 0.00 0.00 0.00 4.39 -0.11 39 0 62 0
30DEC26 160.00 C 4.38 4.38 4.38 3.92 -0.10 39 1 75 +1
30DEC26 162.50 C 0.00 0.00 0.00 3.60 -0.10 39 0 16 0
30DEC26 165.00 C 3.85 3.85 3.85 3.31 -0.09 39 1 170 +1
30DEC26 167.50 C 0.00 0.00 0.00 3.04 -0.18 39 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 2.79 -0.17 39 0 69 0
30DEC26 172.50 C 0.00 0.00 0.00 2.56 -0.09 39 0 6 0
30DEC26 175.00 C 3.00 3.00 3.00 2.35 -0.15 39 1 33 +1
30DEC26 177.50 C 0.00 0.00 0.00 2.15 -0.15 39 0 4 0
30DEC26 180.00 C 0.00 0.00 0.00 1.98 -0.13 39 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 1.81 -0.13 39 0 8 0
30DEC26 185.00 C 2.46 2.46 2.46 1.66 -0.12 39 6 206 +6
30MAR27 55.00 C 0.00 0.00 0.00 63.62 +0.53 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 61.33 +0.55 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 59.05 +0.57 49 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 56.74 +0.52 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 54.47 +0.51 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 52.23 +0.51 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 50.04 +0.49 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 47.86 +0.46 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 45.72 +0.49 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 43.63 +0.13 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 41.57 +0.11 42 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 39.58 +0.11 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 37.64 +0.11 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 35.73 +0.44 41 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 33.88 +0.07 41 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 32.24 +0.24 41 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 30.50 +0.21 40 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 28.74 +0.08 40 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 27.13 +0.02 40 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 25.70 +0.08 40 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 24.16 -0.02 39 0 105 0
30MAR27 107.50 C 0.00 0.00 0.00 22.77 +0.01 39 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 21.52 +0.05 39 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 20.31 -0.16 39 0 54 0
30MAR27 115.00 C 0.00 0.00 0.00 19.23 -0.05 39 0 60 0
30MAR27 117.50 C 0.00 0.00 0.00 18.13 +0.21 39 0 180 0
30MAR27 120.00 C 0.00 0.00 0.00 17.09 -0.03 39 0 221 0
30MAR27 122.50 C 0.00 0.00 0.00 16.06 +0.13 39 0 36 0
30MAR27 125.00 C 14.85 14.85 14.85 15.18 -0.03 39 10 184 0
30MAR27 127.50 C 0.00 0.00 0.00 14.19 -0.15 39 0 114 0
30MAR27 130.00 C 0.00 0.00 0.00 13.36 -0.17 39 0 85 0
30MAR27 132.50 C 0.00 0.00 0.00 12.59 -0.17 39 0 71 0
30MAR27 135.00 C 12.00 12.00 12.00 11.79 -0.24 39 1 132 0
30MAR27 137.50 C 0.00 0.00 0.00 11.10 -0.19 39 0 72 0
30MAR27 140.00 C 10.50 10.50 10.50 10.56 -0.04 40 40 44 -34
30MAR27 142.50 C 0.00 0.00 0.00 9.90 -0.05 40 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 9.29 -0.04 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 8.71 -0.04 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 8.16 -0.05 39 0 28 0
30MAR27 152.50 C 0.00 0.00 0.00 7.64 -0.05 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.95 -0.26 39 0 10 0
30MAR27 157.50 C 0.00 0.00 0.00 6.51 -0.25 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.28 -0.05 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 5.88 +0.12 39 0 4 0
30MAR27 165.00 C 0.00 0.00 0.00 5.50 +0.11 39 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 5.00 -0.05 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.68 -0.05 39 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 4.38 -0.05 39 0 0 0
30MAR27 175.00 C 4.90 4.90 4.90 4.22 -0.05 39 1 31 0
TOTAL CALL 3,326 121,768 +1,217
08MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
08MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
08MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 80 0 63 0
08MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
08MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 56 0 92 0
08MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
08MAY26 110.00 P 0.07 0.07 0.07 0.02 -0.05 36 10 178 0
08MAY26 112.50 P 0.22 0.22 0.22 0.12 -0.19 34 20 341 -20
08MAY26 115.00 P 0.55 0.86 0.55 0.62 -0.36 34 13 270 -5
08MAY26 117.50 P 1.88 1.88 1.60 1.84 -0.40 35 35 158 +21
08MAY26 120.00 P 3.61 3.61 3.61 3.86 -0.28 39 5 43 -5
08MAY26 122.50 P 0.00 0.00 0.00 6.12 -0.25 35 0 12 0
08MAY26 125.00 P 0.00 0.00 0.00 8.60 -0.21 0 0 0 0
08MAY26 127.50 P 0.00 0.00 0.00 11.10 -0.20 0 0 0 0
08MAY26 130.00 P 0.00 0.00 0.00 13.60 -0.20 0 0 0 0
08MAY26 132.50 P 0.00 0.00 0.00 16.10 -0.20 0 0 0 0
08MAY26 135.00 P 0.00 0.00 0.00 18.60 -0.20 0 0 0 0
08MAY26 137.50 P 0.00 0.00 0.00 21.60 +0.30 158 0 0 0
08MAY26 140.00 P 0.00 0.00 0.00 23.81 +0.01 143 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
15MAY26 95.00 P 0.00 0.00 0.00 0.02 0.00 53 0 10 0
15MAY26 97.50 P 0.00 0.00 0.00 0.04 -0.02 51 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 0.10 -0.02 51 0 94 0
15MAY26 102.50 P 0.34 0.35 0.34 0.20 -0.06 50 90 230 +90
15MAY26 105.00 P 0.56 0.56 0.50 0.41 -0.08 51 3 15 +3
15MAY26 107.50 P 0.92 0.92 0.84 0.75 -0.12 51 4 162 +2
15MAY26 110.00 P 1.22 1.45 1.22 1.29 -0.15 51 107 275 +107
15MAY26 112.50 P 0.00 0.00 0.00 2.03 -0.14 51 0 218 0
15MAY26 115.00 P 2.75 2.75 2.75 3.01 -0.17 50 1 114 +1
15MAY26 117.50 P 3.98 3.98 3.98 4.31 -0.17 51 5 97 +5
15MAY26 120.00 P 0.00 0.00 0.00 5.80 -0.25 51 0 47 0
15MAY26 122.50 P 0.00 0.00 0.00 7.69 -0.02 53 0 3 0
15MAY26 125.00 P 0.00 0.00 0.00 9.53 -0.25 50 0 0 0
15MAY26 127.50 P 0.00 0.00 0.00 11.66 -0.24 50 0 0 0
15MAY26 130.00 P 0.00 0.00 0.00 13.91 -0.24 50 0 0 0
15MAY26 132.50 P 0.00 0.00 0.00 16.27 -0.22 51 0 0 0
15MAY26 135.00 P 0.00 0.00 0.00 18.68 -0.21 50 0 0 0
15MAY26 137.50 P 0.00 0.00 0.00 21.60 +0.10 76 0 0 0
15MAY26 140.00 P 0.00 0.00 0.00 23.99 +0.01 77 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 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 93 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 101 0
28MAY26 75.00 P 0.03 0.03 0.03 0.01 0.00 64 4 135 -4
28MAY26 77.50 P 0.02 0.02 0.02 0.01 0.00 59 100 290 +100
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 260 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 144 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 578 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 700 0
28MAY26 90.00 P 0.00 0.00 0.00 0.02 0.00 41 0 615 0
28MAY26 92.50 P 0.18 0.18 0.18 0.04 0.00 41 1 927 -1
28MAY26 95.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 2,800 0
28MAY26 97.50 P 0.00 0.00 0.00 0.14 -0.03 40 0 2,342 0
28MAY26 100.00 P 0.00 0.00 0.00 0.28 -0.04 40 0 2,092 0
28MAY26 102.50 P 0.00 0.00 0.00 0.49 -0.06 40 0 3,742 0
28MAY26 105.00 P 1.01 1.04 1.00 0.82 -0.08 40 41 2,357 +11
28MAY26 107.50 P 0.00 0.00 0.00 1.29 -0.11 40 0 1,864 0
28MAY26 110.00 P 2.00 2.08 1.95 1.95 -0.14 40 146 5,860 +55
28MAY26 112.50 P 0.00 0.00 0.00 2.80 -0.14 40 0 1,494 0
28MAY26 115.00 P 3.73 4.00 3.72 3.84 -0.15 40 53 1,125 +52
28MAY26 117.50 P 5.14 5.14 5.14 5.09 -0.20 40 2 436 +2
28MAY26 120.00 P 6.47 6.61 6.47 6.61 -0.17 40 9 933 -3
28MAY26 122.50 P 8.68 8.68 8.68 8.44 +0.11 41 2 862 -2
28MAY26 125.00 P 0.00 0.00 0.00 10.36 +0.04 42 0 169 0
28MAY26 127.50 P 0.00 0.00 0.00 12.12 -0.22 39 0 46 0
28MAY26 130.00 P 0.00 0.00 0.00 14.26 -0.22 39 0 83 0
28MAY26 132.50 P 0.00 0.00 0.00 16.51 -0.22 39 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 18.84 -0.21 40 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 21.60 -0.30 50 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 23.99 +0.01 51 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 26.37 -0.04 52 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 28.82 -0.04 53 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 31.31 -0.02 56 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 33.82 -0.02 60 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 36.30 -0.04 62 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 38.82 -0.02 66 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 41.32 -0.01 69 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 43.81 -0.03 72 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 46.31 -0.03 74 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 48.81 -0.03 77 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 51.30 -0.04 79 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 53.80 -0.04 82 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 56.30 -0.04 84 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 58.64 -0.16 76 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 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 56 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 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 41 0 408 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 553 0
29JUN26 80.00 P 0.00 0.00 0.00 0.02 0.00 37 0 6,656 0
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 0.07 -0.01 37 0 941 0
29JUN26 87.50 P 0.36 0.36 0.36 0.12 -0.01 37 5 957 +5
29JUN26 90.00 P 0.46 0.46 0.45 0.19 -0.03 37 6 1,355 +5
29JUN26 92.50 P 0.00 0.00 0.00 0.32 -0.04 37 0 1,568 0
29JUN26 95.00 P 0.73 0.80 0.73 0.50 -0.05 37 7 5,649 +6
29JUN26 97.50 P 0.00 0.00 0.00 0.76 -0.06 37 0 1,847 0
29JUN26 100.00 P 1.30 1.32 1.30 1.11 -0.08 37 2 3,884 +1
29JUN26 102.50 P 0.00 0.00 0.00 1.57 -0.10 37 0 4,115 0
29JUN26 105.00 P 2.11 2.30 2.11 2.15 -0.12 37 23 4,402 -3
29JUN26 107.50 P 2.83 3.01 2.76 2.86 -0.13 37 369 4,627 +216
29JUN26 110.00 P 3.81 3.82 3.48 3.67 -0.14 37 614 6,011 -265
29JUN26 112.50 P 4.73 4.74 4.42 4.63 -0.15 37 199 4,277 +165
29JUN26 115.00 P 5.88 5.88 5.53 5.74 -0.24 37 106 3,879 +30
29JUN26 117.50 P 0.00 0.00 0.00 7.03 -0.21 37 0 2,905 0
29JUN26 120.00 P 8.44 8.44 8.44 8.49 -0.17 37 27 2,181 0
29JUN26 122.50 P 10.16 10.16 10.13 10.10 -0.26 37 44 2,464 +16
29JUN26 125.00 P 0.00 0.00 0.00 11.91 -0.02 38 0 677 0
29JUN26 127.50 P 0.00 0.00 0.00 13.74 -0.02 38 0 602 0
29JUN26 130.00 P 0.00 0.00 0.00 15.51 -0.23 37 0 1,406 0
29JUN26 132.50 P 0.00 0.00 0.00 17.56 -0.23 37 0 611 0
29JUN26 135.00 P 0.00 0.00 0.00 20.17 -0.17 41 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 22.37 -0.34 41 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 24.63 -0.25 42 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 26.84 -0.31 42 0 325 0
29JUN26 145.00 P 29.34 29.50 29.34 29.08 -0.20 41 32 223 +32
29JUN26 147.50 P 0.00 0.00 0.00 31.68 +0.03 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 34.12 -0.05 46 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 36.56 +0.09 47 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 38.99 -0.08 48 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 41.43 -0.09 49 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 43.89 -0.12 51 0 1,062 0
29JUN26 162.50 P 0.00 0.00 0.00 46.31 -0.03 50 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 48.81 -0.03 52 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 51.42 +0.08 57 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 53.95 +0.11 59 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 56.41 +0.07 60 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 58.91 +0.07 62 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 61.42 +0.08 64 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 63.60 -0.24 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 66.41 +0.07 67 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 68.91 +0.07 69 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 45 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 40 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 0.06 -0.01 37 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.26 -0.03 37 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.39 -0.04 37 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.58 -0.04 37 0 186 0
30JUL26 92.50 P 0.00 0.00 0.00 0.83 -0.06 37 0 241 0
30JUL26 95.00 P 0.00 0.00 0.00 1.14 -0.09 37 0 122 0
30JUL26 97.50 P 0.00 0.00 0.00 1.53 -0.11 37 0 172 0
30JUL26 100.00 P 2.10 2.10 2.10 2.04 -0.11 37 30 106 -30
30JUL26 102.50 P 2.58 2.58 2.58 2.65 -0.14 37 5 95 +5
30JUL26 105.00 P 3.24 3.45 3.24 3.32 -0.15 37 42 707 +20
30JUL26 107.50 P 4.20 4.20 3.96 4.12 -0.14 37 91 447 +57
30JUL26 110.00 P 4.80 4.80 4.80 4.99 -0.22 36 20 302 +20
30JUL26 112.50 P 6.09 6.09 6.09 6.06 -0.17 37 30 585 +30
30JUL26 115.00 P 7.24 7.24 7.10 7.22 -0.22 36 34 2,815 +34
30JUL26 117.50 P 8.65 8.65 8.65 8.55 -0.20 36 30 559 +30
30JUL26 120.00 P 10.11 10.11 10.11 9.98 -0.18 37 30 172 +30
30JUL26 122.50 P 11.77 11.77 11.65 11.53 -0.24 37 54 72 +11
30JUL26 125.00 P 0.00 0.00 0.00 13.11 -0.25 36 0 139 0
30JUL26 127.50 P 0.00 0.00 0.00 14.89 -0.25 36 0 90 0
30JUL26 130.00 P 0.00 0.00 0.00 16.71 -0.74 36 0 8 0
30JUL26 132.50 P 0.00 0.00 0.00 18.66 -0.77 36 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 20.92 -0.60 38 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 22.97 -0.41 38 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 25.11 -0.68 38 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 27.40 -0.29 39 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 29.64 -0.43 39 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 31.94 -0.27 39 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 34.42 -0.26 41 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 36.80 -0.42 42 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 39.14 -0.28 42 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 41.54 -0.25 43 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 43.94 -0.26 43 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 46.42 -0.20 44 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 48.81 -0.34 44 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 51.42 -0.18 47 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 53.95 -0.13 49 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 56.41 -0.14 50 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 58.91 -0.21 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 0.01 -0.01 39 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 -0.01 39 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 0.06 -0.01 39 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.22 -0.04 38 0 2 0
28AUG26 80.00 P 0.00 0.00 0.00 0.33 -0.05 38 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.47 -0.07 38 0 0 0
28AUG26 85.00 P 1.08 1.08 1.08 0.67 -0.06 39 4 5 +4
28AUG26 87.50 P 0.00 0.00 0.00 0.92 -0.09 39 0 0 0
28AUG26 90.00 P 1.50 1.50 1.50 1.21 -0.12 39 30 32 +30
28AUG26 92.50 P 0.00 0.00 0.00 1.60 -0.12 39 0 0 0
28AUG26 95.00 P 2.18 2.18 2.18 2.06 -0.15 39 30 103 0
28AUG26 97.50 P 0.00 0.00 0.00 2.58 -0.17 39 0 0 0
28AUG26 100.00 P 3.25 3.33 3.25 3.24 -0.18 39 64 83 +64
28AUG26 102.50 P 3.92 3.92 3.92 3.93 -0.17 39 20 50 +20
28AUG26 105.00 P 0.00 0.00 0.00 4.71 -0.18 39 0 0 0
28AUG26 107.50 P 5.70 5.70 5.70 5.56 -0.21 38 30 32 +9
28AUG26 110.00 P 6.66 6.66 6.66 6.64 -0.11 39 1 1 0
28AUG26 112.50 P 7.87 7.87 7.87 7.66 -0.13 38 30 31 +1
28AUG26 115.00 P 9.07 9.07 9.07 8.87 -0.20 38 30 50 0
28AUG26 117.50 P 0.00 0.00 0.00 10.20 -0.26 38 0 60 0
28AUG26 120.00 P 11.80 11.80 11.80 11.64 -0.22 38 30 30 +30
28AUG26 122.50 P 0.00 0.00 0.00 13.18 -0.28 38 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 14.68 -0.41 38 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 16.60 -0.58 39 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 18.41 -0.54 39 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 20.28 -0.57 39 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 22.17 -0.65 39 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 24.19 -0.65 40 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 26.31 -0.61 40 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 28.43 -0.61 40 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 30.59 -0.61 40 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 32.78 -0.61 41 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 35.01 -0.61 41 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 37.26 -0.60 41 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 39.53 -0.61 41 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 41.86 -0.60 41 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 44.19 -0.77 41 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 46.56 -0.59 41 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 48.94 -0.62 41 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 51.42 -0.52 42 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 53.95 -0.57 44 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 56.41 -0.39 45 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 58.91 -0.34 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.01 39 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 0.06 -0.01 39 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.09 -0.02 39 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.14 -0.02 39 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.21 -0.03 38 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.31 -0.04 39 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.44 -0.04 39 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.61 -0.05 39 0 1,636 0
29SEP26 82.50 P 0.00 0.00 0.00 0.81 -0.09 39 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 1.10 -0.09 39 0 254 0
29SEP26 87.50 P 0.00 0.00 0.00 1.42 -0.12 39 0 787 0
29SEP26 90.00 P 2.10 2.10 2.10 1.81 -0.12 39 2 3,785 0
29SEP26 92.50 P 2.45 2.45 2.45 2.29 -0.15 39 41 1,838 +41
29SEP26 95.00 P 0.00 0.00 0.00 2.82 -0.15 39 0 1,112 0
29SEP26 97.50 P 3.51 3.51 3.51 3.47 -0.19 39 30 2,841 0
29SEP26 100.00 P 4.28 4.28 4.28 4.16 -0.19 39 30 7,136 -30
29SEP26 102.50 P 0.00 0.00 0.00 4.91 -0.21 39 0 2,075 0
29SEP26 105.00 P 0.00 0.00 0.00 5.73 -0.21 39 0 4,796 0
29SEP26 107.50 P 0.00 0.00 0.00 6.65 -0.27 38 0 2,786 0
29SEP26 110.00 P 7.83 7.83 7.83 7.67 -0.25 38 30 5,404 -30
29SEP26 112.50 P 0.00 0.00 0.00 8.79 -0.34 38 0 536 0
29SEP26 115.00 P 0.00 0.00 0.00 10.04 -0.34 38 0 1,292 0
29SEP26 117.50 P 0.00 0.00 0.00 11.38 -0.37 38 0 1,726 0
29SEP26 120.00 P 12.99 12.99 12.99 12.82 -0.35 38 30 1,094 -30
29SEP26 122.50 P 0.00 0.00 0.00 14.43 -0.30 39 0 370 0
29SEP26 125.00 P 16.25 16.25 16.25 16.06 -0.30 39 30 815 0
29SEP26 127.50 P 0.00 0.00 0.00 17.76 -0.56 39 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 19.54 -0.56 39 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 21.37 -0.59 39 0 184 0
29SEP26 135.00 P 0.00 0.00 0.00 23.29 -0.56 40 0 105 0
29SEP26 137.50 P 0.00 0.00 0.00 25.23 -0.62 40 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 27.23 -0.63 40 0 31 0
29SEP26 142.50 P 0.00 0.00 0.00 29.30 -0.65 40 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 31.42 -0.63 40 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 33.55 -0.61 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 35.72 -0.60 41 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 37.92 -0.65 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 40.14 -0.32 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 42.41 -0.30 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 44.66 -0.63 41 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 46.85 -0.74 40 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 49.19 -0.73 40 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 51.66 -0.61 41 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 54.06 -0.60 41 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 56.41 -0.65 41 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 58.91 -0.55 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 61.42 -0.44 43 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 63.74 -0.58 42 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 66.41 -0.38 45 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 68.91 -0.34 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 367 0
30DEC26 57.50 P 0.00 0.00 0.00 0.10 -0.01 39 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.16 -0.01 39 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.22 -0.03 39 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.32 -0.02 39 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.44 -0.03 39 0 6 0
30DEC26 70.00 P 1.32 1.34 1.32 0.58 -0.06 39 52 40 -52
30DEC26 72.50 P 0.00 0.00 0.00 0.79 -0.06 39 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 1.01 -0.08 39 0 1,591 0
30DEC26 77.50 P 0.00 0.00 0.00 1.31 -0.08 39 0 241 0
30DEC26 80.00 P 0.00 0.00 0.00 1.63 -0.10 39 0 638 0
30DEC26 82.50 P 0.00 0.00 0.00 2.04 -0.10 39 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 2.46 -0.14 39 0 526 0
30DEC26 87.50 P 0.00 0.00 0.00 3.01 -0.13 39 0 135 0
30DEC26 90.00 P 0.00 0.00 0.00 3.55 -0.15 39 0 1,079 0
30DEC26 92.50 P 0.00 0.00 0.00 4.24 -0.17 39 0 1,568 0
30DEC26 95.00 P 0.00 0.00 0.00 4.94 -0.18 39 0 1,251 0
30DEC26 97.50 P 0.00 0.00 0.00 5.65 -0.22 39 0 897 0
30DEC26 100.00 P 0.00 0.00 0.00 6.49 -0.18 39 0 1,977 0
30DEC26 102.50 P 0.00 0.00 0.00 7.31 -0.25 39 0 584 0
30DEC26 105.00 P 0.00 0.00 0.00 8.27 -0.26 39 0 1,498 0
30DEC26 107.50 P 0.00 0.00 0.00 9.30 -0.26 38 0 1,621 0
30DEC26 110.00 P 10.34 10.60 10.34 10.42 -0.28 39 3 1,472 +3
30DEC26 112.50 P 0.00 0.00 0.00 11.62 -0.29 38 0 1,135 0
30DEC26 115.00 P 13.09 13.09 12.90 12.88 -0.31 38 60 1,998 0
30DEC26 117.50 P 14.44 14.44 14.44 14.24 -0.31 38 30 394 -30
30DEC26 120.00 P 15.56 15.56 15.56 15.67 -0.29 38 30 281 +20
30DEC26 122.50 P 0.00 0.00 0.00 17.18 -0.30 39 0 375 0
30DEC26 125.00 P 18.96 18.96 18.96 18.77 -0.31 39 30 1,049 +30
30DEC26 127.50 P 0.00 0.00 0.00 20.43 -0.95 39 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 22.15 -0.58 39 0 1,001 0
30DEC26 132.50 P 0.00 0.00 0.00 23.91 -0.55 39 0 30 0
30DEC26 135.00 P 0.00 0.00 0.00 25.80 -0.51 39 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 27.60 -0.60 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 29.53 -0.63 40 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 31.47 -0.58 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 33.46 -0.59 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 35.48 -0.62 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 37.41 -0.76 40 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 39.64 -0.63 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 41.76 -0.64 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 43.92 -0.63 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 46.11 -0.30 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 48.30 -0.63 40 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 50.54 -0.62 40 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 52.69 -0.68 40 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 55.02 -0.30 40 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 57.30 -0.63 40 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 59.60 -0.62 40 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 61.92 -0.61 40 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 64.27 -0.32 40 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 66.63 -0.62 40 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 69.02 -0.62 40 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.20 -0.02 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.30 -0.01 39 0 0 0
30MAR27 60.00 P 1.07 1.07 1.07 0.40 -0.03 39 5 7 +5
30MAR27 62.50 P 0.00 0.00 0.00 0.55 -0.02 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.72 -0.04 39 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.93 -0.04 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.18 -0.05 39 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.49 -0.05 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.82 -0.07 39 0 14 0
30MAR27 77.50 P 0.00 0.00 0.00 2.24 -0.07 39 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.66 -0.08 39 0 36 0
30MAR27 82.50 P 0.00 0.00 0.00 3.21 -0.09 39 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 3.76 -0.10 39 0 1,059 0
30MAR27 87.50 P 0.00 0.00 0.00 4.40 -0.11 39 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 5.12 -0.11 39 0 79 0
30MAR27 92.50 P 0.00 0.00 0.00 5.84 -0.12 39 0 147 0
30MAR27 95.00 P 0.00 0.00 0.00 6.58 -0.19 39 0 78 0
30MAR27 97.50 P 0.00 0.00 0.00 7.38 -0.21 39 0 215 0
30MAR27 100.00 P 8.00 8.01 8.00 8.31 -0.16 39 4 401 0
30MAR27 102.50 P 0.00 0.00 0.00 9.20 -0.22 39 0 622 0
30MAR27 105.00 P 0.00 0.00 0.00 10.21 -0.24 38 0 225 0
30MAR27 107.50 P 0.00 0.00 0.00 11.30 -0.24 38 0 176 0
30MAR27 110.00 P 0.00 0.00 0.00 12.46 -0.25 38 0 1,171 0
30MAR27 112.50 P 0.00 0.00 0.00 13.74 -0.20 38 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 14.99 -0.25 38 0 756 0
30MAR27 117.50 P 0.00 0.00 0.00 16.36 -0.25 38 0 3 0
30MAR27 120.00 P 0.00 0.00 0.00 17.82 -0.20 38 0 20 0
30MAR27 122.50 P 0.00 0.00 0.00 19.31 -0.22 38 0 61 0
30MAR27 125.00 P 0.00 0.00 0.00 20.86 -0.26 39 0 89 0
30MAR27 127.50 P 0.00 0.00 0.00 22.29 -0.50 38 0 34 0
30MAR27 130.00 P 0.00 0.00 0.00 24.02 -0.46 38 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 25.84 -0.60 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.67 -0.56 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 29.48 -0.58 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.31 -0.63 39 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 33.11 -0.73 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.17 -0.61 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 37.14 -0.37 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 39.15 -0.31 39 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 41.17 -0.35 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 43.20 -0.65 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 45.30 -0.62 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 47.43 -0.64 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 49.55 -0.65 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 51.71 -0.32 40 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 53.88 -0.63 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 56.06 -0.66 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 58.28 -0.31 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 60.52 -0.30 40 0 0 0
TOTAL PUT 3,127 180,499 +909
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 46.28
28MAY26 36.00 C 0.00 0.00 0.00 10.32 +0.56 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.38 +0.50 46 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.37 +0.54 39 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.44 +0.54 43 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.52 +0.52 43 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.63 +0.48 43 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.80 +0.44 43 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.03 +0.40 43 0 7 0
28MAY26 44.00 C 3.50 3.50 3.50 3.32 +0.27 43 1 1 0
28MAY26 45.00 C 2.23 2.58 2.23 2.68 +0.23 43 61 99 +60
28MAY26 46.00 C 1.66 2.20 1.55 2.11 +0.19 42 79 79 +39
28MAY26 47.00 C 1.36 1.36 1.17 1.63 +0.15 42 31 124 +14
28MAY26 48.00 C 0.00 0.00 0.00 1.25 +0.13 42 0 154 0
28MAY26 49.00 C 0.00 0.00 0.00 0.95 +0.12 42 0 187 0
28MAY26 50.00 C 0.00 0.00 0.00 0.70 +0.09 42 0 454 0
28MAY26 52.50 C 0.00 0.00 0.00 0.31 +0.03 43 0 337 0
28MAY26 55.00 C 0.13 0.13 0.13 0.13 +0.01 43 4 199 0
28MAY26 57.50 C 0.00 0.00 0.00 0.05 +0.01 44 0 70 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 167 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 99 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 114 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 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 71 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 16.42 +0.68 49 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.46 +0.54 52 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.50 +0.55 52 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.55 +0.50 52 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.60 +0.57 51 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.66 +0.53 50 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.74 +0.52 49 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.83 +0.47 48 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.95 +0.42 47 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.04 +0.50 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.21 +0.44 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.45 +0.41 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.74 +0.39 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.07 +0.35 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.46 +0.30 44 0 15 0
29JUN26 45.00 C 3.73 3.73 3.73 3.91 +0.25 44 15 45 +15
29JUN26 46.00 C 2.76 2.76 2.76 3.35 +0.19 44 15 67 +15
29JUN26 47.00 C 2.35 2.65 2.35 2.87 +0.20 43 28 90 -12
29JUN26 48.00 C 2.51 2.51 2.51 2.44 +0.16 43 6 133 -6
29JUN26 49.00 C 1.70 1.70 1.70 2.08 +0.15 43 15 115 -15
29JUN26 50.00 C 1.64 1.64 1.64 1.76 +0.14 43 5 794 +4
29JUN26 52.50 C 0.00 0.00 0.00 1.14 +0.09 43 0 181 0
29JUN26 55.00 C 0.00 0.00 0.00 0.72 +0.06 44 0 359 0
29JUN26 57.50 C 0.00 0.00 0.00 0.46 +0.03 44 0 222 0
29JUN26 60.00 C 0.00 0.00 0.00 0.28 +0.02 45 0 130 0
29JUN26 62.50 C 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.09 +0.01 44 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 0.00 44 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 0.00 45 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30JUL26 36.00 C 0.00 0.00 0.00 11.05 +0.36 46 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.16 +0.34 44 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.44 +0.43 46 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.70 +0.50 46 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.92 +0.46 46 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.21 +0.40 45 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.53 +0.36 45 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.91 +0.33 45 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.31 +0.27 45 0 180 0
30JUL26 45.00 C 0.00 0.00 0.00 4.86 +0.33 46 0 180 0
30JUL26 46.00 C 0.00 0.00 0.00 4.32 +0.27 45 0 126 0
30JUL26 47.00 C 3.62 3.62 3.62 3.85 +0.21 45 12 101 0
30JUL26 48.00 C 3.21 3.21 3.21 3.43 +0.18 45 15 237 +3
30JUL26 49.00 C 0.00 0.00 0.00 3.03 +0.14 45 0 213 0
30JUL26 50.00 C 2.49 2.49 2.49 2.69 +0.16 45 15 514 -15
30JUL26 52.50 C 0.00 0.00 0.00 2.00 +0.14 45 0 130 0
30JUL26 55.00 C 1.24 1.35 1.24 1.45 +0.08 45 16 407 0
30JUL26 57.50 C 0.00 0.00 0.00 1.04 +0.06 45 0 200 0
30JUL26 60.00 C 0.00 0.00 0.00 0.73 +0.06 45 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 0.49 +0.03 45 0 45 0
30JUL26 65.00 C 0.00 0.00 0.00 0.34 +0.02 45 0 61 0
30JUL26 67.50 C 0.00 0.00 0.00 0.23 +0.01 45 0 0 0
30JUL26 70.00 C 0.35 0.35 0.35 0.15 0.00 45 4 4 +4
30JUL26 72.50 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.78 +0.66 52 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.77 +0.46 48 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.24 +0.65 51 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.33 +0.44 48 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.54 +0.32 47 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.91 +0.33 47 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.28 +0.42 47 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.72 +0.45 47 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 6.12 +0.35 46 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 5.63 +0.20 47 0 25 0
28AUG26 46.00 C 4.58 4.62 4.58 5.22 +0.27 47 30 90 +30
28AUG26 47.00 C 4.16 4.16 4.16 4.74 +0.24 47 10 75 0
28AUG26 48.00 C 3.77 4.25 3.77 4.31 +0.22 47 60 70 +45
28AUG26 49.00 C 3.45 3.82 3.45 3.91 +0.16 47 30 60 +15
28AUG26 50.00 C 3.45 3.45 3.45 3.55 +0.15 47 15 44 +4
28AUG26 52.50 C 2.61 2.61 2.61 2.78 +0.13 47 15 92 0
28AUG26 55.00 C 1.91 2.11 1.91 2.14 +0.06 47 45 120 +15
28AUG26 57.50 C 0.00 0.00 0.00 1.70 +0.07 47 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 1.32 +0.11 48 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.95 +0.03 47 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.76 +0.06 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.25 +0.49 51 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.50 +0.48 51 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.62 +0.31 49 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.89 +0.26 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.24 +0.27 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.62 +0.44 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.00 +0.40 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.42 +0.37 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.88 +0.36 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.38 +0.22 47 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 5.95 +0.22 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.47 +0.19 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.04 +0.21 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.65 +0.18 47 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 4.30 +0.19 47 0 1,525 0
29SEP26 52.50 C 0.00 0.00 0.00 3.50 +0.15 47 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 2.83 +0.09 47 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 2.30 +0.07 48 0 24 0
29SEP26 60.00 C 0.00 0.00 0.00 1.88 +0.17 48 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 1.47 +0.10 48 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 1.17 +0.04 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.93 +0.03 48 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.74 +0.02 48 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.58 +0.02 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.46 +0.01 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.36 +0.01 48 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.29 +0.01 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.22 0.00 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.18 +0.01 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 0.09 +0.01 48 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 13.43 +0.48 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.75 +0.51 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.94 +0.33 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.31 +0.36 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.69 +0.30 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.11 +0.34 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.54 +0.31 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.00 +0.30 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.52 +0.32 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.04 +0.37 48 0 15 0
30DEC26 46.00 C 7.41 7.41 7.41 7.55 +0.24 47 15 15 +15
30DEC26 47.00 C 0.00 0.00 0.00 7.13 +0.28 47 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 6.71 +0.26 47 0 15 0
30DEC26 49.00 C 6.17 6.17 6.17 6.31 +0.25 47 15 45 +15
30DEC26 50.00 C 5.80 5.80 5.80 5.93 +0.22 47 15 45 +15
30DEC26 52.50 C 0.00 0.00 0.00 5.03 +0.13 47 0 45 0
30DEC26 55.00 C 0.00 0.00 0.00 4.38 +0.17 47 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 3.77 +0.14 47 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 3.23 +0.06 47 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 2.80 +0.17 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 2.39 +0.15 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 2.03 +0.12 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.68 +0.05 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.43 +0.04 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.21 +0.03 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.06 +0.06 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.90 +0.05 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.75 +0.02 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.63 +0.01 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.54 +0.01 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.46 +0.01 47 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.39 +0.01 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.52 +0.49 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.87 +0.47 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.13 +0.34 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.52 +0.32 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.89 +0.29 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.38 +0.30 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.84 +0.28 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.32 +0.30 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.83 +0.27 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.35 +0.28 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 8.89 +0.27 47 0 15 0
30MAR27 47.00 C 8.30 8.30 8.30 8.50 +0.27 48 15 15 +15
30MAR27 48.00 C 0.00 0.00 0.00 8.08 +0.25 47 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 7.68 +0.23 47 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 7.30 +0.22 47 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 6.49 +0.24 47 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 5.68 +0.17 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 5.01 +0.13 47 0 0 0
30MAR27 60.00 C 4.31 4.31 4.31 4.31 -0.04 46 15 34 0
30MAR27 62.50 C 0.00 0.00 0.00 4.02 +0.18 48 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 3.55 +0.17 48 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 3.13 +0.27 48 0 30 0
30MAR27 70.00 C 0.00 0.00 0.00 2.76 +0.21 48 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 2.36 +0.12 47 0 14 0
30MAR27 75.00 C 0.00 0.00 0.00 2.08 +0.10 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 1.84 +0.10 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.62 +0.08 47 0 1 0
TOTAL CALL 602 10,786 +275
28MAY26 36.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 30 0
28MAY26 37.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 201 0
28MAY26 38.00 P 0.00 0.00 0.00 0.06 -0.03 44 0 146 0
28MAY26 39.00 P 0.00 0.00 0.00 0.10 -0.06 43 0 22 0
28MAY26 40.00 P 0.32 0.32 0.32 0.18 -0.08 43 1 226 +1
28MAY26 41.00 P 0.00 0.00 0.00 0.30 -0.11 43 0 148 0
28MAY26 42.00 P 0.76 0.76 0.74 0.47 -0.16 44 30 111 +15
28MAY26 43.00 P 1.04 1.04 0.94 0.70 -0.21 44 30 204 +15
28MAY26 44.00 P 1.24 1.39 1.09 1.01 -0.25 44 75 157 +19
28MAY26 45.00 P 1.85 1.85 1.38 1.39 -0.24 44 45 131 -6
28MAY26 46.00 P 2.11 2.11 2.11 1.84 -0.29 44 15 84 0
28MAY26 47.00 P 2.66 2.66 2.66 2.34 -0.33 43 15 225 0
28MAY26 48.00 P 0.00 0.00 0.00 2.95 -0.43 43 0 153 0
28MAY26 49.00 P 0.00 0.00 0.00 3.63 -0.47 43 0 159 0
28MAY26 50.00 P 0.00 0.00 0.00 4.38 -0.50 43 0 239 0
28MAY26 52.50 P 0.00 0.00 0.00 6.48 -0.77 43 0 177 0
28MAY26 55.00 P 0.00 0.00 0.00 8.85 -0.56 47 0 31 0
28MAY26 57.50 P 0.00 0.00 0.00 11.34 -0.54 55 0 56 0
28MAY26 60.00 P 0.00 0.00 0.00 13.85 -0.60 65 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.35 -0.53 72 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.94 -0.40 87 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.43 -0.43 93 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.89 -0.44 97 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.44 -0.44 107 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.93 -0.41 113 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 31.39 -0.45 116 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 33.99 -0.35 130 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 36.35 -0.59 122 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.96 -0.42 139 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 13 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 9 0
29JUN26 34.00 P 0.00 0.00 0.00 0.09 -0.04 44 0 26 0
29JUN26 35.00 P 0.00 0.00 0.00 0.15 -0.04 45 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 0.22 -0.06 45 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.32 -0.07 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.44 -0.10 44 0 66 0
29JUN26 39.00 P 0.00 0.00 0.00 0.60 -0.14 45 0 77 0
29JUN26 40.00 P 0.00 0.00 0.00 0.80 -0.16 45 0 53 0
29JUN26 41.00 P 0.00 0.00 0.00 1.05 -0.18 45 0 77 0
29JUN26 42.00 P 1.60 1.60 1.46 1.34 -0.23 45 4 45 +4
29JUN26 43.00 P 2.00 2.00 1.76 1.68 -0.26 45 16 92 +15
29JUN26 44.00 P 2.34 2.34 2.34 2.08 -0.26 45 6 156 +6
29JUN26 45.00 P 2.99 2.99 2.99 2.51 -0.25 45 15 163 0
29JUN26 46.00 P 0.00 0.00 0.00 2.97 -0.28 45 0 71 0
29JUN26 47.00 P 3.69 3.69 3.69 3.49 -0.30 44 13 871 +10
29JUN26 48.00 P 0.00 0.00 0.00 4.06 -0.33 44 0 280 0
29JUN26 49.00 P 0.00 0.00 0.00 4.76 -0.35 45 0 77 0
29JUN26 50.00 P 0.00 0.00 0.00 5.37 -0.46 44 0 353 0
29JUN26 52.50 P 0.00 0.00 0.00 7.37 -0.52 46 0 115 0
29JUN26 55.00 P 0.00 0.00 0.00 9.32 -0.56 45 0 127 0
29JUN26 57.50 P 0.00 0.00 0.00 11.54 -0.68 44 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 13.87 -0.58 45 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 16.35 -0.58 49 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 18.94 -0.44 58 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 21.43 -0.49 62 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.89 -0.47 65 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.44 -0.46 72 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.96 -0.45 77 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.52 -0.34 84 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.99 -0.39 86 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 36.52 -0.42 92 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.02 -0.36 95 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 41.45 -0.45 95 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 44.02 -0.39 102 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 46.39 -0.47 99 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.55 -0.10 45 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.71 -0.13 46 0 91 0
30JUL26 38.00 P 0.00 0.00 0.00 0.92 -0.13 46 0 61 0
30JUL26 39.00 P 1.35 1.35 1.35 1.14 -0.18 46 5 95 +5
30JUL26 40.00 P 0.00 0.00 0.00 1.42 -0.18 46 0 46 0
30JUL26 41.00 P 0.00 0.00 0.00 1.72 -0.23 46 0 166 0
30JUL26 42.00 P 2.35 2.35 2.35 2.07 -0.24 46 30 92 +30
30JUL26 43.00 P 2.40 2.40 2.40 2.47 -0.26 46 15 60 +15
30JUL26 44.00 P 0.00 0.00 0.00 2.89 -0.22 46 0 113 0
30JUL26 45.00 P 3.42 3.42 3.42 3.33 -0.29 46 15 117 +15
30JUL26 46.00 P 4.01 4.01 3.82 3.82 -0.28 46 69 238 +33
30JUL26 47.00 P 4.65 4.65 4.34 4.33 -0.32 45 27 873 0
30JUL26 48.00 P 5.03 5.03 5.03 4.92 -0.34 45 15 171 0
30JUL26 49.00 P 0.00 0.00 0.00 5.53 -0.37 45 0 116 0
30JUL26 50.00 P 0.00 0.00 0.00 6.17 -0.61 45 0 35 0
30JUL26 52.50 P 0.00 0.00 0.00 7.98 -0.67 46 0 106 0
30JUL26 55.00 P 0.00 0.00 0.00 10.05 -0.52 47 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.15 -0.40 48 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.54 -0.29 52 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.95 -0.22 55 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.19 -0.26 54 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.43 -0.49 52 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.02 -0.39 58 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.52 -0.38 62 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.02 -0.39 66 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.97 -0.13 47 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 1.19 -0.15 48 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 1.45 -0.17 48 0 1 0
28AUG26 39.00 P 1.94 2.06 1.94 1.73 -0.18 48 30 15 +15
28AUG26 40.00 P 2.38 2.38 2.11 2.05 -0.22 48 28 58 +28
28AUG26 41.00 P 2.74 2.74 2.74 2.41 -0.22 48 15 30 +15
28AUG26 42.00 P 3.13 3.13 2.80 2.79 -0.25 48 45 45 +15
28AUG26 43.00 P 3.31 3.31 3.31 3.22 -0.21 48 15 15 +15
28AUG26 44.00 P 4.02 4.02 3.60 3.67 -0.21 48 36 45 +30
28AUG26 45.00 P 4.52 4.52 4.52 4.10 -0.26 47 15 30 +15
28AUG26 46.00 P 0.00 0.00 0.00 4.59 -0.29 47 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 5.12 -0.32 47 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 5.69 -0.34 47 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 6.28 -0.38 47 0 60 0
28AUG26 50.00 P 0.00 0.00 0.00 6.92 -0.57 47 0 15 0
28AUG26 52.50 P 0.00 0.00 0.00 8.80 -0.48 48 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.56 -0.64 47 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.56 -0.61 47 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.87 -0.48 50 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.07 -0.83 50 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.53 -0.65 54 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.33 -0.20 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.59 -0.23 48 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 1.93 -0.18 48 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 2.25 -0.22 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.61 -0.22 48 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 2.97 -0.24 48 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 3.41 -0.19 49 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 3.83 -0.22 48 0 73 0
29SEP26 44.00 P 0.00 0.00 0.00 4.28 -0.20 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.74 -0.26 48 0 251 0
29SEP26 46.00 P 0.00 0.00 0.00 5.25 -0.27 48 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 5.77 -0.30 48 0 667 0
29SEP26 48.00 P 0.00 0.00 0.00 6.36 -0.30 48 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 6.96 -0.31 48 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 7.58 -0.54 47 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 9.36 -0.52 48 0 753 0
29SEP26 55.00 P 0.00 0.00 0.00 11.21 -0.34 49 0 151 0
29SEP26 57.50 P 0.00 0.00 0.00 13.17 -0.52 49 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 15.23 -0.35 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.69 -0.33 53 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 19.91 -0.50 54 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 22.38 -0.20 57 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.68 -0.23 58 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 27.06 -0.11 59 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.38 -0.07 60 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.52 -0.34 55 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.99 -0.61 57 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.52 -0.42 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.02 -0.39 63 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.47 -0.44 64 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.02 -0.39 67 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.39 -0.70 66 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.30 -0.17 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.62 -0.21 48 0 0 0
30DEC26 38.00 P 3.25 3.25 3.25 2.99 -0.21 48 15 15 +15
30DEC26 39.00 P 3.61 3.61 3.61 3.36 -0.22 48 15 50 0
30DEC26 40.00 P 0.00 0.00 0.00 3.75 -0.21 48 0 22 0
30DEC26 41.00 P 0.00 0.00 0.00 4.15 -0.22 48 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 4.58 -0.23 48 0 75 0
30DEC26 43.00 P 0.00 0.00 0.00 5.02 -0.25 47 0 95 0
30DEC26 44.00 P 0.00 0.00 0.00 5.49 -0.25 47 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 5.98 -0.27 47 0 18 0
30DEC26 46.00 P 0.00 0.00 0.00 6.50 -0.29 47 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.04 -0.31 47 0 69 0
30DEC26 48.00 P 7.95 7.95 7.95 7.61 -0.32 47 30 92 +15
30DEC26 49.00 P 0.00 0.00 0.00 8.21 -0.34 47 0 75 0
30DEC26 50.00 P 0.00 0.00 0.00 8.84 -0.31 47 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 10.52 -0.35 47 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 12.32 -0.35 47 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 14.18 -0.43 47 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 16.24 -0.42 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.39 -0.45 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.68 -0.56 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.09 -0.56 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.39 -0.58 54 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 27.72 -0.58 56 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.11 -0.59 57 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.52 -0.60 59 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 34.97 -0.61 60 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 37.29 -0.53 61 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.47 -0.46 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.64 -0.53 56 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.02 -0.44 56 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 46.47 -0.62 57 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.12 -0.16 48 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 3.50 -0.15 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.88 -0.16 48 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 4.29 -0.14 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.68 -0.17 48 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 5.09 -0.19 47 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.53 -0.19 47 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 6.00 -0.21 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.48 -0.23 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.99 -0.24 47 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.51 -0.24 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.07 -0.24 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.63 -0.28 46 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 9.22 -0.30 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.86 -0.55 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.54 -0.30 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.24 -0.33 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.09 -0.40 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.97 -0.43 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.94 -0.36 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.91 -0.44 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.15 -0.50 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.39 -0.58 48 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 27.73 -0.57 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.21 -0.73 51 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.98 -0.54 55 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.35 -0.56 57 0 2 0
TOTAL PUT 685 13,133 +340
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$ 37.54
28MAY26 25.00 C 0.00 0.00 0.00 12.58 +0.92 52 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.58 +0.91 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.58 +0.91 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.59 +0.90 46 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.60 +0.89 46 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.63 +0.87 48 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.67 +0.83 47 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.75 +0.79 47 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.87 +0.73 47 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 4.04 +0.64 47 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 3.30 +0.57 47 0 94 0
28MAY26 36.00 C 0.00 0.00 0.00 2.63 +0.46 47 0 187 0
28MAY26 37.00 C 1.41 2.11 1.41 2.03 +0.37 47 28 288 +13
28MAY26 38.00 C 1.12 1.79 1.10 1.53 +0.26 46 60 187 +21
28MAY26 39.00 C 1.12 1.12 1.12 1.14 +0.19 46 15 103 -15
28MAY26 40.00 C 0.56 0.99 0.56 0.88 +0.18 48 73 827 -15
28MAY26 41.00 C 0.40 0.74 0.40 0.63 +0.16 48 17 175 -1
28MAY26 42.00 C 0.30 0.34 0.30 0.44 +0.10 48 4 293 +4
28MAY26 43.00 C 0.00 0.00 0.00 0.30 +0.06 47 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 0.20 +0.04 47 0 150 0
28MAY26 45.00 C 0.19 0.19 0.16 0.14 +0.03 48 17 228 +17
28MAY26 46.00 C 0.00 0.00 0.00 0.09 +0.02 48 0 110 0
28MAY26 47.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 208 0
28MAY26 48.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 136 0
28MAY26 49.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 95 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 198 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 98 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 52 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 87 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 28.06 +0.92 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 27.81 +0.91 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 27.57 +0.92 140 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 27.07 +0.92 132 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 26.57 +0.92 122 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 26.07 +0.92 110 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 25.57 +0.92 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 25.07 +0.92 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 24.57 +0.92 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 24.07 +0.91 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 23.58 +0.92 105 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 23.08 +0.92 98 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 22.58 +0.92 91 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 22.08 +0.92 82 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 21.58 +0.92 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 21.08 +0.92 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 20.58 +0.92 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 20.08 +0.91 0 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 19.59 +0.92 78 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 19.09 +0.92 74 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 18.59 +0.92 68 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.09 +0.92 60 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.59 +0.92 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 16.59 +0.91 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.60 +0.92 58 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.60 +0.92 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.60 +0.91 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.61 +0.91 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.62 +0.90 47 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 10.64 +0.96 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.68 +0.87 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.73 +0.83 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.70 +0.74 40 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 6.94 +0.76 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.10 +0.70 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.32 +0.64 47 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 4.60 +0.57 47 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 3.95 +0.41 47 0 271 0
29JUN26 36.00 C 0.00 0.00 0.00 3.33 +0.41 47 0 195 0
29JUN26 37.00 C 0.00 0.00 0.00 2.79 +0.33 47 0 128 0
29JUN26 38.00 C 1.68 1.68 1.68 2.35 +0.29 47 3 128 0
29JUN26 39.00 C 0.00 0.00 0.00 2.00 +0.28 48 0 61 0
29JUN26 40.00 C 1.31 1.75 1.31 1.66 +0.24 48 4 81 +1
29JUN26 41.00 C 0.00 0.00 0.00 1.31 +0.19 47 0 123 0
29JUN26 42.00 C 0.76 1.20 0.76 1.11 +0.17 48 791 838 +776
29JUN26 43.00 C 0.00 0.00 0.00 0.89 +0.13 48 2 31 +2
29JUN26 44.00 C 0.00 0.00 0.00 0.72 +0.11 48 0 100 0
29JUN26 45.00 C 0.52 0.54 0.52 0.58 +0.09 48 3 189 +3
29JUN26 46.00 C 0.53 0.55 0.53 0.45 +0.06 48 3 107 0
29JUN26 47.00 C 0.00 0.00 0.00 0.36 +0.06 48 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.28 +0.04 48 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 0.22 +0.03 48 0 90 0
29JUN26 50.00 C 0.23 0.23 0.23 0.17 +0.02 47 24 117 +24
29JUN26 52.50 C 0.00 0.00 0.00 0.09 +0.01 47 0 142 0
29JUN26 55.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 66 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 0.00 49 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 12.63 +0.90 48 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.67 +0.89 49 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.72 +0.87 49 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.79 +0.83 48 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.90 +0.80 48 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.06 +0.78 49 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.26 +0.74 49 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.50 +0.68 49 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.80 +0.64 48 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.19 +0.53 49 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 4.56 +0.50 48 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 3.96 +0.39 47 0 15 0
30JUL26 37.00 C 3.52 3.52 3.52 3.49 +0.36 48 1 118 0
30JUL26 38.00 C 0.00 0.00 0.00 3.09 +0.39 48 0 82 0
30JUL26 39.00 C 0.00 0.00 0.00 2.71 +0.31 49 0 35 0
30JUL26 40.00 C 0.00 0.00 0.00 2.39 +0.31 49 0 85 0
30JUL26 41.00 C 0.00 0.00 0.00 2.08 +0.29 49 0 26 0
30JUL26 42.00 C 1.47 1.47 1.47 1.81 +0.27 49 30 45 +28
30JUL26 43.00 C 1.28 1.29 1.28 1.56 +0.24 49 60 63 +33
30JUL26 44.00 C 1.11 1.11 1.11 1.34 +0.21 49 1 2 +1
30JUL26 45.00 C 0.97 0.99 0.97 1.15 +0.19 49 170 170 +155
30JUL26 46.00 C 0.82 0.82 0.82 0.98 +0.19 49 40 96 +40
30JUL26 47.00 C 0.00 0.00 0.00 0.81 +0.13 49 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.71 +0.15 49 0 16 0
30JUL26 49.00 C 0.60 0.67 0.60 0.60 +0.12 49 3 55 +1
28AUG26 28.00 C 0.00 0.00 0.00 9.95 +0.84 49 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.94 +0.63 44 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.16 +0.59 45 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.44 +0.51 46 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.91 +0.64 49 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.25 +0.57 49 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.66 +0.56 49 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.09 +0.45 49 0 15 0
28AUG26 36.00 C 0.00 0.00 0.00 4.57 +0.42 48 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 4.13 +0.40 49 0 15 0
28AUG26 38.00 C 0.00 0.00 0.00 3.71 +0.34 49 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 3.34 +0.32 49 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 3.00 +0.32 49 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 2.68 +0.29 50 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 2.39 +0.28 50 0 0 0
28AUG26 43.00 C 2.17 2.17 2.17 2.12 +0.25 50 15 15 +15
28AUG26 44.00 C 1.94 1.94 1.94 1.87 +0.22 50 11 15 0
28AUG26 45.00 C 0.00 0.00 0.00 1.66 +0.26 49 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 1.40 +0.16 49 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 1.25 +0.16 49 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 1.09 +0.14 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 21.58 +0.92 56 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 21.08 +0.92 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 20.58 +0.92 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 20.08 +0.91 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.59 +0.92 59 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.09 +0.92 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.59 +0.92 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.09 +0.92 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.59 +0.91 42 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 16.60 +0.91 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.61 +0.90 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.64 +0.96 49 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.69 +0.98 49 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 12.76 +0.97 49 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 11.86 +0.89 48 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 10.82 +0.70 43 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 9.97 +0.64 44 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 9.19 +0.60 44 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 8.50 +0.60 46 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 7.81 +0.56 46 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 7.23 +0.59 47 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 6.73 +0.65 49 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 6.20 +0.47 49 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 5.66 +0.59 49 0 500 0
29SEP26 36.00 C 0.00 0.00 0.00 5.04 +0.42 48 0 51 0
29SEP26 37.00 C 3.93 3.93 3.93 4.64 +0.44 48 15 69 +15
29SEP26 38.00 C 3.65 3.65 3.65 4.20 +0.38 48 15 42 -15
29SEP26 39.00 C 0.00 0.00 0.00 3.82 +0.30 48 0 46 0
29SEP26 40.00 C 3.35 3.35 3.35 3.49 +0.33 49 1 61 +1
29SEP26 41.00 C 0.00 0.00 0.00 3.19 +0.33 49 0 52 0
29SEP26 42.00 C 0.00 0.00 0.00 2.91 +0.32 49 0 89 0
29SEP26 43.00 C 0.00 0.00 0.00 2.65 +0.34 49 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 2.36 +0.28 49 0 26 0
29SEP26 45.00 C 0.00 0.00 0.00 2.14 +0.27 49 0 38 0
29SEP26 46.00 C 0.00 0.00 0.00 1.93 +0.27 49 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 1.72 +0.22 49 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.53 +0.18 49 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.40 +0.21 49 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.24 +0.20 49 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.92 +0.15 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.71 +0.11 49 0 36 0
29SEP26 57.50 C 0.00 0.00 0.00 0.52 +0.08 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.40 +0.07 49 0 12 0
29SEP26 62.50 C 0.00 0.00 0.00 0.29 +0.05 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.22 +0.04 49 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.16 +0.03 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.12 +0.02 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 +0.02 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.05 +0.01 49 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 15.78 +0.87 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.88 +0.83 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.05 +0.83 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.23 +0.79 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.46 +0.78 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.71 +0.74 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.01 +0.73 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.32 +0.69 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.69 +0.68 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.06 +0.65 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.48 +0.62 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.93 +0.61 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.38 +0.55 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.91 +0.55 48 0 0 0
30DEC26 36.00 C 5.50 5.50 5.50 6.25 +0.44 47 15 51 +12
30DEC26 37.00 C 0.00 0.00 0.00 5.83 +0.41 47 0 24 0
30DEC26 38.00 C 0.00 0.00 0.00 5.44 +0.40 47 0 20 0
30DEC26 39.00 C 0.00 0.00 0.00 5.07 +0.34 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.73 +0.37 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.39 +0.31 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.23 +0.45 49 0 12 0
30DEC26 43.00 C 0.00 0.00 0.00 3.91 +0.37 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.59 +0.32 49 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 3.33 +0.39 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.00 +0.24 48 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 2.84 +0.26 48 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 2.59 +0.20 48 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 2.46 +0.24 48 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.30 +0.22 49 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 1.94 +0.26 49 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.58 +0.16 49 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 1.28 +0.16 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.07 +0.11 49 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 0.86 +0.11 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.70 +0.07 48 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.58 +0.07 48 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.47 +0.05 48 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.41 +0.07 49 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.32 +0.04 49 0 35 0
30MAR27 25.00 C 0.00 0.00 0.00 13.83 +0.78 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.12 +0.75 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.44 +0.76 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.76 +0.70 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.15 +0.70 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.54 +0.93 48 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 9.95 +0.63 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.42 +0.64 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.88 +0.81 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.38 +0.77 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.92 +0.74 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.24 +0.47 46 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 6.83 +0.42 47 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 6.44 +0.40 47 0 6 0
30MAR27 39.00 C 0.00 0.00 0.00 6.08 +0.38 47 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 5.74 +0.36 47 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 5.43 +0.34 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.14 +0.33 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.85 +0.31 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.58 +0.30 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.32 +0.28 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.08 +0.26 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.86 +0.25 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.63 +0.23 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.40 +0.19 48 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.22 +0.20 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.75 +0.19 48 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.37 +0.16 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.03 +0.15 48 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.75 +0.13 48 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 1.50 +0.13 48 0 20 0
TOTAL CALL 1,421 13,499 +1,116
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 71 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 51 0
28MAY26 29.00 P 0.00 0.00 0.00 0.02 -0.03 48 0 68 0
28MAY26 30.00 P 0.09 0.09 0.09 0.05 -0.04 49 3 122 +3
28MAY26 31.00 P 0.23 0.23 0.12 0.09 -0.08 48 21 235 +1
28MAY26 32.00 P 0.25 0.25 0.25 0.16 -0.14 47 5 150 +5
28MAY26 33.00 P 0.51 0.54 0.42 0.28 -0.20 47 14 294 0
28MAY26 34.00 P 0.90 0.90 0.49 0.47 -0.23 48 24 275 +16
28MAY26 35.00 P 1.14 1.14 0.75 0.72 -0.34 48 47 293 +13
28MAY26 36.00 P 1.60 1.65 1.03 1.07 -0.42 48 13 181 +1
28MAY26 37.00 P 1.60 1.60 1.60 1.51 -0.48 48 2 212 0
28MAY26 38.00 P 2.82 2.82 2.82 2.02 -0.54 48 1 214 +1
28MAY26 39.00 P 0.00 0.00 0.00 2.58 -0.68 47 0 138 0
28MAY26 40.00 P 0.00 0.00 0.00 3.26 -0.74 47 0 192 0
28MAY26 41.00 P 0.00 0.00 0.00 4.02 -0.79 47 0 33 0
28MAY26 42.00 P 0.00 0.00 0.00 4.84 -1.00 47 0 108 0
28MAY26 43.00 P 0.00 0.00 0.00 5.70 -1.06 47 0 61 0
28MAY26 44.00 P 0.00 0.00 0.00 6.81 -0.76 58 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 7.65 -0.96 55 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 8.61 -0.89 57 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 9.58 -0.92 59 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 10.56 -0.82 61 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 11.70 -0.68 77 0 15 0
28MAY26 50.00 P 0.00 0.00 0.00 12.46 -0.92 0 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 15.20 -0.68 90 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 17.70 -0.68 100 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 19.96 -0.92 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 22.70 -0.68 117 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 24.96 -0.92 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 27.70 -0.68 132 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 29.96 -0.92 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 32.46 -0.92 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 35.20 -0.68 152 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 37.46 -0.92 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 122 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 113 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 109 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 106 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 12 0
29JUN26 25.00 P 0.06 0.06 0.06 0.04 -0.02 49 25 35 +1
29JUN26 26.00 P 0.00 0.00 0.00 0.06 -0.05 47 0 10 0
29JUN26 27.00 P 0.16 0.16 0.16 0.11 -0.05 48 1 8 0
29JUN26 28.00 P 0.00 0.00 0.00 0.17 -0.09 48 0 117 0
29JUN26 29.00 P 0.00 0.00 0.00 0.25 -0.13 47 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.40 -0.14 48 0 287 0
29JUN26 31.00 P 0.79 0.79 0.56 0.55 -0.20 47 31 210 +30
29JUN26 32.00 P 0.79 0.80 0.79 0.79 -0.22 48 2 126 +2
29JUN26 33.00 P 1.42 1.42 1.42 1.05 -0.28 48 1 89 +1
29JUN26 34.00 P 1.60 1.60 1.60 1.41 -0.30 48 10 134 +10
29JUN26 35.00 P 0.00 0.00 0.00 1.80 -0.36 48 0 190 0
29JUN26 36.00 P 2.30 2.30 2.30 2.25 -0.41 48 1 133 -1
29JUN26 37.00 P 0.00 0.00 0.00 2.79 -0.45 49 0 296 0
29JUN26 38.00 P 0.00 0.00 0.00 3.28 -0.56 47 0 45 0
29JUN26 39.00 P 0.00 0.00 0.00 3.98 -0.70 49 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 4.70 -0.72 50 0 305 0
29JUN26 41.00 P 0.00 0.00 0.00 5.42 -0.78 50 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 6.23 -0.79 51 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 6.98 -0.90 50 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 7.79 -0.78 50 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 8.71 -0.74 52 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 9.60 -0.76 52 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 10.51 -0.90 53 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 11.44 -0.84 54 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 12.38 -0.80 55 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 13.33 -0.94 56 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 15.75 -0.88 59 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 18.19 -0.90 61 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 20.66 -0.99 65 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 23.14 -0.87 69 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 25.48 -0.92 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.97 -0.92 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.47 -0.99 55 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.96 -0.91 53 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.45 -0.92 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 37.95 -0.91 63 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 40.44 -0.91 59 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 42.93 -0.92 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 45.48 -0.86 89 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 47.92 -0.91 62 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 50.41 -0.92 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 52.91 -0.91 75 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.15 -0.04 49 0 40 0
30JUL26 26.00 P 0.00 0.00 0.00 0.21 -0.07 48 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.31 -0.08 48 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.45 -0.08 49 0 4 0
30JUL26 29.00 P 0.66 0.66 0.66 0.59 -0.13 48 30 47 +30
30JUL26 30.00 P 0.00 0.00 0.00 0.78 -0.16 48 0 4 0
30JUL26 31.00 P 0.00 0.00 0.00 1.00 -0.21 48 0 10 0
30JUL26 32.00 P 0.00 0.00 0.00 1.28 -0.25 48 0 9 0
30JUL26 33.00 P 0.00 0.00 0.00 1.61 -0.29 48 0 12 0
30JUL26 34.00 P 0.00 0.00 0.00 1.99 -0.33 48 0 50 0
30JUL26 35.00 P 0.00 0.00 0.00 2.43 -0.36 48 0 65 0
30JUL26 36.00 P 0.00 0.00 0.00 2.93 -0.35 49 0 101 0
30JUL26 37.00 P 3.39 3.39 3.32 3.49 -0.38 49 4 77 +2
30JUL26 38.00 P 0.00 0.00 0.00 4.07 -0.42 49 0 15 0
30JUL26 39.00 P 0.00 0.00 0.00 4.69 -0.47 50 0 31 0
30JUL26 40.00 P 0.00 0.00 0.00 5.36 -0.53 50 0 15 0
30JUL26 41.00 P 0.00 0.00 0.00 6.10 -0.48 51 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.68 -0.66 48 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.58 -0.79 51 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 8.22 -0.72 48 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.04 -0.74 49 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.88 -0.76 49 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.74 -0.79 49 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 11.62 -0.80 48 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.51 -0.83 48 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.67 -0.16 48 0 8 0
28AUG26 29.00 P 0.00 0.00 0.00 0.88 -0.18 48 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 1.11 -0.22 48 0 20 0
28AUG26 31.00 P 0.00 0.00 0.00 1.39 -0.25 48 0 6 0
28AUG26 32.00 P 0.00 0.00 0.00 1.72 -0.26 48 0 2 0
28AUG26 33.00 P 0.00 0.00 0.00 2.08 -0.30 49 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 2.51 -0.31 49 0 0 0
28AUG26 35.00 P 3.44 3.44 3.44 2.94 -0.38 49 15 15 +15
28AUG26 36.00 P 4.07 4.07 4.07 3.47 -0.38 49 15 15 +15
28AUG26 37.00 P 0.00 0.00 0.00 4.04 -0.41 50 0 0 0
28AUG26 38.00 P 5.22 5.22 4.57 4.60 -0.41 49 30 30 +30
28AUG26 39.00 P 5.89 5.89 5.89 5.22 -0.51 50 15 15 +15
28AUG26 40.00 P 0.00 0.00 0.00 5.89 -0.53 50 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 6.61 -0.55 51 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.33 -0.49 51 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.12 -0.46 52 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 8.90 -0.48 52 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.70 -0.60 52 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.52 -0.50 53 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.36 -0.50 53 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 12.22 -0.51 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 170 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 130 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.03 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 -0.03 49 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.23 -0.05 48 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.31 -0.07 48 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.43 -0.08 48 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.57 -0.10 48 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.73 -0.13 48 0 1 0
29SEP26 28.00 P 0.88 0.88 0.88 0.94 -0.13 48 2 76 +2
29SEP26 29.00 P 0.00 0.00 0.00 1.17 -0.17 48 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 1.43 -0.20 48 0 79 0
29SEP26 31.00 P 0.00 0.00 0.00 1.74 -0.23 48 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.10 -0.23 48 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 2.49 -0.27 48 0 54 0
29SEP26 34.00 P 0.00 0.00 0.00 2.92 -0.29 48 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.39 -0.33 48 0 795 0
29SEP26 36.00 P 0.00 0.00 0.00 3.87 -0.52 48 0 37 0
29SEP26 37.00 P 4.96 4.99 4.85 4.44 -0.43 49 75 42 0
29SEP26 38.00 P 5.63 5.63 5.63 5.06 -0.42 49 15 31 +15
29SEP26 39.00 P 0.00 0.00 0.00 5.67 -0.47 49 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 6.33 -0.49 49 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 6.98 -0.71 49 0 16 0
29SEP26 42.00 P 0.00 0.00 0.00 7.58 -0.73 48 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 8.47 -0.56 50 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.07 -0.64 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.05 -0.58 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.64 -0.67 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.65 -0.63 51 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 12.50 -0.83 52 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 13.12 -0.73 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.20 -0.73 52 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 16.45 -0.72 53 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 18.48 -0.83 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.82 -1.03 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.21 -0.87 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.63 -0.88 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.07 -0.89 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.53 -0.93 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.00 -0.90 49 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.47 -0.91 48 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.96 -0.91 49 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.45 -0.90 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.94 -0.91 51 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.48 -0.86 61 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.92 -0.91 50 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.41 -0.92 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.91 -0.91 55 0 0 0
30DEC26 22.00 P 0.48 0.51 0.48 0.47 -0.06 49 10 264 +10
30DEC26 23.00 P 0.00 0.00 0.00 0.59 -0.10 49 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.76 -0.10 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.94 -0.14 49 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 1.16 -0.14 48 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.40 -0.18 48 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 1.69 -0.19 48 0 56 0
30DEC26 29.00 P 0.00 0.00 0.00 1.99 -0.21 49 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.38 -0.19 49 0 34 0
30DEC26 31.00 P 0.00 0.00 0.00 2.76 -0.22 49 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.18 -0.25 49 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 3.62 -0.28 49 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.10 -0.30 50 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 4.61 -0.35 49 0 47 0
30DEC26 36.00 P 0.00 0.00 0.00 5.15 -0.36 50 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 5.69 -0.41 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 6.31 -0.41 50 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 6.93 -0.49 50 0 47 0
30DEC26 40.00 P 8.25 8.25 8.25 7.56 -0.53 50 15 62 +15
30DEC26 41.00 P 0.00 0.00 0.00 8.22 -0.59 50 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 8.96 -0.55 51 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 9.66 -0.56 51 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 10.38 -0.58 51 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 11.18 -0.56 51 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 11.60 -0.62 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.36 -0.67 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.17 -0.66 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.24 -0.84 51 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 15.06 -0.89 51 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 17.23 -0.67 52 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 19.44 -0.83 53 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 21.31 -0.79 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.60 -0.82 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.94 -0.83 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.30 -0.87 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.71 -0.87 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.13 -0.88 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.57 -0.89 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.02 -0.90 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.40 -0.10 48 0 70 0
30MAR27 26.00 P 0.00 0.00 0.00 1.67 -0.17 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.97 -0.17 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.27 -0.17 48 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 2.64 -0.19 48 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 2.97 -0.21 48 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 3.38 -0.26 48 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.83 -0.44 48 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 4.31 -0.33 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.81 -0.36 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.41 -0.31 49 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 5.96 -0.33 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.54 -0.35 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.14 -0.38 49 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 7.76 -0.40 49 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 8.40 -0.42 50 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.07 -0.40 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.54 -0.64 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.22 -0.68 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.91 -0.74 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.63 -0.77 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.70 -0.48 51 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 13.13 -0.59 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.89 -0.61 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.67 -0.64 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.47 -0.65 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.51 -0.68 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.63 -0.71 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.79 -0.74 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.02 -0.78 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.30 -0.78 48 0 0 0
TOTAL PUT 427 13,851 +232
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KDS - KINGDEE INT'L CLOSING PRICE HK$ 8.54
28MAY26 5.75 C 0.00 0.00 0.00 2.81 -0.04 80 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.60 +0.01 96 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.29 -0.06 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.05 -0.05 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.86 0.00 73 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.63 +0.01 69 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.39 -0.01 63 0 15 0
28MAY26 7.50 C 0.00 0.00 0.00 1.18 0.00 61 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.94 -0.05 53 0 71 0
28MAY26 8.00 C 0.00 0.00 0.00 0.79 -0.02 57 0 57 0
28MAY26 8.25 C 0.00 0.00 0.00 0.61 -0.06 53 0 19 0
28MAY26 8.50 C 0.00 0.00 0.00 0.48 -0.05 54 0 130 0
28MAY26 8.75 C 0.00 0.00 0.00 0.36 -0.04 53 0 128 0
28MAY26 9.00 C 0.36 0.36 0.29 0.27 -0.04 53 20 296 +10
28MAY26 9.25 C 0.26 0.26 0.26 0.19 -0.04 52 1 428 -1
28MAY26 9.50 C 0.17 0.17 0.15 0.14 -0.03 53 9 314 +5
28MAY26 9.75 C 0.00 0.00 0.00 0.10 -0.02 53 0 308 0
28MAY26 10.00 C 0.00 0.00 0.00 0.07 -0.02 53 0 372 0
28MAY26 10.50 C 0.00 0.00 0.00 0.03 -0.02 52 0 331 0
28MAY26 11.00 C 0.00 0.00 0.00 0.02 0.00 57 0 211 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 263 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 105 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 126 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 27 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.83 -0.04 55 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.60 -0.04 58 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.40 -0.01 64 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.13 -0.04 53 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.96 +0.01 61 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.71 -0.03 54 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.54 -0.02 57 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.35 -0.02 56 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 1.17 0.00 54 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.98 -0.07 51 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.84 -0.06 51 0 8 0
29JUN26 8.50 C 0.00 0.00 0.00 0.72 -0.05 52 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 0.60 -0.05 51 0 75 0
29JUN26 9.00 C 0.59 0.59 0.59 0.50 -0.04 51 15 172 0
29JUN26 9.25 C 0.50 0.50 0.50 0.42 -0.04 51 15 264 0
29JUN26 9.50 C 0.45 0.45 0.34 0.35 -0.03 52 4 714 0
29JUN26 9.75 C 0.00 0.00 0.00 0.29 -0.02 52 0 251 0
29JUN26 10.00 C 0.30 0.31 0.30 0.24 -0.02 52 17 767 +17
29JUN26 10.50 C 0.00 0.00 0.00 0.16 -0.01 52 0 606 0
29JUN26 11.00 C 0.12 0.15 0.12 0.10 -0.01 52 50 1,778 +45
29JUN26 11.50 C 0.00 0.00 0.00 0.07 0.00 53 0 712 0
29JUN26 12.00 C 0.06 0.06 0.06 0.04 -0.01 52 15 18 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 19 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 44 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 80 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 115 0 4 0
30JUL26 5.75 C 0.00 0.00 0.00 2.92 -0.01 63 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.70 +0.02 62 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.47 -0.02 59 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.26 -0.03 58 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.05 0.00 57 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.87 +0.02 57 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.63 -0.03 52 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.51 +0.01 56 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.34 +0.02 55 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.16 -0.05 52 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.02 -0.05 52 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.90 -0.04 52 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.78 -0.04 51 0 17 0
30JUL26 9.00 C 0.00 0.00 0.00 0.68 -0.04 51 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.59 -0.04 51 0 19 0
30JUL26 9.50 C 0.00 0.00 0.00 0.51 -0.04 51 0 75 0
30JUL26 9.75 C 0.00 0.00 0.00 0.45 -0.02 52 0 60 0
30JUL26 10.00 C 0.00 0.00 0.00 0.38 -0.03 51 0 155 0
30JUL26 10.50 C 0.32 0.35 0.32 0.29 -0.01 52 5 90 0
30JUL26 11.00 C 0.23 0.28 0.23 0.21 0.00 52 46 45 +38
30JUL26 11.50 C 0.00 0.00 0.00 0.16 0.00 53 0 2 0
30JUL26 12.00 C 0.13 0.13 0.13 0.12 0.00 53 11 102 +11
30JUL26 12.50 C 0.11 0.11 0.11 0.09 +0.01 54 100 104 +63
30JUL26 13.00 C 0.00 0.00 0.00 0.06 0.00 53 0 75 0
28AUG26 6.25 C 0.00 0.00 0.00 2.56 -0.01 60 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.32 -0.05 55 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.16 -0.02 57 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.98 -0.02 57 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.77 -0.05 54 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.60 -0.03 53 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.45 -0.04 53 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.31 -0.01 53 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.18 -0.04 53 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.07 -0.03 53 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.95 -0.04 53 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.85 -0.03 53 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.75 -0.04 52 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.67 -0.03 52 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.60 -0.02 53 0 0 0
28AUG26 10.00 C 0.61 0.61 0.61 0.54 -0.02 53 4 15 0
28AUG26 10.50 C 0.00 0.00 0.00 0.42 -0.02 53 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.33 -0.01 53 0 0 0
28AUG26 11.50 C 0.31 0.31 0.31 0.26 -0.01 53 3 18 +3
29SEP26 5.75 C 0.00 0.00 0.00 3.04 -0.02 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.84 -0.01 59 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.64 +0.03 58 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.44 +0.03 57 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.25 +0.02 56 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.08 +0.04 56 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.88 -0.01 53 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.72 +0.01 53 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.56 -0.02 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.42 -0.01 52 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.30 -0.03 52 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 1.18 -0.04 52 0 843 0
29SEP26 8.75 C 0.00 0.00 0.00 1.08 -0.01 52 0 300 0
29SEP26 9.00 C 1.03 1.03 1.03 0.96 -0.02 51 20 2,224 +20
29SEP26 9.25 C 0.00 0.00 0.00 0.87 -0.02 51 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.80 0.00 52 0 28 0
29SEP26 9.75 C 0.00 0.00 0.00 0.70 -0.03 51 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.65 -0.01 52 0 38 0
29SEP26 10.50 C 0.00 0.00 0.00 0.52 -0.02 51 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.42 -0.02 51 0 193 0
29SEP26 11.50 C 0.00 0.00 0.00 0.36 +0.02 53 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.29 0.00 53 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.23 0.00 52 0 147 0
29SEP26 13.00 C 0.00 0.00 0.00 0.19 +0.01 53 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.15 +0.01 53 0 7 0
29SEP26 14.00 C 0.15 0.15 0.15 0.12 0.00 52 1 61 +1
29SEP26 14.50 C 0.00 0.00 0.00 0.10 0.00 53 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 0.00 53 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 0.00 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29SEP26 17.00 C 0.07 0.07 0.07 0.03 0.00 52 30 35 +17
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 51 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 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 54 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 59 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.22 -0.02 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.03 -0.02 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.84 +0.03 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.67 +0.03 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.50 +0.02 55 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.34 +0.04 55 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.18 +0.01 54 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.04 +0.02 54 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.89 +0.02 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.76 +0.03 53 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.63 +0.02 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.49 -0.05 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.40 -0.03 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.29 -0.02 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.20 -0.01 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.11 -0.01 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.04 0.00 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.96 -0.01 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.83 0.00 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.70 -0.02 51 0 59 0
30DEC26 11.50 C 0.00 0.00 0.00 0.62 +0.01 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.54 +0.01 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.45 -0.01 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.39 0.00 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.33 -0.01 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.29 0.00 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.25 0.00 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.22 +0.01 52 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 0.16 +0.01 52 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 +0.01 52 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 0.00 52 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 0.00 52 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 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.38 -0.03 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.20 +0.01 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.03 0.00 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.86 -0.01 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.71 0.00 54 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.56 -0.01 54 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.41 +0.01 54 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.28 +0.02 54 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.15 0.00 53 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.03 +0.01 53 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.91 +0.01 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.78 -0.04 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.67 -0.03 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.59 -0.01 52 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.50 0.00 52 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.41 +0.02 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.33 +0.03 52 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.25 +0.01 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.11 0.00 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.97 -0.03 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.87 +0.01 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.76 0.00 51 0 12 0
30MAR27 12.50 C 0.00 0.00 0.00 0.68 -0.01 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.61 0.00 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.53 -0.01 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.48 -0.01 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.42 -0.01 51 0 2 0
TOTAL CALL 366 16,094 +229
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 8 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 51 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 96 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 0.00 57 0 84 0
28MAY26 7.00 P 0.05 0.05 0.05 0.03 -0.01 54 5 90 0
28MAY26 7.25 P 0.00 0.00 0.00 0.06 0.00 56 0 446 0
28MAY26 7.50 P 0.09 0.09 0.09 0.09 -0.01 54 60 512 0
28MAY26 7.75 P 0.15 0.15 0.12 0.15 0.00 55 27 767 0
28MAY26 8.00 P 0.22 0.22 0.19 0.22 0.00 54 107 269 +41
28MAY26 8.25 P 0.00 0.00 0.00 0.31 +0.01 54 0 208 0
28MAY26 8.50 P 0.00 0.00 0.00 0.42 +0.01 53 0 493 0
28MAY26 8.75 P 0.44 0.44 0.44 0.55 +0.01 52 1 328 +1
28MAY26 9.00 P 0.00 0.00 0.00 0.74 +0.03 56 0 208 0
28MAY26 9.25 P 0.00 0.00 0.00 0.87 -0.01 49 0 62 0
28MAY26 9.50 P 0.00 0.00 0.00 1.09 +0.02 53 0 43 0
28MAY26 9.75 P 0.00 0.00 0.00 1.31 +0.04 55 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 1.48 -0.01 42 0 103 0
28MAY26 10.50 P 0.00 0.00 0.00 1.96 0.00 0 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 2.47 +0.04 56 0 151 0
28MAY26 11.50 P 0.00 0.00 0.00 2.99 +0.05 74 0 45 -5
28MAY26 12.00 P 0.00 0.00 0.00 3.49 +0.07 82 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.96 +0.02 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.46 +0.02 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.96 +0.02 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.46 +0.04 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.97 +0.05 104 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.46 +0.04 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.99 +0.07 129 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.46 +0.04 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.96 +0.04 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.46 +0.04 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.96 +0.04 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 9.49 +0.07 155 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.99 +0.07 159 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 0.00 53 0 47 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 0.00 52 0 64 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 0.00 52 0 124 0
29JUN26 7.00 P 0.00 0.00 0.00 0.13 0.00 52 0 183 0
29JUN26 7.25 P 0.00 0.00 0.00 0.18 0.00 52 0 464 0
29JUN26 7.50 P 0.00 0.00 0.00 0.25 0.00 52 0 187 0
29JUN26 7.75 P 0.00 0.00 0.00 0.33 +0.01 52 0 75 0
29JUN26 8.00 P 0.00 0.00 0.00 0.42 +0.01 52 0 82 0
29JUN26 8.25 P 0.00 0.00 0.00 0.52 +0.01 51 0 95 0
29JUN26 8.50 P 0.00 0.00 0.00 0.64 +0.02 51 0 152 0
29JUN26 8.75 P 0.00 0.00 0.00 0.78 +0.03 51 0 342 0
29JUN26 9.00 P 0.88 0.88 0.81 0.93 +0.04 51 45 335 +30
29JUN26 9.25 P 0.00 0.00 0.00 1.10 +0.02 52 0 17 0
29JUN26 9.50 P 0.00 0.00 0.00 1.29 +0.05 53 0 610 0
29JUN26 9.75 P 0.00 0.00 0.00 1.48 +0.04 53 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 1.61 -0.04 46 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 2.04 -0.01 46 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.49 -0.01 44 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.99 +0.02 50 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 3.49 +0.04 56 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.97 +0.03 54 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 4.50 +0.05 68 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 4.99 +0.04 70 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 5.49 +0.04 75 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 5.99 +0.04 79 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 6.50 +0.05 86 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.99 +0.04 87 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.46 +0.01 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.98 +0.03 90 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.50 +0.05 101 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.96 +0.01 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.49 +0.04 104 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.00 +0.05 111 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.47 +0.02 101 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.00 +0.05 117 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.50 +0.05 119 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.46 +0.01 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.46 +0.01 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.46 +0.01 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.47 +0.02 126 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.49 +0.04 141 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.50 +0.05 148 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.47 +0.02 138 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.07 +0.01 53 0 105 0
30JUL26 6.25 P 0.00 0.00 0.00 0.10 +0.01 53 0 2 0
30JUL26 6.50 P 0.00 0.00 0.00 0.14 +0.02 53 0 151 0
30JUL26 6.75 P 0.18 0.18 0.18 0.18 +0.01 52 2 47 +2
30JUL26 7.00 P 0.00 0.00 0.00 0.24 +0.02 53 0 15 0
30JUL26 7.25 P 0.30 0.30 0.30 0.31 +0.02 53 15 15 +15
30JUL26 7.50 P 0.33 0.33 0.33 0.38 +0.01 52 2 5 0
30JUL26 7.75 P 0.39 0.40 0.39 0.46 0.00 51 2 115 +2
30JUL26 8.00 P 0.00 0.00 0.00 0.57 +0.02 52 0 173 0
30JUL26 8.25 P 0.00 0.00 0.00 0.68 +0.02 51 0 112 0
30JUL26 8.50 P 0.74 0.74 0.74 0.82 +0.04 52 22 148 +3
30JUL26 8.75 P 0.00 0.00 0.00 0.93 +0.02 50 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.09 +0.04 51 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.26 +0.04 52 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.40 -0.01 50 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.62 +0.03 52 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.80 +0.04 52 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.21 +0.03 53 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.63 +0.02 53 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.03 -0.02 48 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.51 +0.02 50 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.01 +0.05 54 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.50 +0.05 56 0 0 0
28AUG26 6.25 P 0.14 0.14 0.14 0.16 0.00 53 1 2 +1
28AUG26 6.50 P 0.00 0.00 0.00 0.21 +0.01 53 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.27 +0.01 53 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.34 +0.01 53 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.42 +0.01 54 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.51 +0.01 54 0 14 0
28AUG26 7.75 P 0.00 0.00 0.00 0.60 +0.01 53 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.70 +0.01 53 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.82 +0.02 52 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.95 +0.03 53 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.09 +0.03 52 0 15 0
28AUG26 9.00 P 0.00 0.00 0.00 1.24 +0.03 52 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.40 +0.04 52 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.56 +0.03 52 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.75 0.00 53 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.94 +0.04 53 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.32 +0.04 53 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.73 +0.05 53 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.15 +0.04 53 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 +0.01 53 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 +0.01 53 0 4 0
29SEP26 6.25 P 0.21 0.21 0.21 0.22 +0.01 53 3 4 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 +0.02 53 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.35 +0.02 53 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.42 +0.02 53 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 +0.02 53 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.60 +0.02 53 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.70 +0.02 52 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 0.81 +0.02 52 0 132 0
29SEP26 8.25 P 0.00 0.00 0.00 0.94 +0.02 52 0 2,638 0
29SEP26 8.50 P 1.02 1.05 1.02 1.07 +0.03 52 150 950 +69
29SEP26 8.75 P 0.00 0.00 0.00 1.20 +0.03 52 0 410 0
29SEP26 9.00 P 0.00 0.00 0.00 1.33 +0.01 51 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.50 +0.05 51 0 219 0
29SEP26 9.50 P 0.00 0.00 0.00 1.67 +0.04 52 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 1.85 +0.01 52 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.03 +0.02 52 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.38 -0.02 51 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.78 0.00 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.19 -0.03 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.62 -0.03 50 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 4.06 +0.01 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.52 +0.03 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.99 +0.02 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.49 +0.04 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.99 +0.04 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.50 +0.05 57 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.99 +0.04 58 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.46 +0.01 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.98 +0.03 61 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.50 +0.05 67 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.96 +0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.49 +0.04 70 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.00 +0.05 74 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.47 +0.02 69 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.00 +0.05 77 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.50 +0.05 79 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.46 +0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.46 +0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.49 +0.04 88 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.49 +0.04 91 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.26 +0.02 52 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.32 +0.02 52 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.38 +0.01 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.46 +0.02 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.54 +0.02 52 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.64 +0.02 52 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.74 +0.03 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.84 +0.03 52 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.94 +0.02 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.07 +0.03 52 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.20 +0.04 52 0 8 0
30DEC26 8.50 P 1.21 1.27 1.21 1.31 +0.02 51 250 251 +250
30DEC26 8.75 P 0.00 0.00 0.00 1.46 +0.05 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.61 +0.03 51 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.76 +0.04 51 0 70 0
30DEC26 9.50 P 0.00 0.00 0.00 1.93 +0.05 51 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.08 -0.01 50 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.25 -0.01 50 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.62 0.00 50 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.00 +0.01 50 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.39 -0.01 50 0 8 0
30DEC26 12.00 P 0.00 0.00 0.00 3.80 -0.01 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.22 -0.01 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.65 -0.03 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.09 +0.03 48 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.55 +0.03 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.03 +0.04 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.50 +0.04 48 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.99 +0.03 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.46 +0.01 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.98 +0.03 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.50 +0.05 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.96 +0.01 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.49 +0.04 58 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.00 +0.05 61 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.47 +0.02 58 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.00 +0.05 65 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.50 +0.05 66 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.46 +0.01 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.46 +0.01 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.37 -0.01 52 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 0.45 -0.01 52 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.53 -0.01 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.62 0.00 52 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.71 -0.01 52 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.81 -0.01 52 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 0.93 0.00 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.04 +0.03 52 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.15 +0.03 52 0 17 0
30MAR27 8.00 P 0.00 0.00 0.00 1.27 +0.03 51 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.39 +0.02 51 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.51 +0.01 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.65 -0.01 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.79 +0.01 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.99 +0.06 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.14 +0.05 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.31 +0.01 51 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.47 0.00 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.82 +0.03 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.20 +0.04 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.58 -0.01 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.98 0.00 50 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.37 -0.01 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.79 0.00 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.21 -0.02 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.66 -0.02 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.11 -0.02 48 0 0 0
TOTAL PUT 692 16,061 +409
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KLE - KUNLUN ENERGY CLOSING PRICE HK$ 7.54
28MAY26 5.00 C 0.00 0.00 0.00 2.55 +0.03 67 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.30 +0.03 59 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.05 +0.03 50 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.80 +0.03 42 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.55 +0.03 34 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.30 +0.03 26 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.56 +0.02 19 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.34 +0.01 19 0 104 0
28MAY26 7.50 C 0.00 0.00 0.00 0.18 +0.01 20 0 29 0
28MAY26 7.75 C 0.00 0.00 0.00 0.07 -0.01 19 0 9 0
28MAY26 8.00 C 0.00 0.00 0.00 0.03 0.00 21 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 48 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 72 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.75 +0.03 57 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.65 +0.03 54 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.55 +0.03 50 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.30 +0.03 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.30 +0.03 0 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.81 +0.03 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.57 +0.02 19 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.36 +0.02 19 0 1 0
29JUN26 7.50 C 0.00 0.00 0.00 0.21 +0.02 19 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.11 +0.01 20 0 410 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 +0.01 21 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 2.55 +0.03 46 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.30 +0.03 39 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.05 +0.03 28 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.81 +0.03 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.58 +0.02 19 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.38 0.00 18 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.24 0.00 18 0 105 0
30JUL26 7.75 C 0.00 0.00 0.00 0.15 0.00 19 0 15 0
30JUL26 8.00 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.05 0.00 19 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 23 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.30 +0.03 36 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.05 +0.03 30 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.06 +0.03 22 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.82 +0.02 20 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.61 +0.01 20 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.42 0.00 19 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.30 0.00 19 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.20 0.00 19 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.14 0.00 20 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.09 0.00 20 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 21 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 0.00 20 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 2.75 +0.03 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.65 +0.03 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.55 +0.03 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.30 +0.03 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.05 +0.03 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.07 +0.03 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.85 +0.02 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.65 +0.02 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.50 +0.01 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.38 +0.01 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.28 +0.01 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 0.00 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 0.00 22 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 +0.01 22 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 0.00 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 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.55 +0.03 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.30 +0.03 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.05 +0.03 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.80 +0.03 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.31 +0.02 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.10 +0.02 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.92 +0.03 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.73 +0.02 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.59 +0.02 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.47 +0.02 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.36 +0.01 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.28 +0.01 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 +0.01 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 +0.01 20 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 +0.01 20 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 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.55 +0.03 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.30 +0.03 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.05 +0.03 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.80 +0.02 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.55 0.00 14 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.32 +0.02 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.17 +0.02 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.99 +0.02 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.83 +0.02 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.66 +0.01 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.54 +0.01 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.44 +0.01 18 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.35 +0.01 18 0 0 0
30MAR27 8.25 C 0.22 0.22 0.22 0.27 0.00 18 15 45 +15
30MAR27 8.50 C 0.00 0.00 0.00 0.21 0.00 18 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 0.00 18 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 0.00 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 0.00 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 15 1,976 +15
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 0.00 23 0 62 0
28MAY26 7.25 P 0.00 0.00 0.00 0.05 -0.01 21 0 15 0
28MAY26 7.50 P 0.00 0.00 0.00 0.14 -0.01 22 0 459 0
28MAY26 7.75 P 0.00 0.00 0.00 0.29 -0.02 22 0 280 0
28MAY26 8.00 P 0.00 0.00 0.00 0.49 -0.03 23 0 119 0
28MAY26 8.25 P 0.00 0.00 0.00 0.71 -0.03 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.25 -0.02 48 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.50 -0.02 54 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.75 -0.02 60 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.00 -0.02 66 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.25 -0.02 72 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.50 -0.02 77 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.00 -0.02 87 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.50 -0.02 96 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.00 -0.02 104 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.50 -0.02 112 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 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 23 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 0.00 21 0 97 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 0.00 21 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.29 -0.01 20 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.47 -0.01 21 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 0.66 -0.02 20 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.88 -0.03 19 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.12 -0.03 20 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.41 -0.01 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.65 -0.01 36 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.89 -0.03 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.14 -0.03 41 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.40 -0.02 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.65 -0.01 51 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.14 -0.01 54 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.65 0.00 63 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.15 -0.02 68 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.64 -0.03 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 36 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 19 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 0.06 -0.01 19 0 19 0
30JUL26 7.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 107 0
30JUL26 7.25 P 0.00 0.00 0.00 0.21 -0.02 20 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.34 -0.01 20 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.50 -0.03 20 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 0.68 -0.03 19 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.90 -0.02 20 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.13 -0.03 20 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.41 -0.02 28 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.66 -0.01 32 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.90 -0.02 33 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.15 -0.02 36 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.40 -0.02 39 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.65 -0.02 42 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 24 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.16 -0.01 20 0 56 0
28AUG26 7.25 P 0.25 0.25 0.25 0.25 -0.02 20 15 15 +15
28AUG26 7.50 P 0.00 0.00 0.00 0.39 -0.02 21 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.55 -0.01 21 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.71 -0.04 19 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.92 -0.03 20 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.14 -0.03 20 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.41 -0.02 25 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.66 -0.01 28 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.90 -0.02 30 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.15 -0.02 32 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.40 -0.02 35 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.65 -0.02 37 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 23 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 -0.01 22 0 24 0
29SEP26 7.00 P 0.00 0.00 0.00 0.23 -0.01 22 0 82 0
29SEP26 7.25 P 0.00 0.00 0.00 0.33 -0.02 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.46 -0.02 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.62 -0.02 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.77 -0.03 22 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 0.96 -0.03 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.21 -0.03 25 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.44 -0.03 26 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.68 -0.03 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.93 -0.03 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.18 -0.03 33 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.43 -0.03 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.69 -0.03 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.20 -0.03 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.72 -0.03 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.23 -0.02 56 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.69 -0.06 55 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 21 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 0.19 -0.01 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.28 -0.01 20 0 202 0
30DEC26 7.25 P 0.00 0.00 0.00 0.38 -0.02 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.51 -0.02 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.66 -0.02 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.81 -0.02 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.00 -0.02 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.23 -0.03 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.45 -0.03 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.69 -0.03 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.93 -0.03 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.18 -0.03 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.43 -0.03 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.69 -0.03 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.20 -0.03 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.72 -0.03 42 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.23 -0.02 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.69 -0.06 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 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 0.10 -0.01 19 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.15 -0.01 19 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.22 -0.02 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.31 -0.02 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.42 -0.02 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.55 -0.02 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.70 0.00 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.84 -0.02 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.02 -0.02 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.25 -0.03 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.47 -0.03 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.70 -0.03 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.94 -0.03 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.18 -0.03 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.44 -0.02 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.69 -0.03 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.20 -0.03 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.72 -0.03 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.23 -0.02 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.69 -0.06 41 0 0 0
TOTAL PUT 15 3,107 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 23.08
28MAY26 16.50 C 0.00 0.00 0.00 6.71 +0.46 87 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.09 +0.34 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.71 +0.46 74 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.19 +0.43 65 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.73 +0.46 64 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.22 +0.42 57 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.77 +0.44 56 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.27 +0.38 50 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.34 +0.27 42 0 3 0
28MAY26 22.00 C 1.64 1.82 1.64 1.60 +0.19 42 60 75 +45
28MAY26 23.00 C 1.15 1.25 1.15 1.02 +0.16 42 3 411 -2
28MAY26 24.00 C 0.60 0.76 0.60 0.62 +0.11 43 151 534 +142
28MAY26 25.00 C 0.44 0.44 0.36 0.34 +0.05 43 11 438 -5
28MAY26 26.00 C 0.20 0.21 0.20 0.17 +0.02 42 7 265 +7
28MAY26 27.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 493 0
28MAY26 28.00 C 0.10 0.10 0.09 0.04 0.00 43 47 709 +47
28MAY26 29.00 C 0.00 0.00 0.00 0.02 0.00 44 0 128 0
28MAY26 30.00 C 0.04 0.04 0.04 0.01 0.00 45 140 174 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 244 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 87 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 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 75 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 79 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 6.71 +0.45 59 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.14 +0.36 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.71 +0.42 51 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.28 +0.52 52 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.82 +0.55 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.36 +0.53 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.92 +0.50 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.45 +0.33 43 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 2.64 +0.24 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.97 +0.20 40 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 1.43 +0.16 40 0 54 0
29JUN26 24.00 C 0.00 0.00 0.00 1.02 +0.12 40 0 324 0
29JUN26 25.00 C 0.00 0.00 0.00 0.72 +0.10 40 0 465 0
29JUN26 26.00 C 0.49 0.60 0.49 0.50 +0.06 41 15 258 +1
29JUN26 27.00 C 0.00 0.00 0.00 0.33 +0.04 41 0 459 0
29JUN26 28.00 C 0.00 0.00 0.00 0.21 +0.02 41 0 519 0
29JUN26 29.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 425 0
29JUN26 30.00 C 0.19 0.19 0.19 0.08 +0.01 40 1 399 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 0.00 41 0 1,647 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 0.00 41 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 0.00 42 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 63 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 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 65 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 71 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 74 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 6.71 +0.45 47 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.20 +0.39 43 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.71 +0.35 40 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.32 +0.41 43 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.97 +0.49 47 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.55 +0.48 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.14 +0.45 44 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.76 +0.41 44 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.95 +0.24 40 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.33 +0.20 40 0 12 0
30JUL26 23.00 C 0.00 0.00 0.00 1.81 +0.16 40 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 1.40 +0.14 40 0 18 0
30JUL26 25.00 C 0.00 0.00 0.00 1.07 +0.11 40 0 227 0
30JUL26 26.00 C 0.00 0.00 0.00 0.81 +0.09 40 0 203 0
30JUL26 27.00 C 0.00 0.00 0.00 0.61 +0.09 41 0 192 0
30JUL26 28.00 C 0.53 0.53 0.53 0.44 +0.06 41 15 158 +5
30JUL26 29.00 C 0.40 0.40 0.40 0.32 +0.05 41 15 75 +15
30JUL26 30.00 C 0.00 0.00 0.00 0.23 +0.04 41 0 176 0
30JUL26 31.00 C 0.00 0.00 0.00 0.16 +0.03 41 0 12 0
30JUL26 32.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 33 0
30JUL26 34.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 17 0
28AUG26 17.00 C 0.00 0.00 0.00 6.40 +0.50 47 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.97 +0.49 46 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.54 +0.47 45 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.15 +0.47 45 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.75 +0.48 45 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.36 +0.42 44 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.01 +0.41 44 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.28 +0.22 42 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.70 +0.22 41 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.18 +0.17 41 0 60 0
28AUG26 24.00 C 1.81 1.81 1.81 1.76 +0.16 41 15 30 +15
28AUG26 25.00 C 0.00 0.00 0.00 1.41 +0.13 41 0 30 0
28AUG26 26.00 C 0.00 0.00 0.00 1.13 +0.11 41 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.91 +0.11 42 0 3 0
28AUG26 28.00 C 0.80 0.83 0.80 0.71 +0.09 42 45 60 +45
28AUG26 29.00 C 0.65 0.65 0.65 0.54 +0.07 42 30 45 +30
28AUG26 30.00 C 0.00 0.00 0.00 0.42 +0.06 42 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.32 +0.05 42 0 30 0
28AUG26 32.00 C 0.00 0.00 0.00 0.24 +0.03 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.87 +0.27 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.44 +0.36 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.01 +0.33 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.74 +0.45 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.22 +0.32 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.97 +0.47 44 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.49 +0.34 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.27 +0.45 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.60 +0.39 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.04 +0.36 42 0 20 0
29SEP26 23.00 C 2.69 2.69 2.69 2.47 +0.18 41 1 61 +1
29SEP26 24.00 C 0.00 0.00 0.00 2.05 +0.16 41 0 632 0
29SEP26 25.00 C 0.00 0.00 0.00 1.70 +0.14 41 0 301 0
29SEP26 26.00 C 0.00 0.00 0.00 1.40 +0.11 41 0 458 0
29SEP26 27.00 C 0.00 0.00 0.00 1.14 +0.09 41 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 0.95 +0.11 42 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 0.78 +0.10 42 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.62 +0.08 42 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.50 +0.08 42 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.40 +0.06 42 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.31 +0.05 42 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.25 +0.04 42 0 151 0
29SEP26 35.00 C 0.00 0.00 0.00 0.19 +0.03 41 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.16 +0.03 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.12 +0.02 42 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.10 +0.02 42 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.08 +0.02 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.27 +0.25 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.00 +0.46 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.49 +0.32 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.24 +0.44 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.88 +0.46 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.53 +0.45 43 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.21 +0.45 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.89 +0.44 43 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 4.27 +0.39 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.75 +0.38 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.20 +0.19 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.77 +0.17 41 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 2.40 +0.15 41 0 7 0
30DEC26 26.00 C 0.00 0.00 0.00 2.07 +0.14 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.79 +0.12 41 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 1.56 +0.11 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.36 +0.12 41 0 58 0
30DEC26 30.00 C 1.27 1.27 1.27 1.17 +0.11 42 3 81 -2
30DEC26 31.00 C 0.00 0.00 0.00 1.01 +0.11 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.86 +0.10 42 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.74 +0.09 42 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.62 +0.07 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.53 +0.06 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.45 +0.06 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.38 +0.05 41 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.33 +0.05 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.28 +0.04 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.24 +0.04 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.20 +0.03 41 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.17 +0.03 41 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 7.74 +0.33 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.29 +0.24 42 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 6.93 +0.24 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.58 +0.35 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.25 +0.35 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.92 +0.33 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.61 +0.33 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.30 +0.31 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.84 +0.25 42 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 4.22 +0.29 41 0 30 0
30MAR27 23.00 C 0.00 0.00 0.00 3.76 +0.19 41 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.33 +0.17 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.96 +0.16 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.60 +0.11 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.31 +0.10 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.06 +0.09 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.86 +0.11 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.66 +0.12 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.46 +0.11 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.29 +0.09 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.14 +0.10 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.99 +0.07 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.88 +0.07 41 0 10 0
TOTAL CALL 559 13,847 +344
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 26 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 58 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 40 0
28MAY26 18.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 50 0
28MAY26 19.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 62 0
28MAY26 19.50 P 0.09 0.09 0.09 0.05 -0.03 43 11 176 -8
28MAY26 20.00 P 0.00 0.00 0.00 0.09 -0.05 43 0 186 0
28MAY26 21.00 P 0.24 0.25 0.24 0.23 -0.10 42 6 212 +6
28MAY26 22.00 P 0.66 0.66 0.49 0.50 -0.16 43 10 530 +3
28MAY26 23.00 P 0.82 0.96 0.82 0.88 -0.26 41 8 247 -6
28MAY26 24.00 P 1.33 1.35 1.33 1.52 -0.24 44 30 627 -15
28MAY26 25.00 P 2.06 2.06 2.06 2.22 -0.31 42 1 202 0
28MAY26 26.00 P 0.00 0.00 0.00 3.06 -0.43 42 0 158 0
28MAY26 27.00 P 0.00 0.00 0.00 4.09 -0.36 54 0 51 0
28MAY26 28.00 P 0.00 0.00 0.00 4.92 -0.53 0 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 5.92 -0.55 0 0 40 0
28MAY26 30.00 P 0.00 0.00 0.00 6.92 -0.58 0 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 7.92 -0.57 0 0 0 -23
28MAY26 32.00 P 0.00 0.00 0.00 8.92 -0.57 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.92 -0.57 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.92 -0.57 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.92 -0.57 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.92 -0.57 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 13.92 -0.57 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 14.92 -0.57 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 15.92 -0.57 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 16.92 -0.57 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
29JUN26 18.00 P 0.12 0.12 0.12 0.08 -0.03 40 3 38 +3
29JUN26 18.50 P 0.00 0.00 0.00 0.12 -0.05 40 0 46 0
29JUN26 19.00 P 0.00 0.00 0.00 0.18 -0.06 41 0 36 0
29JUN26 19.50 P 0.26 0.26 0.26 0.25 -0.08 41 15 64 -11
29JUN26 20.00 P 0.35 0.35 0.35 0.35 -0.09 41 16 177 -16
29JUN26 21.00 P 0.59 0.65 0.59 0.61 -0.12 41 27 147 +3
29JUN26 22.00 P 0.93 0.93 0.93 0.98 -0.13 41 1 465 -1
29JUN26 23.00 P 0.00 0.00 0.00 1.45 -0.22 41 0 579 0
29JUN26 24.00 P 0.00 0.00 0.00 2.04 -0.21 41 0 1,189 0
29JUN26 25.00 P 0.00 0.00 0.00 2.69 -0.28 40 0 386 0
29JUN26 26.00 P 0.00 0.00 0.00 3.45 -0.42 40 0 111 0
29JUN26 27.00 P 0.00 0.00 0.00 4.37 -0.38 44 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 5.16 -0.52 39 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 6.11 -0.53 41 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 7.20 -0.42 52 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 8.03 -0.56 41 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 9.10 -0.48 53 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 10.07 -0.50 54 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 11.07 -0.49 58 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 12.01 -0.54 51 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.11 -0.44 69 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 14.11 -0.43 72 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.99 -0.55 54 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 16.10 -0.44 78 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 16.92 -0.61 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 17.95 -0.57 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 19.09 -0.43 86 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 19.99 -0.54 70 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 21.04 -0.48 84 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 21.97 -0.55 64 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 22.96 -0.56 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 23.94 -0.58 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 24.92 -0.60 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 25.96 -0.55 68 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 26.96 -0.55 72 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.15 -0.02 41 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.20 -0.03 41 0 17 0
30JUL26 18.50 P 0.00 0.00 0.00 0.27 -0.04 41 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 0.36 -0.05 41 0 4 0
30JUL26 19.50 P 0.00 0.00 0.00 0.46 -0.07 41 0 17 0
30JUL26 20.00 P 0.00 0.00 0.00 0.59 -0.07 41 0 47 0
30JUL26 21.00 P 0.84 0.84 0.84 0.91 -0.09 41 50 63 -45
30JUL26 22.00 P 0.00 0.00 0.00 1.30 -0.11 41 0 189 0
30JUL26 23.00 P 1.67 1.67 1.62 1.79 -0.14 41 30 357 +30
30JUL26 24.00 P 0.00 0.00 0.00 2.37 -0.18 41 0 246 0
30JUL26 25.00 P 0.00 0.00 0.00 3.09 -0.23 43 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 3.70 -0.40 40 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 4.50 -0.43 40 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 5.33 -0.46 39 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.38 -0.32 46 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.20 -0.42 42 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.23 -0.38 48 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 9.19 -0.39 49 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.07 -0.50 45 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.07 -0.49 48 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.21 -0.02 42 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.27 -0.04 42 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.35 -0.04 42 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 0.45 -0.05 42 0 2 0
28AUG26 19.00 P 0.60 0.60 0.60 0.56 -0.06 42 15 15 +15
28AUG26 19.50 P 0.00 0.00 0.00 0.69 -0.07 42 0 15 0
28AUG26 20.00 P 0.83 0.85 0.83 0.84 -0.08 42 30 75 +30
28AUG26 21.00 P 1.14 1.20 1.14 1.19 -0.09 42 2 2 +2
28AUG26 22.00 P 0.00 0.00 0.00 1.60 -0.12 42 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 2.09 -0.14 42 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 2.67 -0.17 42 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 3.34 -0.25 42 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 4.00 -0.35 41 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 4.76 -0.38 41 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 5.59 -0.40 42 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.42 -0.44 42 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 7.30 -0.46 41 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.23 -0.46 42 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.25 -0.37 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.25 -0.02 42 0 3 0
29SEP26 17.00 P 0.00 0.00 0.00 0.32 -0.03 42 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.40 -0.04 42 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.50 -0.04 42 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.61 -0.05 42 0 36 0
29SEP26 19.00 P 0.00 0.00 0.00 0.74 -0.06 42 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.88 -0.08 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 1.05 -0.08 42 0 72 0
29SEP26 21.00 P 0.00 0.00 0.00 1.43 -0.09 42 0 38 0
29SEP26 22.00 P 0.00 0.00 0.00 1.85 -0.12 42 0 218 0
29SEP26 23.00 P 0.00 0.00 0.00 2.35 -0.13 42 0 59 0
29SEP26 24.00 P 0.00 0.00 0.00 2.91 -0.16 41 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 3.56 -0.28 42 0 147 0
29SEP26 26.00 P 0.00 0.00 0.00 4.17 -0.40 40 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.95 -0.41 41 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 5.76 -0.41 41 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 6.64 -0.38 43 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.43 -0.46 41 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 8.43 -0.32 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.34 -0.33 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.19 -0.47 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.12 -0.47 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.08 -0.50 42 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 13.11 -0.44 46 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 14.11 -0.43 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.03 -0.51 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.10 -0.44 52 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 17.01 -0.52 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.01 -0.51 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.09 -0.43 57 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.00 -0.53 50 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.04 -0.48 57 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.00 -0.52 54 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.00 -0.52 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.52 -0.03 41 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 0.63 -0.03 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.74 -0.05 42 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.88 -0.05 42 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.03 -0.04 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.19 -0.06 42 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 1.36 -0.07 42 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.55 -0.08 42 0 22 0
30DEC26 21.00 P 0.00 0.00 0.00 1.93 -0.10 41 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.39 -0.11 41 0 24 0
30DEC26 23.00 P 2.87 2.87 2.87 2.90 -0.11 41 15 47 +15
30DEC26 24.00 P 0.00 0.00 0.00 3.47 -0.13 41 0 31 0
30DEC26 25.00 P 0.00 0.00 0.00 4.09 -0.17 41 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.77 -0.29 41 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 5.43 -0.38 40 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.18 -0.41 40 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 7.09 -0.30 42 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 7.90 -0.32 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.74 -0.34 42 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.61 -0.34 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.49 -0.31 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.39 -0.32 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.23 -0.42 41 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 13.16 -0.49 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.12 -0.49 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.08 -0.46 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.10 -0.44 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.04 -0.49 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.02 -0.50 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.09 -0.43 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.76 -0.05 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.89 -0.06 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.03 -0.07 41 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 1.18 -0.07 41 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.35 -0.08 41 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.53 -0.09 41 0 4 0
30MAR27 19.50 P 0.00 0.00 0.00 1.70 -0.10 41 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.91 -0.11 41 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 2.35 -0.10 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.78 -0.13 40 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 3.33 -0.11 41 0 3 0
30MAR27 24.00 P 3.73 3.73 3.73 3.90 -0.13 41 4 7 -3
30MAR27 25.00 P 0.00 0.00 0.00 4.53 -0.13 41 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.18 -0.17 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.89 -0.27 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.64 -0.27 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.40 -0.29 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.19 -0.30 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.01 -0.31 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.84 -0.33 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.70 -0.33 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.58 -0.34 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.50 -0.21 42 0 0 0
TOTAL PUT 274 10,979 -21
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$ 45.00
08MAY26 33.00 C 0.00 0.00 0.00 12.00 +0.81 0 0 0 0
08MAY26 34.00 C 0.00 0.00 0.00 11.00 +0.81 0 0 0 0
08MAY26 35.00 C 9.30 9.30 9.30 10.00 +0.81 0 4 2 -2
08MAY26 36.00 C 0.00 0.00 0.00 9.01 +0.82 115 0 0 0
08MAY26 37.00 C 0.00 0.00 0.00 8.01 +0.82 102 0 0 0
08MAY26 38.00 C 0.00 0.00 0.00 7.01 +0.82 89 0 0 0
08MAY26 39.00 C 0.00 0.00 0.00 6.01 +0.81 76 0 0 0
08MAY26 40.00 C 0.00 0.00 0.00 5.01 +0.80 64 0 0 0
08MAY26 41.00 C 4.10 4.10 4.10 4.02 +0.74 61 6 70 -6
08MAY26 42.00 C 0.00 0.00 0.00 3.14 +0.84 76 0 283 0
08MAY26 43.00 C 0.78 2.30 0.78 2.07 +0.57 46 303 462 -64
08MAY26 44.00 C 0.81 1.55 0.70 1.29 +0.46 50 360 710 +24
08MAY26 45.00 C 0.34 1.01 0.24 0.69 +0.21 51 701 1,422 -83
08MAY26 46.00 C 0.15 0.55 0.15 0.36 +0.09 56 105 664 +18
08MAY26 47.00 C 0.20 0.32 0.16 0.19 +0.03 61 1,002 925 +196
08MAY26 48.00 C 0.15 0.15 0.11 0.10 0.00 66 11 293 +2
08MAY26 49.00 C 0.00 0.00 0.00 0.06 +0.01 72 0 493 0
08MAY26 50.00 C 0.05 0.05 0.05 0.03 -0.01 75 10 120 +10
08MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 88 0 171 0
08MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
08MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
15MAY26 34.00 C 0.00 0.00 0.00 11.02 +0.81 0 0 0 0
15MAY26 35.00 C 0.00 0.00 0.00 10.02 +0.82 0 0 0 0
15MAY26 36.00 C 0.00 0.00 0.00 9.02 +0.81 0 0 0 0
15MAY26 37.00 C 0.00 0.00 0.00 8.03 +0.80 49 0 0 0
15MAY26 38.00 C 0.00 0.00 0.00 7.04 +0.79 49 0 0 0
15MAY26 39.00 C 0.00 0.00 0.00 6.05 +0.76 45 0 0 0
15MAY26 40.00 C 0.00 0.00 0.00 5.09 +0.81 45 0 0 0
15MAY26 41.00 C 0.00 0.00 0.00 4.17 +0.66 46 0 0 0
15MAY26 42.00 C 2.14 2.14 2.14 3.29 +0.54 45 30 120 +30
15MAY26 43.00 C 1.53 2.37 1.53 2.48 +0.52 43 75 189 +75
15MAY26 44.00 C 1.00 2.11 0.95 1.81 +0.45 44 237 115 +42
15MAY26 45.00 C 0.59 1.56 0.59 1.26 +0.35 44 236 157 +68
15MAY26 46.00 C 0.42 1.10 0.42 0.87 +0.28 45 455 209 -12
15MAY26 47.00 C 0.40 0.72 0.40 0.59 +0.19 46 191 130 -33
15MAY26 48.00 C 0.48 0.53 0.43 0.40 +0.15 48 177 217 -88
15MAY26 49.00 C 0.30 0.37 0.30 0.26 +0.11 49 40 400 -21
15MAY26 50.00 C 0.22 0.25 0.22 0.19 +0.10 52 46 228 -33
15MAY26 52.50 C 0.07 0.07 0.07 0.07 +0.04 56 4 65 +4
15MAY26 55.00 C 0.00 0.00 0.00 0.03 +0.02 60 0 0 0
15MAY26 57.50 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 24.03 +0.82 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 23.03 +0.81 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 22.04 +0.82 94 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 21.04 +0.82 84 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 20.04 +0.82 73 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 19.04 +0.82 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 18.04 +0.82 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 17.04 +0.81 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 16.05 +0.82 64 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 15.05 +0.82 57 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 14.01 +0.77 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.05 +0.86 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.04 +0.82 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.06 +0.82 44 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.02 +0.75 0 0 3 0
28MAY26 36.00 C 0.00 0.00 0.00 9.12 +0.83 49 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.06 +0.70 28 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.21 +0.71 47 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.31 +0.63 47 0 1 0
28MAY26 40.00 C 4.22 5.80 4.22 5.49 +0.65 48 309 240 +181
28MAY26 41.00 C 0.00 0.00 0.00 4.66 +0.63 47 0 145 0
28MAY26 42.00 C 2.87 3.53 2.87 3.91 +0.57 47 33 1,642 +30
28MAY26 43.00 C 2.23 3.30 2.23 3.20 +0.48 46 175 817 +95
28MAY26 44.00 C 1.69 3.00 1.69 2.62 +0.46 46 275 1,546 -22
28MAY26 45.00 C 1.40 2.41 1.40 2.13 +0.40 47 984 2,756 +6
28MAY26 46.00 C 1.38 1.95 1.38 1.69 +0.35 47 391 3,457 +118
28MAY26 47.00 C 0.81 1.58 0.81 1.36 +0.29 48 443 1,490 +100
28MAY26 48.00 C 0.87 1.20 0.87 1.08 +0.24 49 90 531 +31
28MAY26 49.00 C 0.58 1.00 0.58 0.86 +0.22 50 63 520 0
28MAY26 50.00 C 0.42 0.80 0.42 0.66 +0.17 50 300 1,622 +86
28MAY26 52.50 C 0.31 0.46 0.28 0.34 +0.10 51 259 1,072 +92
28MAY26 55.00 C 0.19 0.29 0.19 0.17 +0.06 52 87 1,253 +57
28MAY26 57.50 C 0.16 0.16 0.16 0.08 +0.02 53 70 4,095 -50
28MAY26 60.00 C 0.07 0.11 0.07 0.04 +0.01 54 30 2,825 +7
28MAY26 62.50 C 0.00 0.00 0.00 0.02 0.00 55 0 1,297 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,291 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 946 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 596 0
28MAY26 72.50 C 0.04 0.04 0.04 0.01 0.00 71 2 402 0
28MAY26 75.00 C 0.01 0.01 0.01 0.01 0.00 75 20 208 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 220 0
28MAY26 80.00 C 0.01 0.01 0.01 0.01 0.00 84 3 322 0
28MAY26 82.50 C 0.01 0.01 0.01 0.01 0.00 87 1 341 +1
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 91 0 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 98 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 0.00 112 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 115 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 118 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 24.08 +0.87 56 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.05 +0.74 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.05 +0.74 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.09 +0.77 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.10 +0.76 56 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.08 +0.74 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.10 +0.74 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.12 +0.83 51 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.15 +0.84 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.18 +0.77 54 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.21 +0.82 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.24 +0.76 52 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.28 +0.74 50 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.33 +0.72 49 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.40 +0.79 48 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.49 +0.77 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.52 +0.58 44 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 7.77 +0.65 46 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.97 +0.64 46 0 0 0
29JUN26 40.00 C 6.05 6.05 6.05 6.19 +0.60 45 2 17 +1
29JUN26 41.00 C 0.00 0.00 0.00 5.47 +0.56 45 0 192 0
29JUN26 42.00 C 3.81 4.90 3.81 4.80 +0.53 45 35 285 +5
29JUN26 43.00 C 3.22 3.75 3.22 4.19 +0.48 45 76 672 +44
29JUN26 44.00 C 3.02 3.87 3.02 3.68 +0.49 45 333 583 +108
29JUN26 45.00 C 2.58 3.34 2.58 3.10 +0.37 44 922 1,438 +425
29JUN26 46.00 C 2.21 2.99 2.21 2.73 +0.39 45 302 5,709 +177
29JUN26 47.00 C 2.00 2.57 2.00 2.35 +0.34 46 337 763 +155
29JUN26 48.00 C 1.76 2.24 1.76 2.02 +0.30 46 217 823 +109
29JUN26 49.00 C 1.50 1.80 1.49 1.74 +0.27 46 272 1,726 +127
29JUN26 50.00 C 1.10 1.64 1.08 1.51 +0.25 47 206 6,337 -28
29JUN26 52.50 C 0.70 1.16 0.70 1.05 +0.20 48 1,033 2,408 +629
29JUN26 55.00 C 0.54 0.78 0.54 0.74 +0.18 50 41 1,543 -10
29JUN26 57.50 C 0.38 0.55 0.38 0.53 +0.16 52 111 1,600 +50
29JUN26 60.00 C 0.40 0.44 0.37 0.39 +0.15 53 374 2,662 +330
29JUN26 62.50 C 0.27 0.30 0.27 0.30 +0.14 55 25 2,458 0
29JUN26 65.00 C 0.16 0.22 0.16 0.22 +0.11 57 3 1,843 +1
29JUN26 67.50 C 0.19 0.20 0.19 0.17 +0.10 58 3 444 +1
29JUN26 70.00 C 0.00 0.00 0.00 0.13 +0.08 60 0 1,545 0
29JUN26 72.50 C 0.00 0.00 0.00 0.10 +0.06 61 0 1,259 0
29JUN26 75.00 C 0.00 0.00 0.00 0.08 +0.05 62 0 12,122 0
29JUN26 77.50 C 0.00 0.00 0.00 0.07 +0.05 64 0 1,104 0
29JUN26 80.00 C 0.08 0.08 0.08 0.06 +0.05 66 1 1,632 -1
29JUN26 82.50 C 0.00 0.00 0.00 0.05 +0.04 68 0 288 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 +0.03 69 0 1,969 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 +0.02 69 0 3,304 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 +0.01 68 0 2,811 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,244 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 101 0
29JUN26 100.00 C 0.05 0.06 0.05 0.01 0.00 72 65 903 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 263 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 76 0 162 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 80 0 168 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 81 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 83 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 86 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 90 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 91 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 93 0 167 0
30JUL26 21.00 C 0.00 0.00 0.00 24.08 +0.87 48 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 23.07 +0.76 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 22.09 +0.78 54 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 21.09 +0.77 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 20.10 +0.76 50 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 19.10 +0.75 42 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 18.26 +0.90 67 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 17.12 +0.83 46 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 16.15 +0.82 48 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 15.18 +0.77 48 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 14.21 +0.79 47 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 13.24 +0.76 46 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 12.29 +0.74 45 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 11.51 +0.85 50 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.64 +0.87 49 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.68 +0.75 46 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 8.92 +0.79 47 0 1 0
30JUL26 38.00 C 0.00 0.00 0.00 8.14 +0.81 47 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.39 +0.75 47 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.58 +0.62 45 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.92 +0.56 45 0 0 0
30JUL26 42.00 C 4.32 4.32 4.32 5.30 +0.52 45 30 208 +30
30JUL26 43.00 C 0.00 0.00 0.00 4.72 +0.49 45 0 563 0
30JUL26 44.00 C 4.39 4.40 4.39 4.20 +0.45 45 60 557 0
30JUL26 45.00 C 3.44 3.80 3.44 3.74 +0.42 45 93 424 +70
30JUL26 46.00 C 2.96 3.23 2.96 3.32 +0.40 45 114 726 +24
30JUL26 47.00 C 2.79 3.00 2.79 2.95 +0.35 45 64 591 +34
30JUL26 48.00 C 2.65 2.66 2.56 2.63 +0.33 46 36 5,278 -30
30JUL26 49.00 C 2.10 2.35 2.10 2.35 +0.31 46 291 1,627 +290
30JUL26 50.00 C 1.97 2.21 1.92 2.06 +0.27 46 65 277 +40
30JUL26 52.50 C 1.52 1.53 1.52 1.55 +0.26 47 17 1,864 +1
30JUL26 55.00 C 1.02 1.20 1.02 1.18 +0.27 48 19 5,101 0
30JUL26 57.50 C 0.00 0.00 0.00 0.89 +0.24 49 0 1,948 0
30JUL26 60.00 C 0.71 0.71 0.70 0.69 +0.24 50 12 4,238 +2
30JUL26 62.50 C 0.00 0.00 0.00 0.52 +0.20 51 0 46 0
30JUL26 65.00 C 0.32 0.32 0.32 0.41 +0.18 52 5 71 -5
28AUG26 21.00 C 0.00 0.00 0.00 24.10 +0.88 67 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 23.08 +0.77 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 22.09 +0.78 50 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 21.09 +0.77 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 20.11 +0.77 51 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 19.11 +0.76 46 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 18.26 +0.90 60 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 17.20 +0.85 52 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 16.23 +0.83 51 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 15.29 +0.88 50 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 14.39 +0.92 51 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 13.45 +0.89 49 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 12.58 +0.89 50 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 11.72 +0.88 49 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.78 +0.76 47 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.14 +0.91 49 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.24 +0.77 47 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.57 +0.83 48 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.84 +0.77 47 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.20 +0.67 47 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.54 +0.55 46 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.96 +0.52 46 0 0 0
28AUG26 43.00 C 4.98 4.98 4.98 5.43 +0.51 46 14 86 +14
28AUG26 44.00 C 5.05 5.05 5.05 4.94 +0.47 46 2 165 +2
28AUG26 45.00 C 4.13 4.45 4.01 4.49 +0.44 46 102 225 +46
28AUG26 46.00 C 3.72 4.02 3.62 4.06 +0.41 46 149 147 +113
28AUG26 47.00 C 3.20 3.91 3.20 3.69 +0.38 46 258 165 +165
28AUG26 48.00 C 2.90 3.52 2.90 3.36 +0.35 47 108 63 0
28AUG26 49.00 C 3.20 3.20 3.20 3.05 +0.33 47 30 50 +30
28AUG26 50.00 C 2.38 2.83 2.38 2.77 +0.30 47 102 50 +50
28AUG26 52.50 C 2.14 2.24 2.14 2.20 +0.27 48 60 138 +60
28AUG26 55.00 C 1.72 1.77 1.71 1.70 +0.21 48 128 133 +128
28AUG26 57.50 C 1.34 1.34 1.34 1.32 +0.18 48 30 32 +30
28AUG26 60.00 C 1.17 1.17 1.17 1.03 +0.15 49 30 32 +30
28AUG26 62.50 C 0.00 0.00 0.00 0.79 +0.11 49 0 0 0
28AUG26 65.00 C 0.74 0.74 0.74 0.61 +0.08 49 1 1 +1
29SEP26 21.00 C 0.00 0.00 0.00 24.10 +0.84 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 23.25 +0.94 74 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 22.14 +0.83 60 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 21.15 +0.83 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 20.11 +0.77 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.11 +0.76 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.26 +0.90 54 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.35 +1.00 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.28 +0.86 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.50 +0.97 53 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.50 +0.85 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.60 +0.83 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.75 +0.81 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.92 +0.78 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.20 +0.86 48 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 10.39 +0.77 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.63 +0.73 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.04 +0.81 48 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 8.35 +0.78 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.78 +0.69 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.06 +0.48 46 0 450 0
29SEP26 42.00 C 0.00 0.00 0.00 6.51 +0.47 46 0 809 0
29SEP26 43.00 C 0.00 0.00 0.00 6.01 +0.50 46 0 450 0
29SEP26 44.00 C 5.64 5.64 5.42 5.52 +0.48 46 505 777 +505
29SEP26 45.00 C 4.75 5.04 4.75 5.07 +0.45 46 51 1,889 +41
29SEP26 46.00 C 4.59 4.76 4.59 4.67 +0.43 46 15 596 -2
29SEP26 47.00 C 0.00 0.00 0.00 4.28 +0.39 46 0 7,078 0
29SEP26 48.00 C 4.00 4.00 4.00 3.94 +0.37 46 1 88 +1
29SEP26 49.00 C 3.54 3.54 3.54 3.63 +0.35 46 30 313 0
29SEP26 50.00 C 2.75 3.45 2.75 3.26 +0.25 46 83 1,039 +59
29SEP26 52.50 C 0.00 0.00 0.00 2.72 +0.29 47 0 541 0
29SEP26 55.00 C 0.00 0.00 0.00 2.20 +0.22 47 0 1,857 0
29SEP26 57.50 C 0.00 0.00 0.00 1.76 +0.16 48 0 1,029 0
29SEP26 60.00 C 1.49 1.49 1.45 1.39 +0.10 48 64 1,911 +56
29SEP26 62.50 C 0.00 0.00 0.00 1.12 +0.08 48 0 720 0
29SEP26 65.00 C 1.05 1.05 1.04 0.89 +0.05 48 6 3,892 +1
29SEP26 67.50 C 0.00 0.00 0.00 0.71 +0.04 48 0 1,680 0
29SEP26 70.00 C 0.71 0.71 0.71 0.57 +0.01 49 7 2,192 -7
29SEP26 72.50 C 0.00 0.00 0.00 0.45 0.00 49 0 700 0
29SEP26 75.00 C 0.00 0.00 0.00 0.37 -0.01 49 0 633 0
29SEP26 77.50 C 0.55 0.55 0.55 0.29 -0.02 49 2 625 0
29SEP26 80.00 C 0.33 0.40 0.33 0.24 -0.02 49 6 1,492 -5
29SEP26 82.50 C 0.00 0.00 0.00 0.19 -0.02 50 0 983 0
29SEP26 85.00 C 0.00 0.00 0.00 0.16 -0.02 50 0 248 0
29SEP26 87.50 C 0.00 0.00 0.00 0.13 -0.02 50 0 187 0
29SEP26 90.00 C 0.00 0.00 0.00 0.10 -0.03 50 0 914 0
29SEP26 92.50 C 0.00 0.00 0.00 0.09 -0.02 51 0 276 0
29SEP26 95.00 C 0.00 0.00 0.00 0.07 -0.03 51 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 0.06 -0.02 51 0 124 0
29SEP26 100.00 C 0.19 0.19 0.19 0.05 -0.02 51 4 228 0
29SEP26 102.50 C 0.00 0.00 0.00 0.04 -0.02 52 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 -0.02 50 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 1,355 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 24.20 +0.92 59 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 23.25 +0.94 58 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 22.14 +0.83 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 21.15 +0.83 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.23 +0.81 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.53 +0.99 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.51 +0.84 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.86 +1.03 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.95 +0.95 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.12 +0.92 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.32 +0.87 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.52 +0.87 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.77 +0.88 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.96 +0.77 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.25 +0.75 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.64 +0.80 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.01 +0.81 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.35 +0.76 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.65 +0.54 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.20 +0.74 47 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 8.58 +0.54 47 0 0 0
30DEC26 42.00 C 7.11 7.11 7.11 8.08 +0.31 47 30 121 +12
30DEC26 43.00 C 0.00 0.00 0.00 7.67 +0.57 47 0 264 0
30DEC26 44.00 C 6.72 6.72 6.72 7.13 +0.47 47 5 219 0
30DEC26 45.00 C 0.00 0.00 0.00 6.82 +0.58 47 0 733 0
30DEC26 46.00 C 0.00 0.00 0.00 6.41 +0.56 47 0 180 0
30DEC26 47.00 C 0.00 0.00 0.00 6.03 +0.54 47 0 630 0
30DEC26 48.00 C 0.00 0.00 0.00 5.67 +0.53 47 0 1,462 0
30DEC26 49.00 C 5.02 5.02 5.02 5.33 +0.51 47 5 605 +5
30DEC26 50.00 C 5.10 5.10 5.10 4.93 +0.41 47 6 1,854 -6
30DEC26 52.50 C 0.00 0.00 0.00 4.29 +0.44 48 0 862 0
30DEC26 55.00 C 0.00 0.00 0.00 3.68 +0.35 48 0 1,177 0
30DEC26 57.50 C 0.00 0.00 0.00 3.14 +0.32 48 0 2,502 0
30DEC26 60.00 C 2.42 2.68 2.42 2.64 +0.22 48 15 6,747 0
30DEC26 62.50 C 0.00 0.00 0.00 2.27 +0.20 48 0 357 0
30DEC26 65.00 C 0.00 0.00 0.00 1.90 +0.19 48 0 606 0
30DEC26 67.50 C 0.00 0.00 0.00 1.59 +0.08 47 0 375 0
30DEC26 70.00 C 1.51 1.51 1.51 1.37 +0.09 48 1 367 0
30DEC26 72.50 C 0.00 0.00 0.00 1.18 +0.07 48 0 811 0
30DEC26 75.00 C 0.00 0.00 0.00 1.00 +0.06 48 0 2,014 0
30DEC26 77.50 C 0.00 0.00 0.00 0.85 +0.04 48 0 369 0
30DEC26 80.00 C 1.10 1.10 1.10 0.73 +0.03 48 50 262 +50
30DEC26 82.50 C 0.00 0.00 0.00 0.61 +0.02 48 0 104 0
30DEC26 85.00 C 0.00 0.00 0.00 0.53 +0.01 48 0 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 0.45 0.00 48 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 0.38 -0.01 48 0 148 0
30DEC26 92.50 C 0.00 0.00 0.00 0.33 -0.01 48 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.28 -0.02 48 0 72 0
30DEC26 97.50 C 0.00 0.00 0.00 0.24 -0.02 49 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.21 -0.02 49 0 26 0
30DEC26 102.50 C 0.00 0.00 0.00 0.18 -0.02 49 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 0.15 -0.03 49 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.13 -0.03 49 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.12 -0.02 49 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.10 -0.03 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.09 -0.02 49 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.08 -0.02 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.07 -0.02 49 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 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 47 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30MAR27 21.00 C 0.00 0.00 0.00 24.42 +0.93 57 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 23.52 +0.92 56 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 22.61 +0.89 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 21.76 +0.90 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 20.90 +0.89 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 20.05 +0.88 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 19.29 +0.94 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 18.43 +0.88 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 17.64 +0.86 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 16.86 +0.65 50 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 16.13 +0.84 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.40 +0.84 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.69 +0.82 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.90 +0.70 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.34 +0.78 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.68 +0.77 48 0 6 0
30MAR27 37.00 C 0.00 0.00 0.00 12.08 +0.74 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.47 +0.73 47 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 10.91 +0.60 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.37 +0.70 47 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 9.79 +0.51 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.35 +0.33 47 0 71 0
30MAR27 43.00 C 0.00 0.00 0.00 8.87 +0.47 47 0 43 0
30MAR27 44.00 C 0.00 0.00 0.00 8.44 +0.47 47 0 282 0
30MAR27 45.00 C 0.00 0.00 0.00 8.12 +0.45 47 0 1,487 0
30MAR27 46.00 C 0.00 0.00 0.00 7.64 +0.47 47 0 3,023 0
30MAR27 47.00 C 0.00 0.00 0.00 7.30 +0.50 47 0 2,053 0
30MAR27 48.00 C 0.00 0.00 0.00 6.95 +0.49 47 0 1,348 0
30MAR27 49.00 C 0.00 0.00 0.00 6.62 +0.52 47 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 6.29 +0.56 47 0 181 0
30MAR27 52.50 C 0.00 0.00 0.00 5.52 +0.65 47 0 28 0
30MAR27 55.00 C 4.48 4.79 4.48 4.85 +0.73 47 10 2,595 0
30MAR27 57.50 C 0.00 0.00 0.00 4.21 +0.75 47 0 2,050 0
30MAR27 60.00 C 0.00 0.00 0.00 3.70 +0.84 47 0 231 0
30MAR27 62.50 C 0.00 0.00 0.00 3.21 +0.83 47 0 57 0
30MAR27 65.00 C 0.00 0.00 0.00 2.81 +0.88 47 0 142 0
30MAR27 67.50 C 2.50 2.50 2.50 2.45 +0.87 47 2 5 +2
30MAR27 70.00 C 2.20 2.36 2.20 2.12 +0.84 47 6 26 0
30MAR27 72.50 C 0.00 0.00 0.00 1.86 +0.75 46 0 31 0
30MAR27 75.00 C 0.00 0.00 0.00 1.60 +0.66 46 0 8 0
30MAR27 77.50 C 1.70 1.70 1.70 1.37 +0.56 46 2 5 -2
30MAR27 80.00 C 0.00 0.00 0.00 1.22 +0.52 46 0 42 0
30MAR27 82.50 C 1.49 1.49 1.49 1.05 +0.46 46 1 27 0
30MAR27 85.00 C 1.34 1.34 1.34 0.93 +0.41 46 1 28 0
TOTAL CALL 14,614 217,790 +4,817
08MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
08MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
08MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
08MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 126 0 15 0
08MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
08MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 98 0 371 0
08MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 84 0 148 0
08MAY26 40.00 P 0.00 0.00 0.00 0.01 -0.02 71 0 416 0
08MAY26 41.00 P 0.11 0.11 0.02 0.02 -0.03 64 70 246 +1
08MAY26 42.00 P 0.20 0.23 0.07 0.05 -0.09 60 172 543 -2
08MAY26 43.00 P 0.55 0.55 0.12 0.13 -0.20 56 66 344 -30
08MAY26 44.00 P 1.13 1.13 0.25 0.32 -0.36 54 135 469 +10
08MAY26 45.00 P 1.23 1.24 0.56 0.72 -0.57 54 578 462 +290
08MAY26 46.00 P 2.02 2.02 1.35 1.39 -0.67 59 190 340 +110
08MAY26 47.00 P 2.22 2.22 2.22 2.17 -0.79 59 30 61 +30
08MAY26 48.00 P 0.00 0.00 0.00 3.15 -0.75 74 0 0 0
08MAY26 49.00 P 0.00 0.00 0.00 4.11 -0.89 84 0 8 0
08MAY26 50.00 P 0.00 0.00 0.00 5.08 -0.77 91 0 0 0
08MAY26 52.50 P 0.00 0.00 0.00 7.56 -0.78 117 0 0 0
08MAY26 55.00 P 0.00 0.00 0.00 10.06 -0.78 145 0 0 0
08MAY26 57.50 P 0.00 0.00 0.00 12.56 -0.78 171 0 0 0
15MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
15MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
15MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
15MAY26 37.00 P 0.05 0.05 0.05 0.01 -0.02 52 140 150 +140
15MAY26 38.00 P 0.00 0.00 0.00 0.02 -0.03 50 0 0 0
15MAY26 39.00 P 0.16 0.16 0.15 0.03 -0.06 47 91 112 +91
15MAY26 40.00 P 0.17 0.27 0.12 0.07 -0.09 46 192 145 +140
15MAY26 41.00 P 0.30 0.30 0.21 0.15 -0.13 46 36 98 +36
15MAY26 42.00 P 0.42 0.46 0.31 0.29 -0.17 46 39 97 +35
15MAY26 43.00 P 0.76 0.78 0.49 0.51 -0.23 46 195 123 +110
15MAY26 44.00 P 1.16 1.17 0.75 0.82 -0.33 45 353 233 +115
15MAY26 45.00 P 1.68 1.68 1.20 1.28 -0.42 45 580 464 +344
15MAY26 46.00 P 2.38 2.38 1.70 1.89 -0.49 47 141 150 +59
15MAY26 47.00 P 2.52 2.52 2.52 2.62 -0.57 49 30 30 +30
15MAY26 48.00 P 0.00 0.00 0.00 3.43 -0.68 51 0 0 0
15MAY26 49.00 P 0.00 0.00 0.00 4.30 -0.70 53 0 0 0
15MAY26 50.00 P 0.00 0.00 0.00 5.16 -0.72 51 0 0 0
15MAY26 52.50 P 0.00 0.00 0.00 7.56 -0.80 57 0 0 0
15MAY26 55.00 P 0.00 0.00 0.00 10.15 -0.76 82 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 12.65 -0.69 96 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 92 0
28MAY26 34.00 P 0.09 0.09 0.09 0.02 -0.02 50 100 134 +100
28MAY26 35.00 P 0.00 0.00 0.00 0.03 -0.04 48 0 181 0
28MAY26 36.00 P 0.00 0.00 0.00 0.05 -0.06 47 0 1,061 0
28MAY26 37.00 P 0.20 0.20 0.20 0.09 -0.08 47 20 1,078 +20
28MAY26 38.00 P 0.25 0.25 0.23 0.16 -0.11 48 20 921 +1
28MAY26 39.00 P 0.53 0.53 0.32 0.26 -0.14 48 6 1,101 -3
28MAY26 40.00 P 0.58 0.58 0.43 0.41 -0.16 48 88 631 -9
28MAY26 41.00 P 0.93 0.93 0.59 0.61 -0.19 48 96 830 +58
28MAY26 42.00 P 1.27 1.27 0.81 0.89 -0.19 48 195 1,457 +73
28MAY26 43.00 P 1.44 1.44 1.10 1.23 -0.24 48 279 957 +107
28MAY26 44.00 P 1.95 1.95 1.48 1.62 -0.31 48 226 720 +142
28MAY26 45.00 P 2.12 2.26 1.95 2.13 -0.34 49 316 3,025 +110
28MAY26 46.00 P 2.78 2.78 2.60 2.67 -0.43 48 154 3,460 +9
28MAY26 47.00 P 3.48 3.48 3.08 3.33 -0.45 49 49 427 -34
28MAY26 48.00 P 3.80 4.08 3.80 4.08 -0.48 50 6 754 -2
28MAY26 49.00 P 4.90 4.90 4.69 4.84 -0.62 51 41 418 +11
28MAY26 50.00 P 0.00 0.00 0.00 5.66 -0.67 52 0 537 0
28MAY26 52.50 P 0.00 0.00 0.00 7.89 -0.83 56 0 1,665 0
28MAY26 55.00 P 10.20 10.20 10.20 10.17 -0.90 56 30 1,209 +30
28MAY26 57.50 P 0.00 0.00 0.00 12.65 -0.86 63 0 1,077 0
28MAY26 60.00 P 0.00 0.00 0.00 15.01 -0.81 55 0 620 0
28MAY26 62.50 P 0.00 0.00 0.00 17.58 -0.92 73 0 617 0
28MAY26 65.00 P 21.00 21.00 20.00 20.08 -0.84 80 5 405 -4
28MAY26 67.50 P 0.00 0.00 0.00 22.58 -0.86 87 0 210 0
28MAY26 70.00 P 0.00 0.00 0.00 25.08 -0.85 93 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.58 -0.85 99 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 30.08 -0.85 105 0 13 0
28MAY26 77.50 P 0.00 0.00 0.00 32.58 -0.85 111 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 35.08 -0.86 116 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 37.73 -0.77 138 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 40.25 -0.67 145 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 42.58 -0.85 131 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 45.25 -0.75 155 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 47.75 -0.75 160 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 50.08 -0.84 144 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 52.58 -0.84 148 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 55.08 -0.84 152 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 57.58 -0.84 156 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 60.08 -0.84 160 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 27.00 P 0.06 0.06 0.06 0.01 -0.01 50 12 22 +12
29JUN26 28.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 10 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 64 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 32 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
29JUN26 32.00 P 0.20 0.20 0.20 0.12 -0.02 49 8 38 +8
29JUN26 33.00 P 0.00 0.00 0.00 0.17 -0.03 48 0 90 0
29JUN26 34.00 P 0.00 0.00 0.00 0.24 -0.05 48 0 48 0
29JUN26 35.00 P 0.43 0.43 0.41 0.34 -0.06 48 33 401 +30
29JUN26 36.00 P 0.48 0.48 0.48 0.47 -0.07 48 94 778 +94
29JUN26 37.00 P 0.64 0.64 0.61 0.62 -0.11 47 57 631 +57
29JUN26 38.00 P 0.89 0.89 0.81 0.81 -0.13 47 67 2,272 +52
29JUN26 39.00 P 1.19 1.23 1.00 1.03 -0.16 47 172 590 +27
29JUN26 40.00 P 1.32 1.32 1.23 1.29 -0.19 46 71 676 -33
29JUN26 41.00 P 2.06 2.06 1.60 1.61 -0.21 46 32 1,720 -22
29JUN26 42.00 P 2.54 2.54 1.91 1.97 -0.25 46 413 1,000 +280
29JUN26 43.00 P 2.92 2.92 2.25 2.39 -0.30 46 359 1,412 +211
29JUN26 44.00 P 3.61 3.61 2.69 2.87 -0.33 45 393 1,172 +246
29JUN26 45.00 P 3.71 3.71 3.18 3.41 -0.39 45 232 1,760 +24
29JUN26 46.00 P 3.93 3.94 3.93 4.01 -0.43 46 42 1,945 +12
29JUN26 47.00 P 0.00 0.00 0.00 4.66 -0.48 46 0 601 0
29JUN26 48.00 P 5.05 5.50 5.05 5.37 -0.53 47 6 627 +3
29JUN26 49.00 P 0.00 0.00 0.00 6.11 -0.57 47 0 728 0
29JUN26 50.00 P 7.13 7.13 7.13 6.95 -0.56 49 1 4,871 0
29JUN26 52.50 P 0.00 0.00 0.00 8.97 -0.63 49 0 1,759 0
29JUN26 55.00 P 0.00 0.00 0.00 11.17 -0.67 51 0 3,325 0
29JUN26 57.50 P 0.00 0.00 0.00 13.58 -0.76 56 0 2,688 0
29JUN26 60.00 P 16.25 16.25 16.25 15.81 -0.86 53 1 2,587 0
29JUN26 62.50 P 18.60 18.60 18.60 18.23 -1.07 56 1 3,276 -1
29JUN26 65.00 P 0.00 0.00 0.00 20.59 -1.03 54 0 5,599 0
29JUN26 67.50 P 0.00 0.00 0.00 23.05 -1.00 56 0 1,147 0
29JUN26 70.00 P 25.60 25.60 25.60 25.52 -1.01 58 10 6,525 +10
29JUN26 72.50 P 0.00 0.00 0.00 27.99 -0.99 60 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 30.34 -1.12 0 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 32.94 -0.82 62 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 35.34 -1.07 0 0 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 38.08 -0.78 84 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 40.44 -0.83 75 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 43.02 -0.65 87 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 45.54 -0.70 92 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.89 -0.83 80 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 50.37 -0.78 81 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 52.86 -0.84 83 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 55.44 -0.66 97 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 57.79 -0.80 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 60.42 -0.67 102 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 62.81 -0.84 89 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 65.30 -0.83 91 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 67.78 -0.85 89 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 70.38 -0.63 111 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 72.76 -0.74 92 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 75.34 -0.74 112 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 77.74 -0.83 95 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 80.23 -0.83 97 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 82.71 -0.84 93 0 0 0
29JUN26 130.00 P 85.88 85.88 85.88 85.32 -0.72 122 30 327 +26
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 24.00 P 0.07 0.07 0.07 0.01 0.00 49 6 6 +6
30JUL26 25.00 P 0.10 0.10 0.10 0.01 -0.01 45 4 4 +4
30JUL26 26.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 38 0
30JUL26 27.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 38 0
30JUL26 28.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.12 -0.03 46 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.18 -0.03 46 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.25 -0.05 46 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.35 -0.06 46 0 1 0
30JUL26 34.00 P 0.00 0.00 0.00 0.46 -0.09 46 0 124 0
30JUL26 35.00 P 0.77 0.77 0.72 0.62 -0.09 46 234 687 +234
30JUL26 36.00 P 0.88 0.88 0.88 0.80 -0.12 46 117 1,031 +117
30JUL26 37.00 P 1.09 1.09 1.09 1.01 -0.15 46 46 373 +46
30JUL26 38.00 P 1.35 1.35 1.35 1.27 -0.16 46 1 248 +1
30JUL26 39.00 P 1.55 1.55 1.55 1.55 -0.17 46 1 195 0
30JUL26 40.00 P 1.86 1.86 1.84 1.86 -0.20 45 32 660 +26
30JUL26 41.00 P 2.24 2.24 2.24 2.22 -0.22 45 1 297 +1
30JUL26 42.00 P 2.53 2.53 2.53 2.62 -0.26 45 4 720 +4
30JUL26 43.00 P 3.00 3.00 3.00 3.06 -0.31 45 1 990 +1
30JUL26 44.00 P 4.21 4.21 3.53 3.56 -0.34 45 216 1,165 -55
30JUL26 45.00 P 4.85 4.85 4.06 4.09 -0.39 45 43 1,289 -1
30JUL26 46.00 P 4.50 4.74 4.50 4.74 -0.33 45 25 1,072 +10
30JUL26 47.00 P 0.00 0.00 0.00 5.34 -0.44 45 0 304 0
30JUL26 48.00 P 5.92 5.92 5.92 6.03 -0.48 46 30 105 0
30JUL26 49.00 P 0.00 0.00 0.00 6.74 -0.49 46 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 7.48 -0.58 46 0 121 0
30JUL26 52.50 P 0.00 0.00 0.00 9.41 -0.68 46 0 10 0
30JUL26 55.00 P 0.00 0.00 0.00 11.55 -0.72 48 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 13.79 -0.72 49 0 25 0
30JUL26 60.00 P 0.00 0.00 0.00 16.12 -0.81 51 0 84 0
30JUL26 62.50 P 0.00 0.00 0.00 18.56 -0.74 54 0 90 0
30JUL26 65.00 P 21.30 21.30 21.30 20.67 -1.00 47 4 785 +4
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 22.00 P 0.09 0.09 0.09 0.01 0.00 48 8 8 +8
28AUG26 23.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.11 0.00 48 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.29 -0.01 47 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.38 -0.03 47 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.50 -0.03 47 0 20 0
28AUG26 33.00 P 0.00 0.00 0.00 0.65 -0.05 47 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.81 -0.07 47 0 0 0
28AUG26 35.00 P 1.11 1.11 1.11 1.02 -0.08 47 1 6 +1
28AUG26 36.00 P 1.34 1.34 1.34 1.24 -0.12 47 1 69 +1
28AUG26 37.00 P 0.00 0.00 0.00 1.51 -0.13 47 0 230 0
28AUG26 38.00 P 1.84 1.84 1.84 1.79 -0.15 47 1 304 +1
28AUG26 39.00 P 2.07 2.07 2.07 2.09 -0.18 46 31 41 +31
28AUG26 40.00 P 2.47 2.47 2.47 2.45 -0.20 46 1 50 +1
28AUG26 41.00 P 2.89 2.89 2.89 2.83 -0.23 46 1 31 +1
28AUG26 42.00 P 0.00 0.00 0.00 3.26 -0.26 46 0 38 0
28AUG26 43.00 P 3.94 3.94 3.63 3.73 -0.29 46 98 38 +19
28AUG26 44.00 P 4.42 4.55 4.11 4.24 -0.31 46 440 371 +316
28AUG26 45.00 P 4.62 4.66 4.58 4.79 -0.34 46 102 114 +102
28AUG26 46.00 P 0.00 0.00 0.00 5.40 -0.35 46 0 36 0
28AUG26 47.00 P 6.55 6.55 6.18 6.02 -0.38 46 42 70 +42
28AUG26 48.00 P 0.00 0.00 0.00 6.66 -0.45 46 0 12 0
28AUG26 49.00 P 7.23 7.23 7.23 7.36 -0.44 47 30 30 +30
28AUG26 50.00 P 0.00 0.00 0.00 8.08 -0.47 47 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.27 -0.37 51 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.04 -0.71 48 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.15 -0.76 48 0 60 0
28AUG26 60.00 P 0.00 0.00 0.00 16.24 -0.90 47 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.65 -0.80 50 0 0 0
28AUG26 65.00 P 21.40 21.86 20.77 21.26 -0.42 56 710 1,054 +350
29SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 0.00 49 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.11 -0.01 48 0 30 0
29SEP26 26.00 P 0.00 0.00 0.00 0.15 -0.02 48 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.21 -0.02 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.28 -0.03 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.37 -0.04 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.48 -0.05 47 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.61 -0.06 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.77 -0.07 47 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.94 -0.10 47 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 1.15 -0.10 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.38 -0.13 47 0 55 0
29SEP26 36.00 P 2.00 2.00 1.69 1.66 -0.10 47 2 481 +1
29SEP26 37.00 P 0.00 0.00 0.00 1.93 -0.14 47 0 247 0
29SEP26 38.00 P 2.24 2.24 2.24 2.21 -0.18 46 1 621 0
29SEP26 39.00 P 2.61 2.61 2.51 2.56 -0.19 46 2 896 +1
29SEP26 40.00 P 0.00 0.00 0.00 2.93 -0.21 46 0 377 0
29SEP26 41.00 P 0.00 0.00 0.00 3.34 -0.23 46 0 962 0
29SEP26 42.00 P 4.00 4.00 4.00 3.79 -0.25 46 1 1,120 -1
29SEP26 43.00 P 4.25 4.25 4.07 4.27 -0.27 46 6 1,823 +2
29SEP26 44.00 P 0.00 0.00 0.00 4.79 -0.29 46 550 1,871 +165
29SEP26 45.00 P 5.70 5.70 5.70 5.34 -0.32 46 1 7,759 0
29SEP26 46.00 P 5.80 5.80 5.80 5.92 -0.35 46 30 999 +30
29SEP26 47.00 P 6.70 6.70 6.70 6.55 -0.36 46 2 7,307 -2
29SEP26 48.00 P 0.00 0.00 0.00 7.18 -0.42 46 0 343 0
29SEP26 49.00 P 0.00 0.00 0.00 7.86 -0.43 46 0 685 0
29SEP26 50.00 P 0.00 0.00 0.00 8.58 -0.43 47 0 5,982 0
29SEP26 52.50 P 10.58 10.58 10.58 10.44 -0.50 47 1 1,554 -1
29SEP26 55.00 P 0.00 0.00 0.00 12.39 -0.70 47 0 3,353 0
29SEP26 57.50 P 0.00 0.00 0.00 14.45 -0.75 47 0 1,902 0
29SEP26 60.00 P 16.48 16.48 16.48 16.61 -0.80 48 2 2,133 +2
29SEP26 62.50 P 0.00 0.00 0.00 18.87 -0.79 48 0 1,320 0
29SEP26 65.00 P 0.00 0.00 0.00 21.26 -0.72 50 0 6,118 0
29SEP26 67.50 P 0.00 0.00 0.00 23.37 -0.96 46 0 4,229 0
29SEP26 70.00 P 25.78 25.78 25.73 25.79 -0.92 47 60 2,802 +30
29SEP26 72.50 P 0.00 0.00 0.00 28.24 -0.88 49 0 835 0
29SEP26 75.00 P 30.57 30.58 30.50 30.60 -0.92 48 210 2,187 +177
29SEP26 77.50 P 0.00 0.00 0.00 32.99 -0.99 45 0 531 0
29SEP26 80.00 P 0.00 0.00 0.00 35.47 -0.95 47 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 38.08 -0.81 55 0 613 0
29SEP26 85.00 P 0.00 0.00 0.00 40.44 -0.96 50 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 43.02 -0.83 57 0 154 0
29SEP26 90.00 P 0.00 0.00 0.00 45.54 -0.77 60 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 47.89 -0.90 53 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 50.37 -0.90 54 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 52.86 -0.90 55 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 55.44 -0.81 64 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 57.79 -0.94 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 60.42 -0.79 67 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 62.81 -0.90 59 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 65.30 -0.90 60 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 67.78 -0.90 60 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 70.38 -0.78 72 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 72.76 -0.89 62 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 75.34 -0.80 73 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 77.74 -0.89 64 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 80.23 -0.89 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 82.71 -0.90 63 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 85.32 -0.79 79 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 87.60 -0.98 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 90.08 -0.99 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 92.66 -0.90 56 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 95.08 -0.97 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 97.61 -0.93 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 100.03 -1.00 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 102.61 -0.91 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 105.08 -0.94 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 -0.06 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.13 -0.08 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.18 -0.09 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.24 -0.11 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.32 -0.12 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.40 -0.16 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.52 -0.17 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.66 -0.19 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.83 -0.19 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.00 -0.22 47 0 2 0
30DEC26 31.00 P 0.00 0.00 0.00 1.21 -0.23 47 0 4 0
30DEC26 32.00 P 0.00 0.00 0.00 1.44 -0.23 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.69 -0.20 47 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 1.99 -0.16 47 0 15 0
30DEC26 35.00 P 2.32 2.32 2.32 2.29 -0.17 47 2 106 +2
30DEC26 36.00 P 0.00 0.00 0.00 2.64 -0.14 47 0 366 0
30DEC26 37.00 P 0.00 0.00 0.00 3.01 -0.16 47 0 148 0
30DEC26 38.00 P 3.44 3.44 3.44 3.36 -0.14 47 5 68 0
30DEC26 39.00 P 0.00 0.00 0.00 3.77 -0.14 47 0 228 0
30DEC26 40.00 P 0.00 0.00 0.00 4.14 -0.21 46 0 2,313 0
30DEC26 41.00 P 0.00 0.00 0.00 4.58 -0.23 46 0 1,611 0
30DEC26 42.00 P 0.00 0.00 0.00 5.06 -0.24 46 0 413 0
30DEC26 43.00 P 0.00 0.00 0.00 5.56 -0.27 46 0 513 0
30DEC26 44.00 P 0.00 0.00 0.00 6.09 -0.28 46 0 514 0
30DEC26 45.00 P 6.77 6.77 6.77 6.64 -0.31 46 2 1,075 0
30DEC26 46.00 P 0.00 0.00 0.00 7.22 -0.33 46 0 374 0
30DEC26 47.00 P 0.00 0.00 0.00 7.81 -0.37 46 0 392 0
30DEC26 48.00 P 0.00 0.00 0.00 8.45 -0.38 46 0 1,203 0
30DEC26 49.00 P 0.00 0.00 0.00 9.16 -0.48 46 0 235 0
30DEC26 50.00 P 9.87 9.87 9.87 9.81 -0.37 46 60 2,482 0
30DEC26 52.50 P 0.00 0.00 0.00 11.57 -0.59 46 0 496 0
30DEC26 55.00 P 0.00 0.00 0.00 13.44 -0.65 46 0 2,293 0
30DEC26 57.50 P 15.76 15.76 15.76 15.44 -0.67 47 1 729 0
30DEC26 60.00 P 0.00 0.00 0.00 17.50 -0.72 47 0 749 0
30DEC26 62.50 P 0.00 0.00 0.00 19.49 -0.89 46 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 21.80 -0.77 47 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 23.98 -0.85 47 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 26.31 -0.81 47 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 28.64 -0.80 48 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 30.98 -0.83 48 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 33.32 -0.86 47 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 35.76 -0.83 48 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 38.13 -0.90 47 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 40.66 -0.78 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.02 -0.88 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.54 -0.85 50 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 48.01 -0.82 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 50.39 -0.93 48 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 52.95 -0.83 53 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 55.44 -0.82 54 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 57.84 -0.90 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 60.42 -0.80 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 62.81 -0.90 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 65.30 -0.90 52 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 67.78 -0.90 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 70.38 -0.79 61 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 72.76 -0.89 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 75.34 -0.80 62 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 77.74 -0.89 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 80.23 -0.89 57 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 82.71 -0.90 56 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 85.32 -0.79 67 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 87.71 -0.88 61 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 90.08 -0.99 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 92.66 -0.90 56 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 95.09 -0.96 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 97.67 -0.87 64 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 100.11 -0.92 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 102.61 -0.91 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 105.08 -0.94 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.28 +0.05 49 0 182 0
30MAR27 22.00 P 0.00 0.00 0.00 0.36 +0.05 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.45 +0.05 48 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.57 +0.06 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.69 +0.05 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.87 +0.08 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.04 +0.07 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.22 +0.06 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.45 +0.06 48 0 0 0
30MAR27 30.00 P 1.78 1.78 1.78 1.68 +0.05 48 4 4 +4
30MAR27 31.00 P 2.15 2.15 2.15 1.93 +0.03 48 1 5 +1
30MAR27 32.00 P 0.00 0.00 0.00 2.23 +0.02 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.49 -0.03 48 0 150 0
30MAR27 34.00 P 0.00 0.00 0.00 2.81 -0.06 48 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 3.17 -0.07 48 0 58 0
30MAR27 36.00 P 0.00 0.00 0.00 3.50 -0.14 47 0 153 0
30MAR27 37.00 P 0.00 0.00 0.00 3.87 -0.11 47 0 151 0
30MAR27 38.00 P 0.00 0.00 0.00 4.26 -0.14 47 0 153 0
30MAR27 39.00 P 0.00 0.00 0.00 4.64 -0.19 47 0 161 0
30MAR27 40.00 P 4.92 4.92 4.92 5.09 -0.20 47 1 2,611 -1
30MAR27 41.00 P 0.00 0.00 0.00 5.55 -0.23 46 0 172 0
30MAR27 42.00 P 0.00 0.00 0.00 6.04 -0.25 46 0 116 0
30MAR27 43.00 P 0.00 0.00 0.00 6.56 -0.26 46 0 7 0
30MAR27 44.00 P 7.11 7.11 7.11 7.09 -0.28 46 1 97 +1
30MAR27 45.00 P 0.00 0.00 0.00 7.65 -0.30 46 0 1,152 0
30MAR27 46.00 P 8.00 8.00 8.00 8.23 -0.28 46 2 3,024 0
30MAR27 47.00 P 0.00 0.00 0.00 8.78 -0.36 46 0 2,065 0
30MAR27 48.00 P 0.00 0.00 0.00 9.42 -0.33 46 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 10.06 -0.18 46 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 10.64 -0.28 45 0 406 0
30MAR27 52.50 P 0.00 0.00 0.00 12.49 -0.54 46 0 126 0
30MAR27 55.00 P 0.00 0.00 0.00 14.33 -0.58 46 0 1,834 0
30MAR27 57.50 P 0.00 0.00 0.00 16.26 -0.59 46 0 1,522 0
30MAR27 60.00 P 0.00 0.00 0.00 18.26 -0.57 46 0 16 0
30MAR27 62.50 P 0.00 0.00 0.00 20.32 -0.62 47 0 12 0
30MAR27 65.00 P 0.00 0.00 0.00 22.31 -0.78 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.58 -0.75 47 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 26.79 -0.74 47 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 29.03 -0.82 46 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 31.36 -0.76 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.70 -0.89 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 36.06 -0.92 47 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 38.47 -0.90 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.86 -0.91 48 0 30 0
TOTAL PUT 9,881 217,542 +4,866
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$ 572.00
28MAY26 460.00 C 0.00 0.00 0.00 112.20 +18.38 46 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 102.24 +18.26 48 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 92.32 +18.02 48 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 82.50 +17.57 47 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 72.88 +16.88 47 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 63.57 +15.90 47 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 54.75 +14.64 47 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 46.64 +13.29 47 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 39.29 +12.26 47 0 1 0
28MAY26 550.00 C 24.28 24.28 24.28 32.74 +10.73 47 1 1 +1
28MAY26 560.00 C 19.60 26.50 19.60 26.50 +8.71 46 4 12 0
28MAY26 570.00 C 15.80 17.80 15.80 22.71 +8.43 49 3 13 -1
28MAY26 580.00 C 14.00 14.00 14.00 18.50 +7.12 48 1 37 -1
28MAY26 590.00 C 14.01 14.01 14.01 14.93 +5.88 48 3 4 +2
28MAY26 600.00 C 9.00 9.00 9.00 11.88 +4.70 48 1 85 0
28MAY26 610.00 C 0.00 0.00 0.00 9.47 +4.07 48 0 53 0
28MAY26 620.00 C 5.63 8.00 5.63 7.15 +2.80 47 12 100 +10
28MAY26 630.00 C 5.00 5.53 5.00 5.80 +2.47 48 17 195 +16
28MAY26 640.00 C 4.20 4.90 4.20 4.50 +2.08 48 60 170 +21
28MAY26 650.00 C 4.11 4.11 4.11 3.47 +1.66 48 15 101 0
28MAY26 660.00 C 0.00 0.00 0.00 2.53 +1.18 47 0 43 0
28MAY26 670.00 C 1.49 1.49 1.49 1.92 +0.94 47 15 145 +15
28MAY26 680.00 C 1.62 1.62 1.62 1.44 +0.72 47 15 39 -13
28MAY26 690.00 C 0.00 0.00 0.00 1.04 +0.52 47 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.78 +0.42 47 0 66 0
28MAY26 710.00 C 0.00 0.00 0.00 0.56 +0.29 47 0 26 0
28MAY26 720.00 C 0.00 0.00 0.00 0.41 +0.23 47 0 79 0
28MAY26 730.00 C 0.00 0.00 0.00 0.30 +0.17 47 0 32 0
28MAY26 740.00 C 0.00 0.00 0.00 0.20 +0.11 47 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 0.15 +0.09 47 0 24 0
28MAY26 760.00 C 0.00 0.00 0.00 0.10 +0.06 47 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 0.07 +0.04 47 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 0.05 +0.03 47 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 6 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 50 0 33 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 54 0 34 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 55 0 108 0
29JUN26 460.00 C 0.00 0.00 0.00 113.10 +17.01 51 0 0 0
29JUN26 470.00 C 0.00 0.00 0.00 104.06 +16.44 51 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 95.37 +15.60 51 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 87.20 +14.66 51 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 79.66 +13.95 51 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 72.55 +12.94 51 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 66.08 +12.35 51 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 60.05 +12.91 51 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 54.41 +12.01 51 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 48.00 +9.95 50 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 44.36 +10.45 51 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 40.21 +9.83 51 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 36.09 +8.79 51 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 32.39 +8.22 51 0 0 0
29JUN26 600.00 C 25.00 25.14 25.00 28.99 +7.30 51 39 570 +38
29JUN26 610.00 C 0.00 0.00 0.00 25.96 +6.44 52 0 30 0
29JUN26 620.00 C 0.00 0.00 0.00 23.13 +5.95 52 0 73 0
29JUN26 630.00 C 20.00 20.00 20.00 20.59 +5.40 52 1 189 0
29JUN26 640.00 C 16.30 16.30 16.30 18.36 +4.89 52 10 73 -2
29JUN26 650.00 C 13.09 14.00 13.09 16.19 +4.40 52 4 1,067 0
29JUN26 660.00 C 0.00 0.00 0.00 14.26 +4.08 52 0 230 0
29JUN26 670.00 C 0.00 0.00 0.00 12.59 +3.63 52 0 295 0
29JUN26 680.00 C 0.00 0.00 0.00 10.91 +3.17 52 0 840 0
29JUN26 690.00 C 0.00 0.00 0.00 9.64 +2.94 52 0 45 0
29JUN26 700.00 C 8.50 8.50 8.50 8.42 +2.58 52 3 201 -1
29JUN26 710.00 C 8.50 8.50 8.50 7.25 +2.27 52 1 99 +1
29JUN26 720.00 C 0.00 0.00 0.00 6.39 +2.19 52 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 5.37 +1.74 51 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 4.61 +1.55 51 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 4.17 +1.51 51 0 49 0
29JUN26 760.00 C 0.00 0.00 0.00 3.58 +1.29 51 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 3.06 +1.15 51 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 2.59 +0.93 51 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 2.22 +0.80 51 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 1.88 +0.69 51 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 1.64 +0.62 51 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 1.40 +0.53 51 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 1.17 +0.44 51 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 1.02 +0.41 51 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.88 +0.35 51 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.73 +0.29 51 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.62 +0.26 51 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.54 +0.23 51 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.46 +0.19 51 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.37 +0.15 51 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.33 +0.15 51 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.28 +0.12 51 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.23 +0.10 51 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.19 +0.08 51 0 2 0
30JUL26 460.00 C 0.00 0.00 0.00 116.82 +15.33 51 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 109.25 +14.89 51 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 101.73 +14.05 51 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 95.03 +13.85 51 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 88.43 +13.05 51 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 82.22 +12.61 51 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 76.45 +12.12 51 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 70.69 +13.12 51 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 65.61 +12.85 51 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 59.53 +10.84 50 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 55.03 +10.40 50 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 50.61 +9.70 50 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 47.03 +9.52 50 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 43.24 +8.82 51 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 40.10 +8.52 51 0 0 0
30JUL26 610.00 C 0.00 0.00 0.00 36.97 +7.93 51 0 126 0
30JUL26 620.00 C 0.00 0.00 0.00 34.04 +7.45 51 0 114 0
30JUL26 630.00 C 0.00 0.00 0.00 31.31 +6.74 51 0 27 0
30JUL26 640.00 C 0.00 0.00 0.00 28.77 +6.80 52 0 36 0
30JUL26 650.00 C 0.00 0.00 0.00 26.15 +6.29 52 0 2 0
30JUL26 660.00 C 0.00 0.00 0.00 23.28 +5.42 51 0 1 0
30JUL26 670.00 C 0.00 0.00 0.00 21.17 +4.89 51 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 19.07 +4.37 51 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 17.44 +4.32 51 0 11 0
30JUL26 700.00 C 0.00 0.00 0.00 15.87 +3.94 51 0 0 0
30JUL26 710.00 C 0.00 0.00 0.00 14.29 +3.51 51 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 12.91 +3.27 51 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 11.76 +3.14 51 0 30 0
30JUL26 740.00 C 0.00 0.00 0.00 10.62 +2.80 51 0 2 0
30JUL26 750.00 C 0.00 0.00 0.00 9.47 +2.45 51 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 8.61 +2.40 51 0 30 0
28AUG26 460.00 C 0.00 0.00 0.00 123.20 +14.17 51 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 116.08 +13.51 51 0 0 0
28AUG26 480.00 C 0.00 0.00 0.00 109.63 +13.49 51 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 103.19 +12.75 51 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 96.97 +12.20 51 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 91.29 +12.14 51 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 85.61 +11.35 51 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 80.18 +12.88 51 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 75.28 +12.69 51 0 2 0
28AUG26 550.00 C 0.00 0.00 0.00 69.77 +11.19 51 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 65.40 +10.80 51 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 60.89 +10.26 51 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 56.66 +9.41 51 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 53.54 +9.26 52 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 49.67 +8.27 51 0 0 0
28AUG26 610.00 C 0.00 0.00 0.00 46.51 +7.82 51 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 43.80 +7.76 52 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 41.14 +7.06 52 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 38.41 +6.65 52 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 35.66 +6.22 52 0 0 0
28AUG26 660.00 C 0.00 0.00 0.00 32.92 +5.59 52 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 131.70 +13.80 53 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 125.36 +13.79 53 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 119.02 +13.12 53 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 112.87 +12.54 53 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 107.29 +12.54 53 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 101.71 +12.10 53 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 96.13 +11.31 53 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 91.20 +13.57 53 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 86.40 +13.41 53 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 79.16 +10.06 51 0 500 0
29SEP26 560.00 C 0.00 0.00 0.00 74.92 +9.71 52 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 70.74 +9.42 52 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 66.85 +9.27 52 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 63.01 +8.60 52 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 59.99 +8.75 52 0 846 0
29SEP26 610.00 C 0.00 0.00 0.00 56.31 +8.24 52 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 53.24 +7.46 52 0 51 0
29SEP26 630.00 C 51.00 51.00 51.00 50.38 +7.16 53 2 518 0
29SEP26 640.00 C 0.00 0.00 0.00 47.53 +6.32 53 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 45.66 +7.03 53 0 132 0
29SEP26 660.00 C 0.00 0.00 0.00 43.40 +7.36 54 0 16 0
29SEP26 670.00 C 0.00 0.00 0.00 40.26 +6.34 53 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 37.67 +5.74 53 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 35.42 +5.47 53 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 33.43 +5.47 53 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 31.44 +5.41 53 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 29.46 +4.91 53 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 27.47 +4.40 53 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 25.86 +4.26 53 0 58 0
29SEP26 750.00 C 0.00 0.00 0.00 24.38 +4.26 53 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 22.90 +4.21 53 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 21.43 +3.81 53 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 19.95 +3.39 53 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 18.72 +3.23 53 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 17.65 +3.22 53 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 17.09 +3.32 54 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 15.52 +2.97 53 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 14.46 +2.65 53 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 13.42 +2.36 53 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 13.06 +2.43 54 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 11.94 +2.36 53 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 11.20 +2.35 53 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 10.46 +2.11 53 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 9.72 +1.87 53 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 9.02 +1.67 53 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 8.52 +1.67 53 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 8.02 +1.66 53 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 7.53 +1.67 53 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 7.03 +1.52 53 0 37 0
30DEC26 460.00 C 0.00 0.00 0.00 148.28 +13.79 52 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 142.11 +13.03 52 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 136.61 +12.94 52 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 131.20 +12.94 52 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 125.79 +12.62 52 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 120.38 +11.83 52 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 115.52 +11.60 52 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 110.89 +14.58 52 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 106.27 +14.44 52 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 98.59 +10.50 50 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 94.22 +9.87 50 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 90.47 +9.86 51 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 86.73 +9.86 51 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 82.99 +9.72 51 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 79.25 +9.01 51 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 75.65 +8.44 51 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 72.61 +8.44 51 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 69.58 +8.44 51 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 66.54 +8.43 51 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 63.51 +7.80 51 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 62.16 +8.40 52 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 59.41 +7.83 52 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 57.44 +7.84 52 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 54.86 +7.26 52 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 52.73 +7.12 52 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 50.86 +6.95 53 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 48.72 +6.54 53 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 46.88 +6.05 53 0 358 0
30DEC26 740.00 C 0.00 0.00 0.00 44.94 +6.05 53 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 43.01 +6.05 53 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 41.07 +6.01 53 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 39.13 +5.50 53 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 37.19 +5.00 53 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 35.52 +4.76 53 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 34.09 +4.76 53 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 32.65 +4.76 53 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 31.22 +4.76 53 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 29.79 +4.63 53 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 28.35 +4.22 53 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 26.92 +3.81 53 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 25.72 +3.64 53 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 24.69 +3.64 53 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 23.66 +3.63 53 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 22.63 +3.63 53 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 21.60 +3.63 53 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 20.58 +3.33 53 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 19.55 +3.01 53 0 7 0
30DEC26 930.00 C 0.00 0.00 0.00 17.98 +2.15 52 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 17.29 +2.17 52 0 3 0
30MAR27 460.00 C 0.00 0.00 0.00 161.84 +12.82 52 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 156.57 +12.82 52 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 151.30 +12.81 52 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 146.03 +12.71 52 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 140.76 +11.93 52 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 135.81 +11.47 52 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 131.32 +11.46 52 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 126.82 +11.45 52 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 122.33 +14.77 52 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 117.84 +13.89 52 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 110.06 +9.72 50 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 106.44 +9.72 50 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 102.82 +9.71 50 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 99.20 +9.70 50 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 95.58 +9.44 50 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 91.96 +8.74 50 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 88.59 +8.29 50 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 85.67 +8.29 50 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 82.74 +8.27 50 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 79.82 +8.27 50 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 76.90 +8.19 51 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 73.97 +7.55 51 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 71.25 +7.12 51 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 68.95 +7.10 51 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 66.73 +7.17 51 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 64.61 +7.34 51 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 62.56 +7.41 51 0 0 0
30MAR27 730.00 C 61.60 61.60 61.60 61.60 +8.47 52 1 2 +1
30MAR27 740.00 C 0.00 0.00 0.00 59.67 +8.24 52 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 56.85 +5.98 52 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 55.08 +6.00 52 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 53.39 +6.11 52 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 51.76 +6.27 52 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 50.14 +6.44 52 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 48.87 +6.97 52 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 47.19 +6.79 52 0 0 0
TOTAL CALL 208 10,637 +87
28MAY26 460.00 P 0.00 0.00 0.00 1.18 -1.22 47 0 4 0
28MAY26 470.00 P 2.90 2.90 2.80 1.84 -1.61 47 75 147 +75
28MAY26 480.00 P 0.00 0.00 0.00 2.77 -2.31 47 0 15 0
28MAY26 490.00 P 5.40 5.40 5.40 4.14 -2.96 48 5 52 +5
28MAY26 500.00 P 7.80 7.80 6.50 5.82 -3.86 48 31 231 +19
28MAY26 510.00 P 10.02 10.02 10.02 7.91 -4.91 48 2 41 +2
28MAY26 520.00 P 0.00 0.00 0.00 10.47 -6.00 48 0 147 0
28MAY26 530.00 P 0.00 0.00 0.00 13.55 -7.35 47 0 129 0
28MAY26 540.00 P 20.88 20.88 20.88 17.23 -8.52 47 1 189 -1
28MAY26 550.00 P 0.00 0.00 0.00 21.50 -9.53 47 0 105 0
28MAY26 560.00 P 0.00 0.00 0.00 26.33 -10.67 47 0 44 0
28MAY26 570.00 P 32.00 32.00 32.00 31.33 -12.12 46 1 30 0
28MAY26 580.00 P 0.00 0.00 0.00 37.72 -12.84 46 0 232 0
28MAY26 590.00 P 0.00 0.00 0.00 45.07 -13.22 47 0 37 0
28MAY26 600.00 P 0.00 0.00 0.00 52.22 -14.16 47 0 55 0
28MAY26 610.00 P 0.00 0.00 0.00 59.95 -14.84 47 0 41 0
28MAY26 620.00 P 0.00 0.00 0.00 68.05 -15.50 47 0 109 0
28MAY26 630.00 P 0.00 0.00 0.00 76.45 -16.15 47 0 71 0
28MAY26 640.00 P 0.00 0.00 0.00 85.21 -16.60 47 0 57 0
28MAY26 650.00 P 0.00 0.00 0.00 94.24 -17.00 47 0 69 0
28MAY26 660.00 P 0.00 0.00 0.00 103.43 -17.38 47 0 49 0
28MAY26 670.00 P 0.00 0.00 0.00 112.85 -17.62 47 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 122.41 -17.83 47 0 155 0
28MAY26 690.00 P 0.00 0.00 0.00 132.05 -18.02 47 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 141.82 -18.13 47 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 151.64 -18.23 47 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 161.51 -18.30 47 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 171.42 -18.35 47 0 32 0
28MAY26 740.00 P 0.00 0.00 0.00 181.35 -18.39 47 0 47 0
28MAY26 750.00 P 0.00 0.00 0.00 191.32 -18.40 48 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 201.29 -18.42 48 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 211.27 -18.43 48 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 221.25 -18.44 46 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 231.24 -18.44 45 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 241.24 -18.44 49 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 251.23 -18.44 46 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 261.23 -18.44 51 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 271.22 -18.44 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 281.22 -18.44 53 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 291.21 -18.44 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 301.21 -18.44 55 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 311.20 -18.44 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 321.20 -18.44 57 0 0 0
29JUN26 460.00 P 0.00 0.00 0.00 8.14 -2.75 51 0 0 0
29JUN26 470.00 P 11.11 11.11 9.00 10.14 -3.30 50 2 39 0
29JUN26 480.00 P 0.00 0.00 0.00 12.35 -3.80 50 0 19 0
29JUN26 490.00 P 0.00 0.00 0.00 14.94 -4.57 50 0 3 0
29JUN26 500.00 P 0.00 0.00 0.00 17.83 -5.33 50 0 72 0
29JUN26 510.00 P 0.00 0.00 0.00 21.10 -6.78 50 0 5,029 0
29JUN26 520.00 P 0.00 0.00 0.00 24.68 -7.74 50 0 330 0
29JUN26 530.00 P 0.00 0.00 0.00 28.68 -8.80 50 0 171 0
29JUN26 540.00 P 0.00 0.00 0.00 32.95 -9.91 50 0 32 0
29JUN26 550.00 P 42.42 42.42 42.42 37.99 -9.37 50 30 5,014 +30
29JUN26 560.00 P 0.00 0.00 0.00 43.30 -11.04 50 0 5,018 0
29JUN26 570.00 P 0.00 0.00 0.00 49.52 -11.65 51 0 70 0
29JUN26 580.00 P 0.00 0.00 0.00 55.58 -11.65 51 0 350 0
29JUN26 590.00 P 0.00 0.00 0.00 61.17 -11.58 50 0 69 0
29JUN26 600.00 P 0.00 0.00 0.00 68.47 -11.48 51 0 853 0
29JUN26 610.00 P 0.00 0.00 0.00 75.14 -12.14 51 0 106 0
29JUN26 620.00 P 0.00 0.00 0.00 82.33 -12.78 51 0 86 0
29JUN26 630.00 P 0.00 0.00 0.00 89.61 -13.34 51 0 473 0
29JUN26 640.00 P 0.00 0.00 0.00 97.44 -13.75 51 0 140 0
29JUN26 650.00 P 0.00 0.00 0.00 105.28 -14.30 51 0 347 0
29JUN26 660.00 P 0.00 0.00 0.00 113.43 -14.63 51 0 459 0
29JUN26 670.00 P 0.00 0.00 0.00 121.81 -15.08 51 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 130.22 -15.52 51 0 50 0
29JUN26 690.00 P 0.00 0.00 0.00 139.01 -15.76 51 0 60 0
29JUN26 700.00 P 0.00 0.00 0.00 147.85 -16.12 51 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 156.77 -16.43 51 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 165.96 -16.65 51 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 175.17 -16.92 51 0 16 0
29JUN26 740.00 P 0.00 0.00 0.00 184.48 -17.12 51 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 193.95 -17.30 51 0 256 0
29JUN26 760.00 P 0.00 0.00 0.00 203.44 -17.49 51 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 213.00 -18.88 51 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 222.68 -17.77 51 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 232.38 -17.89 51 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 242.11 -18.01 51 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 251.93 -18.08 51 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 261.76 -18.16 51 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 271.61 -18.24 51 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 281.52 -18.27 51 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 291.43 -18.32 51 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 301.36 -18.35 51 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 311.31 -18.38 51 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 321.27 -18.40 51 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 331.24 -18.41 51 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 341.21 -18.43 51 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 351.19 -18.44 51 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 361.18 -18.44 51 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 371.17 -18.44 51 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 381.16 -18.45 51 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 14.81 -3.53 51 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 17.54 -3.85 51 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 20.28 -4.09 51 0 40 0
30JUL26 490.00 P 0.00 0.00 0.00 22.92 -4.93 50 0 5 0
30JUL26 500.00 P 0.00 0.00 0.00 26.25 -5.85 50 0 30 0
30JUL26 510.00 P 0.00 0.00 0.00 29.91 -6.74 50 0 1 0
30JUL26 520.00 P 0.00 0.00 0.00 33.98 -7.60 50 0 2 0
30JUL26 530.00 P 0.00 0.00 0.00 38.53 -8.33 50 0 1,308 0
30JUL26 540.00 P 0.00 0.00 0.00 43.58 -9.38 50 0 60 0
30JUL26 550.00 P 0.00 0.00 0.00 49.69 -8.67 51 0 244 0
30JUL26 560.00 P 0.00 0.00 0.00 54.36 -10.17 51 0 1 0
30JUL26 570.00 P 0.00 0.00 0.00 60.23 -10.49 51 0 2 0
30JUL26 580.00 P 0.00 0.00 0.00 66.25 -11.14 51 0 25 0
30JUL26 590.00 P 0.00 0.00 0.00 72.29 -12.03 51 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 78.92 -11.59 51 0 209 0
30JUL26 610.00 P 0.00 0.00 0.00 85.79 -10.40 52 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 91.79 -11.67 51 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 99.04 -14.14 51 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 106.30 -14.80 51 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 113.73 -15.48 51 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 121.61 -17.24 51 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 129.50 -18.02 51 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 137.43 -14.24 51 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 145.81 -14.33 51 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 154.25 -14.72 51 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 162.70 -15.15 51 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 171.37 -15.38 51 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 180.24 -15.56 51 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 189.13 -15.91 51 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 198.05 -16.24 51 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 207.23 -16.34 51 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 21.09 -5.09 51 0 1 0
28AUG26 470.00 P 0.00 0.00 0.00 23.96 -5.77 51 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 27.45 -5.14 51 0 86 0
28AUG26 490.00 P 0.00 0.00 0.00 30.33 -6.62 51 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 33.63 -7.43 50 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 38.33 -7.45 51 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 42.86 -7.92 51 0 16 0
28AUG26 530.00 P 0.00 0.00 0.00 47.69 -8.38 51 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 52.83 -8.82 51 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 58.44 -8.09 52 0 15 0
28AUG26 560.00 P 0.00 0.00 0.00 64.31 -9.85 52 0 15 0
28AUG26 570.00 P 0.00 0.00 0.00 70.07 -9.82 52 0 15 0
28AUG26 580.00 P 0.00 0.00 0.00 76.01 -10.48 52 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 81.92 -11.40 52 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 88.47 -9.29 53 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 95.25 -9.38 53 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 101.73 -10.20 53 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 107.15 -12.10 51 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 114.46 -12.13 51 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 121.77 -12.57 51 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 129.11 -13.17 51 0 0 0
29SEP26 460.00 P 28.40 28.40 28.40 28.67 -5.69 53 2 2 +2
29SEP26 470.00 P 0.00 0.00 0.00 31.71 -6.14 53 0 57 0
29SEP26 480.00 P 0.00 0.00 0.00 35.71 -5.83 53 0 9 0
29SEP26 490.00 P 0.00 0.00 0.00 39.31 -6.67 53 0 30 0
29SEP26 500.00 P 0.00 0.00 0.00 44.61 -6.43 54 0 16 0
29SEP26 510.00 P 0.00 0.00 0.00 49.14 -6.87 54 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 53.39 -7.64 54 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 58.88 -7.59 54 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 63.59 -8.69 54 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 69.95 -8.42 55 0 885 0
29SEP26 560.00 P 0.00 0.00 0.00 75.41 -9.06 55 0 13 0
29SEP26 570.00 P 0.00 0.00 0.00 81.39 -9.20 55 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 87.47 -9.43 55 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 93.72 -10.05 55 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 100.05 -10.60 55 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 106.92 -7.21 55 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 112.80 -8.15 55 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 120.70 -7.62 56 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 123.95 -11.74 53 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 131.31 -11.78 53 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 138.68 -11.83 53 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 146.07 -12.30 53 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 153.48 -12.88 53 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 161.23 -13.14 53 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 169.22 -13.17 53 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 177.21 -13.29 53 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 185.23 -13.78 53 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 193.27 -14.26 53 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 201.67 -14.39 53 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 210.19 -14.43 53 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 218.72 -14.54 53 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 227.26 -14.94 53 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 235.83 -15.32 53 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 244.65 -15.48 53 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 253.59 -15.53 53 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 262.55 -15.59 53 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 271.53 -15.84 53 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 280.53 -16.14 53 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 289.59 -16.39 53 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 298.88 -16.43 53 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 308.18 -16.48 53 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 317.50 -16.56 53 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 326.83 -16.78 53 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 336.19 -16.99 53 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 345.61 -17.16 53 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 355.17 -17.20 53 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 364.74 -17.25 53 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 374.33 -17.32 53 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 383.93 -17.46 53 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 43.72 -4.88 53 0 5 0
30DEC26 470.00 P 0.00 0.00 0.00 47.54 -5.64 53 0 81 0
30DEC26 480.00 P 0.00 0.00 0.00 52.05 -5.73 53 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 56.63 -5.75 53 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 61.23 -6.12 53 0 2 0
30DEC26 510.00 P 0.00 0.00 0.00 65.84 -6.91 53 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 71.04 -7.12 53 0 15 0
30DEC26 530.00 P 0.00 0.00 0.00 76.44 -7.14 53 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 81.85 -7.21 54 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 87.27 -8.00 54 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 92.87 -8.61 54 0 12 0
30DEC26 570.00 P 0.00 0.00 0.00 99.07 -8.64 54 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 105.28 -8.67 54 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 111.51 -8.88 54 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 117.75 -9.62 54 0 8 0
30DEC26 610.00 P 0.00 0.00 0.00 124.19 -10.16 54 0 33 0
30DEC26 620.00 P 0.00 0.00 0.00 131.17 -6.07 54 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 138.15 -10.22 54 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 145.15 -5.77 54 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 147.73 -10.63 52 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 159.21 -6.62 55 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 161.93 -11.38 52 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 169.39 -11.41 52 0 31 0
30DEC26 690.00 P 0.00 0.00 0.00 176.87 -11.45 52 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 184.36 -11.68 52 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 191.87 -12.23 52 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 199.42 -12.75 52 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 207.46 -12.80 52 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 215.53 -12.84 52 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 223.61 -12.89 52 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 231.71 -13.01 52 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 239.83 -13.47 52 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 247.97 -13.92 52 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 256.38 -14.11 52 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 264.96 -14.15 52 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 273.55 -14.21 52 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 282.16 -14.27 52 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 290.79 -14.45 52 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 299.44 -14.81 52 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 308.12 -15.15 52 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 317.00 -15.30 52 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 326.01 -15.35 52 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 335.04 -15.39 52 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 344.07 -15.46 52 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 353.13 -15.53 52 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 362.20 -15.81 52 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 371.30 -16.07 52 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 380.44 -16.30 52 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 389.78 -16.35 52 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 54.96 -5.60 53 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 59.02 -6.25 52 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 63.64 -6.27 52 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 68.99 -6.05 53 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 73.70 -6.42 53 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 78.77 -7.28 53 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 83.29 -8.01 52 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 89.76 -7.33 53 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 95.26 -7.43 53 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 100.79 -8.19 53 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 106.49 -8.79 53 0 2 0
30MAR27 570.00 P 0.00 0.00 0.00 112.78 -8.82 53 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 119.08 -8.85 53 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 125.39 -8.90 53 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 131.72 -9.22 53 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 138.07 -9.93 54 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 144.72 -10.35 54 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 151.77 -10.38 54 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 158.83 -10.43 54 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 165.91 -5.34 54 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 173.00 -10.64 54 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 174.87 -10.95 52 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 181.83 -11.53 52 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 189.34 -11.57 52 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 196.87 -11.61 52 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 204.41 -11.65 52 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 211.97 -11.71 52 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 219.54 -11.92 52 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 227.14 -12.44 52 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 234.79 -12.93 52 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 242.86 -13.01 52 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 250.99 -13.05 52 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 259.13 -13.09 52 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 267.29 -13.14 52 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 275.46 -13.21 52 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 283.65 -13.53 52 0 0 0
TOTAL PUT 149 30,517 +132
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 67.85
28MAY26 47.00 C 0.00 0.00 0.00 20.87 -1.86 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 19.91 -1.82 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 18.99 -1.75 64 0 52 0
28MAY26 50.00 C 0.00 0.00 0.00 17.96 -1.78 55 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 15.46 -1.69 46 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 13.10 -1.87 52 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 10.78 -1.63 51 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 8.64 -1.60 51 0 88 0
28MAY26 62.50 C 0.00 0.00 0.00 6.70 -1.48 51 0 167 0
28MAY26 65.00 C 5.05 5.09 4.92 4.96 -1.38 50 122 540 +90
28MAY26 67.50 C 3.65 3.69 3.65 3.62 -1.15 51 60 787 0
28MAY26 70.00 C 2.97 2.97 2.40 2.52 -0.93 51 1,301 1,116 -764
28MAY26 72.50 C 1.74 1.74 1.74 1.72 -0.72 51 20 1,729 -20
28MAY26 75.00 C 1.38 1.38 1.08 1.10 -0.58 51 284 2,414 +52
28MAY26 77.50 C 0.78 0.83 0.71 0.73 -0.41 52 231 923 +115
28MAY26 80.00 C 0.58 0.58 0.48 0.45 -0.28 52 558 1,482 -532
28MAY26 82.50 C 0.35 0.35 0.35 0.26 -0.20 51 1 1,413 +1
28MAY26 85.00 C 0.25 0.25 0.25 0.15 -0.13 51 165 2,307 -165
28MAY26 87.50 C 0.16 0.16 0.16 0.09 -0.07 52 36 799 -36
28MAY26 90.00 C 0.00 0.00 0.00 0.05 -0.05 52 0 424 0
28MAY26 92.50 C 0.00 0.00 0.00 0.03 -0.03 52 0 262 0
28MAY26 95.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 197 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 552 0
29JUN26 40.00 C 0.00 0.00 0.00 27.97 -1.76 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 27.08 -1.68 61 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.05 -1.70 54 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 25.07 -1.67 54 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.10 -1.75 54 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.13 -1.74 54 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.16 -1.67 54 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.19 -1.74 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.23 -1.69 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.28 -1.75 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.28 -1.72 49 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 15.99 -1.67 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.71 -1.68 47 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 11.58 -1.68 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.66 -1.19 46 0 59 0
29JUN26 62.50 C 0.00 0.00 0.00 7.94 -1.40 46 0 146 0
29JUN26 65.00 C 7.03 7.03 6.32 6.32 -1.39 45 213 12,449 -2
29JUN26 67.50 C 5.60 5.77 4.92 5.08 -1.18 46 175 2,117 +174
29JUN26 70.00 C 4.48 4.48 4.05 3.98 -1.00 46 91 5,872 -49
29JUN26 72.50 C 3.17 3.17 3.17 3.14 -0.82 46 27 3,628 0
29JUN26 75.00 C 2.63 2.63 2.40 2.40 -0.74 46 33 1,165 -3
29JUN26 77.50 C 1.81 1.81 1.81 1.81 -0.62 46 1 1,311 +1
29JUN26 80.00 C 1.54 1.54 1.40 1.34 -0.51 46 53 6,532 +34
29JUN26 82.50 C 1.18 1.18 1.09 0.98 -0.40 46 3 769 0
29JUN26 85.00 C 0.00 0.00 0.00 0.71 -0.32 46 0 539 0
29JUN26 87.50 C 0.00 0.00 0.00 0.51 -0.25 46 0 909 0
29JUN26 90.00 C 0.65 0.65 0.56 0.36 -0.19 46 4 1,030 0
29JUN26 92.50 C 0.00 0.00 0.00 0.25 -0.15 46 0 501 0
29JUN26 95.00 C 0.38 0.38 0.38 0.18 -0.10 46 10 803 0
29JUN26 97.50 C 0.00 0.00 0.00 0.12 -0.08 46 0 726 0
29JUN26 100.00 C 0.00 0.00 0.00 0.09 -0.05 47 0 780 0
29JUN26 102.50 C 0.00 0.00 0.00 0.06 -0.04 46 0 1,365 0
29JUN26 105.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 301 0
29JUN26 107.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 225 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 223 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 63 0 114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 68 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 70 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 88 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 89 0 48 0
30JUL26 48.00 C 0.00 0.00 0.00 20.54 -1.59 48 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 19.60 -1.61 48 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 18.63 -1.66 46 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 16.47 -1.57 46 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 14.50 -1.37 47 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 12.33 -1.54 44 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 10.54 -1.43 44 0 0 0
30JUL26 62.50 C 9.02 9.02 8.81 8.97 -1.35 45 58 58 +58
30JUL26 65.00 C 0.00 0.00 0.00 7.45 -1.34 44 0 1 0
30JUL26 67.50 C 6.29 6.29 6.09 6.18 -1.19 44 86 263 -16
30JUL26 70.00 C 5.54 5.54 5.09 5.11 -1.06 44 159 419 +38
30JUL26 72.50 C 4.58 4.58 4.20 4.20 -0.93 45 78 429 +12
30JUL26 75.00 C 0.00 0.00 0.00 3.45 -0.82 45 0 149 0
30JUL26 77.50 C 0.00 0.00 0.00 2.76 -0.76 45 0 55 0
30JUL26 80.00 C 0.00 0.00 0.00 2.20 -0.65 45 0 266 0
30JUL26 82.50 C 0.00 0.00 0.00 1.74 -0.55 45 0 217 0
30JUL26 85.00 C 0.00 0.00 0.00 1.36 -0.47 45 0 456 0
30JUL26 87.50 C 1.46 1.49 1.46 1.06 -0.40 45 60 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.82 -0.33 45 0 56 0
30JUL26 92.50 C 0.00 0.00 0.00 0.63 -0.28 45 0 66 0
30JUL26 95.00 C 0.00 0.00 0.00 0.49 -0.22 45 0 61 0
30JUL26 97.50 C 0.00 0.00 0.00 0.37 -0.18 45 0 42 0
28AUG26 48.00 C 0.00 0.00 0.00 21.01 -1.57 50 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 20.14 -1.54 49 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 19.27 -1.54 49 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 17.17 -1.53 48 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 15.19 -1.48 47 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 13.33 -1.41 47 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 11.58 -1.28 46 0 0 0
28AUG26 62.50 C 9.88 9.88 9.88 10.05 -1.20 46 30 30 +30
28AUG26 65.00 C 8.74 8.80 8.58 8.67 -1.34 46 120 270 +120
28AUG26 67.50 C 7.54 7.54 7.30 7.44 -1.20 46 62 302 +62
28AUG26 70.00 C 6.49 6.49 6.49 6.37 -1.09 46 30 289 +30
28AUG26 72.50 C 0.00 0.00 0.00 5.45 -0.99 47 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 4.65 -0.89 47 0 2 0
28AUG26 77.50 C 0.00 0.00 0.00 3.94 -0.82 47 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 3.30 -0.75 47 0 106 0
28AUG26 82.50 C 2.94 2.94 2.94 2.75 -0.66 47 30 81 +30
28AUG26 85.00 C 0.00 0.00 0.00 2.28 -0.59 47 0 180 0
28AUG26 87.50 C 2.34 2.44 2.34 1.89 -0.51 47 61 91 +61
28AUG26 90.00 C 0.00 0.00 0.00 1.56 -0.45 47 0 30 0
28AUG26 92.50 C 0.00 0.00 0.00 1.28 -0.39 46 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 28.72 -1.61 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 27.78 -1.58 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.85 -1.60 53 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.93 -1.58 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.02 -1.57 51 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.11 -1.57 51 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.22 -1.49 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.34 -1.48 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.48 -1.46 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.62 -1.79 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.77 -1.45 48 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 17.84 -1.32 48 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 15.93 -1.28 48 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 14.13 -1.23 47 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 12.37 -1.28 46 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 10.90 -1.15 46 0 173 0
29SEP26 65.00 C 0.00 0.00 0.00 9.56 -1.29 46 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 8.36 -1.17 46 0 636 0
29SEP26 70.00 C 0.00 0.00 0.00 7.30 -1.08 46 0 374 0
29SEP26 72.50 C 0.00 0.00 0.00 6.36 -0.99 46 0 1,407 0
29SEP26 75.00 C 0.00 0.00 0.00 5.54 -0.90 46 0 1,144 0
29SEP26 77.50 C 0.00 0.00 0.00 4.82 -0.81 46 0 528 0
29SEP26 80.00 C 0.00 0.00 0.00 4.15 -0.77 46 0 748 0
29SEP26 82.50 C 3.60 3.60 3.60 3.56 -0.69 46 1 643 -1
29SEP26 85.00 C 3.18 3.18 3.18 3.04 -0.62 46 5 92 -5
29SEP26 87.50 C 0.00 0.00 0.00 2.59 -0.56 46 0 192 0
29SEP26 90.00 C 0.00 0.00 0.00 2.20 -0.50 46 0 265 0
29SEP26 92.50 C 0.00 0.00 0.00 1.87 -0.44 46 0 50 0
29SEP26 95.00 C 0.00 0.00 0.00 1.59 -0.39 46 0 83 0
29SEP26 97.50 C 0.00 0.00 0.00 1.34 -0.35 46 0 248 0
29SEP26 100.00 C 0.00 0.00 0.00 1.13 -0.31 46 0 880 0
29SEP26 102.50 C 0.00 0.00 0.00 0.96 -0.26 46 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 0.81 -0.23 46 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.66 -0.22 46 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.55 -0.20 46 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.47 -0.15 46 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.39 -0.13 46 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.33 -0.11 46 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.28 -0.09 46 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 0.23 -0.09 46 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.19 -0.08 46 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.16 -0.07 46 0 152 0
30DEC26 46.00 C 0.00 0.00 0.00 24.44 -1.44 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.64 -1.44 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.86 -1.42 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.08 -1.40 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.44 -1.26 49 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 19.48 -1.34 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.85 -1.21 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.12 -1.26 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.71 -1.12 47 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 13.32 -1.05 47 0 768 0
30DEC26 65.00 C 12.18 12.18 12.18 11.94 -1.36 46 20 360 +20
30DEC26 67.50 C 0.00 0.00 0.00 10.79 -1.22 46 0 875 0
30DEC26 70.00 C 0.00 0.00 0.00 9.75 -1.14 46 0 707 0
30DEC26 72.50 C 0.00 0.00 0.00 8.81 -1.07 46 0 838 0
30DEC26 75.00 C 0.00 0.00 0.00 7.95 -1.01 46 0 905 0
30DEC26 77.50 C 0.00 0.00 0.00 7.18 -0.94 47 0 141 0
30DEC26 80.00 C 6.75 6.75 6.50 6.48 -0.88 47 40 580 0
30DEC26 82.50 C 0.00 0.00 0.00 5.80 -0.85 47 0 456 0
30DEC26 85.00 C 0.00 0.00 0.00 5.19 -0.79 47 0 125 0
30DEC26 87.50 C 0.00 0.00 0.00 4.64 -0.74 46 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 4.15 -0.68 46 0 39 0
30DEC26 92.50 C 0.00 0.00 0.00 3.71 -0.62 46 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 3.31 -0.58 46 0 83 0
30DEC26 97.50 C 0.00 0.00 0.00 2.95 -0.54 46 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 24.93 -1.41 49 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 24.19 -1.39 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.46 -1.39 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.75 -1.37 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.04 -1.33 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.42 -1.29 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.89 -1.25 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.48 -1.18 47 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 15.14 -1.16 47 0 30 0
30MAR27 65.00 C 14.35 14.35 14.25 13.89 -1.30 47 5 201 0
30MAR27 67.50 C 0.00 0.00 0.00 12.78 -1.23 47 0 215 0
30MAR27 70.00 C 11.80 11.80 11.80 11.75 -1.18 47 25 33 +25
30MAR27 72.50 C 0.00 0.00 0.00 10.82 -1.11 47 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 9.96 -1.05 47 0 37 0
30MAR27 77.50 C 0.00 0.00 0.00 9.17 -0.99 47 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 8.44 -0.94 47 0 10 0
30MAR27 82.50 C 0.00 0.00 0.00 7.73 -0.92 47 0 90 0
30MAR27 85.00 C 0.00 0.00 0.00 7.08 -0.86 47 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 6.48 -0.82 47 0 92 0
30MAR27 90.00 C 0.00 0.00 0.00 5.93 -0.77 47 0 123 0
30MAR27 92.50 C 0.00 0.00 0.00 5.43 -0.72 47 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 4.96 -0.69 47 0 14 0
30MAR27 97.50 C 0.00 0.00 0.00 4.54 -0.64 46 0 0 0
TOTAL CALL 4,258 81,001 -640
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 780 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 124 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 0.02 0.00 52 0 874 0
28MAY26 52.50 P 0.00 0.00 0.00 0.06 +0.02 52 0 495 0
28MAY26 55.00 P 0.00 0.00 0.00 0.16 +0.06 52 0 554 0
28MAY26 57.50 P 0.44 0.53 0.44 0.36 +0.11 52 400 1,294 +109
28MAY26 60.00 P 0.87 0.87 0.85 0.71 +0.20 51 60 1,591 0
28MAY26 62.50 P 1.25 1.40 1.25 1.30 +0.34 52 43 1,302 +6
28MAY26 65.00 P 1.78 2.25 1.78 2.12 +0.48 52 19 4,577 +2
28MAY26 67.50 P 2.95 3.38 2.85 3.22 +0.67 51 161 2,097 +23
28MAY26 70.00 P 4.12 4.87 4.10 4.62 +0.89 51 180 1,116 -3
28MAY26 72.50 P 5.78 6.37 5.78 6.27 +1.06 51 120 565 +10
28MAY26 75.00 P 0.00 0.00 0.00 8.17 +1.26 51 0 776 0
28MAY26 77.50 P 0.00 0.00 0.00 10.27 +1.42 51 0 256 0
28MAY26 80.00 P 0.00 0.00 0.00 12.50 +1.54 51 0 59 0
28MAY26 82.50 P 0.00 0.00 0.00 15.00 +1.75 58 4 6 -4
28MAY26 85.00 P 0.00 0.00 0.00 17.38 +1.57 60 4 1 -4
28MAY26 87.50 P 0.00 0.00 0.00 19.82 +1.64 62 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 22.29 +1.63 66 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 24.76 +1.60 69 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 27.26 +1.65 74 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 29.80 +1.64 82 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.10 +0.02 46 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.13 +0.03 46 0 180 0
29JUN26 50.00 P 0.00 0.00 0.00 0.18 +0.04 46 0 1,653 0
29JUN26 52.50 P 0.53 0.55 0.53 0.35 +0.08 46 60 572 -30
29JUN26 55.00 P 0.80 0.80 0.80 0.62 +0.12 46 30 1,093 +30
29JUN26 57.50 P 1.18 1.18 1.18 1.05 +0.20 46 42 1,368 +42
29JUN26 60.00 P 1.62 1.62 1.61 1.64 +0.30 46 60 2,210 0
29JUN26 62.50 P 0.00 0.00 0.00 2.40 +0.40 46 0 3,913 0
29JUN26 65.00 P 3.19 3.35 3.07 3.35 +0.52 46 336 13,872 -300
29JUN26 67.50 P 4.09 4.71 4.09 4.53 +0.67 46 107 3,446 0
29JUN26 70.00 P 5.48 6.13 5.48 5.92 +0.81 46 72 3,210 -25
29JUN26 72.50 P 7.05 7.73 7.00 7.52 +0.93 46 59 4,202 +47
29JUN26 75.00 P 0.00 0.00 0.00 9.25 +1.10 46 0 3,631 0
29JUN26 77.50 P 0.00 0.00 0.00 11.17 +1.22 46 0 3,033 0
29JUN26 80.00 P 11.97 14.00 11.97 13.47 +1.24 49 36 3,011 -12
29JUN26 82.50 P 0.00 0.00 0.00 15.66 +1.54 50 4 584 +4
29JUN26 85.00 P 0.00 0.00 0.00 17.92 +1.32 51 4 179 0
29JUN26 87.50 P 0.00 0.00 0.00 20.22 +1.33 52 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 22.60 +1.40 53 0 684 0
29JUN26 92.50 P 25.50 25.50 25.50 25.47 +1.90 65 1 534 -1
29JUN26 95.00 P 0.00 0.00 0.00 27.42 +1.48 56 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 29.82 +1.52 56 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 32.20 +1.42 53 0 227 0
29JUN26 102.50 P 34.57 34.85 34.38 34.65 +1.75 0 85 4,486 +48
29JUN26 105.00 P 0.00 0.00 0.00 37.26 +1.73 62 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 39.75 +1.65 64 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 42.29 +1.75 69 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 44.80 +1.80 72 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 47.30 +1.79 75 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 49.80 +1.72 77 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 52.20 +1.69 74 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 54.80 +1.73 82 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.26 +1.85 82 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 59.80 +1.76 87 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 62.26 +1.68 87 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 64.70 +1.69 84 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 67.30 +1.79 93 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 69.70 +1.73 88 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 72.29 +1.74 97 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 74.80 +1.75 99 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 77.29 +1.71 101 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 79.75 +1.76 100 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 82.25 +1.83 102 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 84.78 +1.77 106 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 87.25 +1.69 105 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 89.80 +1.75 110 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 92.30 +1.79 112 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 94.70 +1.67 106 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 97.30 +1.75 116 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 99.79 +1.77 117 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 102.29 +1.72 118 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 104.79 +1.53 120 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 107.29 +1.77 121 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 109.79 +1.74 123 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 112.30 +1.78 125 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 114.80 +1.74 126 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 117.30 +1.74 128 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 119.79 +1.74 129 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 122.29 +1.77 130 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 124.79 +1.78 131 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 127.29 +1.77 133 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 129.80 +1.78 135 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 132.29 +1.77 135 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.27 +0.04 45 0 10 0
30JUL26 49.00 P 0.00 0.00 0.00 0.35 +0.06 45 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.43 +0.06 45 0 0 0
30JUL26 52.50 P 0.91 0.92 0.91 0.72 +0.10 45 60 150 0
30JUL26 55.00 P 0.00 0.00 0.00 1.13 +0.16 45 0 422 0
30JUL26 57.50 P 0.00 0.00 0.00 1.69 +0.23 45 0 60 0
30JUL26 60.00 P 2.28 2.41 2.28 2.37 +0.30 45 6 335 0
30JUL26 62.50 P 0.00 0.00 0.00 3.21 +0.42 44 0 148 0
30JUL26 65.00 P 4.39 4.39 4.39 4.24 +0.53 44 1 561 +1
30JUL26 67.50 P 0.00 0.00 0.00 5.47 +0.65 44 0 178 0
30JUL26 70.00 P 6.56 6.56 6.56 6.89 +0.78 44 1 1,802 0
30JUL26 72.50 P 8.01 8.54 8.01 8.50 +0.94 45 173 748 +75
30JUL26 75.00 P 0.00 0.00 0.00 10.12 +0.89 44 0 78 0
30JUL26 77.50 P 0.00 0.00 0.00 12.21 +1.33 47 0 35 0
30JUL26 80.00 P 0.00 0.00 0.00 14.10 +1.01 46 0 5 0
30JUL26 82.50 P 0.00 0.00 0.00 16.18 +1.09 47 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 18.33 +1.11 47 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 20.55 +1.22 47 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 22.82 +1.19 48 0 35 0
30JUL26 92.50 P 0.00 0.00 0.00 25.47 +1.64 53 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 27.63 +1.43 51 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 30.01 +1.47 51 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.61 +0.09 46 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.73 +0.09 47 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.86 +0.10 46 0 0 0
28AUG26 52.50 P 1.43 1.48 1.43 1.28 +0.15 47 60 90 +60
28AUG26 55.00 P 0.00 0.00 0.00 1.82 +0.19 47 0 30 0
28AUG26 57.50 P 2.57 2.57 2.57 2.51 +0.26 47 2 32 +2
28AUG26 60.00 P 3.32 3.32 3.32 3.28 +0.35 46 5 96 +5
28AUG26 62.50 P 0.00 0.00 0.00 4.21 +0.44 46 0 90 0
28AUG26 65.00 P 5.27 5.37 5.27 5.31 +0.55 46 31 31 +31
28AUG26 67.50 P 6.30 6.50 6.30 6.57 +0.64 46 120 195 +120
28AUG26 70.00 P 7.70 8.04 7.70 7.99 +0.75 46 81 180 +60
28AUG26 72.50 P 9.24 9.24 9.24 9.55 +0.85 46 30 60 +30
28AUG26 75.00 P 10.77 10.91 10.77 11.26 +0.95 47 60 90 +60
28AUG26 77.50 P 0.00 0.00 0.00 13.15 +1.12 47 0 42 0
28AUG26 80.00 P 0.00 0.00 0.00 15.06 +1.20 48 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 17.06 +1.01 48 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 19.15 +1.08 49 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 21.27 +1.11 49 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 23.48 +1.18 49 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 25.72 +1.36 50 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.19 +0.03 46 0 210 0
29SEP26 41.00 P 0.00 0.00 0.00 0.24 +0.04 46 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.30 +0.04 46 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.37 +0.06 46 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.45 +0.07 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.53 +0.06 46 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.64 +0.09 46 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 0.78 +0.10 46 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 0.91 +0.11 46 0 90 0
29SEP26 49.00 P 0.00 0.00 0.00 1.08 +0.15 46 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 1.24 +0.14 46 0 540 0
29SEP26 52.50 P 0.00 0.00 0.00 1.76 +0.21 46 0 87 0
29SEP26 55.00 P 0.00 0.00 0.00 2.39 +0.29 46 0 1,080 0
29SEP26 57.50 P 0.00 0.00 0.00 3.11 +0.30 46 0 614 0
29SEP26 60.00 P 3.93 3.93 3.93 3.93 +0.38 46 5 478 +5
29SEP26 62.50 P 0.00 0.00 0.00 4.92 +0.48 45 0 3,877 0
29SEP26 65.00 P 0.00 0.00 0.00 6.05 +0.57 45 0 9,384 0
29SEP26 67.50 P 0.00 0.00 0.00 7.34 +0.67 46 0 1,020 0
29SEP26 70.00 P 0.00 0.00 0.00 8.76 +0.77 46 0 1,579 0
29SEP26 72.50 P 0.00 0.00 0.00 10.25 +0.80 45 0 950 0
29SEP26 75.00 P 0.00 0.00 0.00 11.93 +0.92 46 0 523 0
29SEP26 77.50 P 0.00 0.00 0.00 13.78 +1.07 46 0 513 0
29SEP26 80.00 P 0.00 0.00 0.00 15.56 +1.08 46 0 3,166 0
29SEP26 82.50 P 0.00 0.00 0.00 17.62 +1.25 47 0 529 0
29SEP26 85.00 P 0.00 0.00 0.00 19.57 +0.96 47 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 21.66 +1.03 47 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 23.80 +1.05 47 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 25.99 +1.10 47 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 28.22 +1.12 47 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 30.49 +1.17 48 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 32.79 +1.20 47 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 35.25 +1.36 49 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 37.49 +1.25 47 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 39.96 +1.70 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.33 +1.35 48 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 44.83 +1.45 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.30 +1.58 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.80 +1.52 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.25 +1.45 53 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 54.80 +1.51 56 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 57.29 +1.64 57 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 59.80 +1.60 59 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 1.50 +0.12 46 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 1.69 +0.14 46 0 61 0
30DEC26 48.00 P 0.00 0.00 0.00 1.92 +0.18 46 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.15 +0.18 46 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 2.38 +0.18 46 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 3.10 +0.26 46 0 340 0
30DEC26 55.00 P 0.00 0.00 0.00 3.83 +0.27 46 0 1,179 0
30DEC26 57.50 P 0.00 0.00 0.00 4.66 +0.33 46 0 187 0
30DEC26 60.00 P 5.56 5.65 5.56 5.62 +0.40 45 7 68 +7
30DEC26 62.50 P 0.00 0.00 0.00 6.70 +0.48 45 0 208 0
30DEC26 65.00 P 0.00 0.00 0.00 7.91 +0.56 45 0 558 0
30DEC26 67.50 P 0.00 0.00 0.00 9.24 +0.64 45 0 752 0
30DEC26 70.00 P 0.00 0.00 0.00 10.67 +0.71 45 0 1,336 0
30DEC26 72.50 P 0.00 0.00 0.00 12.20 +0.77 46 0 768 0
30DEC26 75.00 P 0.00 0.00 0.00 13.82 +0.83 46 0 610 0
30DEC26 77.50 P 0.00 0.00 0.00 15.57 +0.92 46 0 95 0
30DEC26 80.00 P 0.00 0.00 0.00 17.43 +1.05 46 0 91 0
30DEC26 82.50 P 0.00 0.00 0.00 19.26 +1.08 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.15 +1.08 46 0 17 0
30DEC26 87.50 P 0.00 0.00 0.00 23.17 +1.18 46 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 25.17 +1.19 46 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 27.35 +1.06 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.47 +1.10 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.53 +1.02 47 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 2.58 +0.18 46 0 93 0
30MAR27 48.00 P 0.00 0.00 0.00 2.84 +0.20 46 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 3.14 +0.25 46 0 10 0
30MAR27 50.00 P 3.51 3.51 3.51 3.44 +0.25 47 10 46 +10
30MAR27 52.50 P 0.00 0.00 0.00 4.21 +0.26 46 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 5.03 +0.31 46 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 5.95 +0.36 46 0 50 0
30MAR27 60.00 P 0.00 0.00 0.00 6.99 +0.43 45 0 77 0
30MAR27 62.50 P 0.00 0.00 0.00 8.13 +0.49 45 0 32 0
30MAR27 65.00 P 0.00 0.00 0.00 9.38 +0.56 45 0 266 0
30MAR27 67.50 P 0.00 0.00 0.00 10.72 +0.64 45 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 12.16 +0.69 45 0 98 0
30MAR27 72.50 P 0.00 0.00 0.00 13.66 +0.73 45 0 200 0
30MAR27 75.00 P 0.00 0.00 0.00 15.30 +0.79 45 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 16.96 +0.84 45 0 16 0
30MAR27 80.00 P 0.00 0.00 0.00 18.80 +0.98 46 0 22 0
30MAR27 82.50 P 0.00 0.00 0.00 20.64 +1.06 46 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 22.51 +1.09 46 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 24.43 +1.14 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 26.40 +1.18 46 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 28.43 +1.24 46 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 30.49 +1.26 46 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 32.58 +1.04 47 0 0 0
TOTAL PUT 2,539 115,580 +408
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$ 12.15
28MAY26 6.50 C 5.79 5.82 5.79 5.66 +0.51 0 155 599 +155
28MAY26 6.75 C 0.00 0.00 0.00 5.43 +0.53 117 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 5.17 +0.52 99 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 4.92 +0.52 93 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 4.65 +0.50 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 4.42 +0.52 81 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 4.16 +0.52 0 0 1 0
28MAY26 8.25 C 0.00 0.00 0.00 3.93 +0.53 79 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 3.66 +0.51 0 0 36 0
28MAY26 8.75 C 0.00 0.00 0.00 3.43 +0.54 68 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.18 +0.54 63 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 2.93 +0.52 57 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 2.71 +0.54 65 0 474 0
28MAY26 9.75 C 0.00 0.00 0.00 2.47 +0.54 62 0 507 0
28MAY26 10.00 C 0.00 0.00 0.00 2.23 +0.53 58 0 319 0
28MAY26 10.50 C 0.00 0.00 0.00 1.77 +0.49 54 0 992 0
28MAY26 11.00 C 1.20 1.48 1.20 1.32 +0.41 48 9 1,657 -3
28MAY26 11.50 C 0.70 1.06 0.69 0.92 +0.34 44 172 3,009 +41
28MAY26 12.00 C 0.48 0.73 0.42 0.61 +0.24 44 398 2,112 +254
28MAY26 12.50 C 0.32 0.48 0.24 0.38 +0.17 43 618 618 +212
28MAY26 13.00 C 0.20 0.30 0.15 0.24 +0.12 45 80 461 +64
28MAY26 13.50 C 0.09 0.22 0.09 0.14 +0.08 45 36 280 +15
28MAY26 14.00 C 0.05 0.13 0.05 0.07 +0.04 45 32 359 +10
28MAY26 14.50 C 0.00 0.00 0.00 0.04 +0.02 46 0 210 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 60 0
28MAY26 15.50 C 0.02 0.02 0.02 0.01 0.00 46 45 80 +45
28MAY26 16.00 C 0.02 0.02 0.02 0.01 0.00 51 45 82 +45
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 5.67 +0.50 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.43 +0.51 61 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.17 +0.50 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.92 +0.50 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.69 +0.52 58 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.42 +0.50 0 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 4.20 +0.56 55 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 3.95 +0.55 51 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 3.71 +0.53 51 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 3.48 +0.57 53 0 219 0
29JUN26 9.00 C 3.05 3.16 3.05 3.21 +0.56 44 32 832 +30
29JUN26 9.25 C 0.00 0.00 0.00 3.00 +0.56 49 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 2.72 +0.51 39 0 4,196 0
29JUN26 9.75 C 0.00 0.00 0.00 2.53 +0.51 45 0 368 0
29JUN26 10.00 C 0.00 0.00 0.00 2.31 +0.47 45 0 1,835 0
29JUN26 10.50 C 0.00 0.00 0.00 1.85 +0.42 40 0 2,855 0
29JUN26 11.00 C 1.48 1.48 1.48 1.46 +0.38 40 5 4,693 0
29JUN26 11.50 C 0.00 0.00 0.00 1.15 +0.36 41 0 2,263 0
29JUN26 12.00 C 0.00 0.00 0.00 0.84 +0.27 39 0 4,386 0
29JUN26 12.50 C 0.57 0.66 0.57 0.62 +0.22 40 18 866 +16
29JUN26 13.00 C 0.38 0.51 0.38 0.45 +0.17 40 32 1,020 -6
29JUN26 13.50 C 0.38 0.38 0.38 0.32 +0.14 41 30 344 -30
29JUN26 14.00 C 0.25 0.27 0.25 0.22 +0.10 41 24 322 +24
29JUN26 14.50 C 0.12 0.22 0.12 0.14 +0.06 40 115 205 +67
29JUN26 15.00 C 0.00 0.00 0.00 0.10 +0.05 41 0 140 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 +0.03 40 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 +0.02 42 0 14 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 28 0
30JUL26 7.00 C 0.00 0.00 0.00 5.22 +0.54 63 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 4.97 +0.53 59 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 4.69 +0.50 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 4.49 +0.55 57 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 4.25 +0.60 55 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 4.00 +0.59 51 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.76 +0.58 50 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.53 +0.59 49 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.29 +0.58 47 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.03 +0.53 42 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.84 +0.52 45 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.59 +0.51 42 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 2.41 +0.56 44 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 2.01 +0.47 43 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 1.64 +0.40 42 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 1.26 +0.30 39 0 149 0
30JUL26 12.00 C 0.95 1.11 0.95 1.02 +0.29 40 78 202 +39
30JUL26 12.50 C 0.95 0.95 0.95 0.79 +0.24 40 30 106 +4
30JUL26 13.00 C 0.59 0.59 0.59 0.59 +0.19 39 38 239 +5
30JUL26 13.50 C 0.42 0.43 0.42 0.46 +0.17 40 35 368 +30
30JUL26 14.00 C 0.00 0.00 0.00 0.34 +0.14 40 0 70 0
30JUL26 14.50 C 0.00 0.00 0.00 0.25 +0.11 40 0 88 0
30JUL26 15.00 C 0.00 0.00 0.00 0.18 +0.08 40 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.13 +0.06 40 0 100 0
30JUL26 16.00 C 0.14 0.14 0.14 0.09 +0.04 40 30 30 +30
30JUL26 16.50 C 0.00 0.00 0.00 0.06 +0.03 39 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.76 +0.58 46 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.53 +0.58 46 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.29 +0.56 44 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.04 +0.53 41 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.84 +0.52 42 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.61 +0.51 41 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.42 +0.51 42 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.01 +0.39 40 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.73 +0.42 43 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.37 +0.33 40 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.11 +0.29 40 0 0 0
28AUG26 12.50 C 0.95 0.95 0.95 0.90 +0.26 41 5 5 +5
28AUG26 13.00 C 0.00 0.00 0.00 0.72 +0.21 41 0 16 0
28AUG26 13.50 C 0.49 0.49 0.49 0.57 +0.18 41 10 10 +10
28AUG26 14.00 C 0.00 0.00 0.00 0.45 +0.15 41 0 0 0
28AUG26 14.50 C 0.43 0.43 0.43 0.35 +0.13 41 30 30 +30
28AUG26 15.00 C 0.00 0.00 0.00 0.27 +0.10 41 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.20 +0.08 41 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.16 +0.07 41 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.12 +0.05 41 0 5 0
29SEP26 6.50 C 0.00 0.00 0.00 5.69 +0.51 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.44 +0.52 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.22 +0.53 55 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.97 +0.53 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.69 +0.50 0 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 4.50 +0.55 51 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 4.26 +0.61 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.01 +0.53 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.80 +0.61 48 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 3.53 +0.56 43 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 3.33 +0.58 45 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 3.10 +0.54 43 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 2.87 +0.53 41 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 2.66 +0.51 41 0 2,847 0
29SEP26 10.00 C 0.00 0.00 0.00 2.46 +0.50 41 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 2.03 +0.30 37 0 333 0
29SEP26 11.00 C 0.00 0.00 0.00 1.77 +0.40 40 0 1,585 0
29SEP26 11.50 C 1.39 1.39 1.39 1.45 +0.30 39 21 5,273 0
29SEP26 12.00 C 0.00 0.00 0.00 1.22 +0.31 40 0 14,316 0
29SEP26 12.50 C 0.97 0.97 0.97 1.00 +0.26 40 1 520 -1
29SEP26 13.00 C 0.74 0.77 0.74 0.82 +0.22 40 22 7,952 0
29SEP26 13.50 C 0.00 0.00 0.00 0.68 +0.19 40 0 2,041 0
29SEP26 14.00 C 0.54 0.56 0.54 0.56 +0.18 41 750 839 +719
29SEP26 14.50 C 0.00 0.00 0.00 0.45 +0.15 41 0 483 0
29SEP26 15.00 C 0.00 0.00 0.00 0.37 +0.13 41 0 108 0
29SEP26 15.50 C 0.00 0.00 0.00 0.29 +0.11 41 0 220 0
29SEP26 16.00 C 0.00 0.00 0.00 0.23 +0.09 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.19 +0.08 41 1 17 +1
29SEP26 17.00 C 0.00 0.00 0.00 0.15 +0.06 41 0 25 0
30DEC26 6.50 C 0.00 0.00 0.00 5.69 +0.51 39 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 5.44 +0.51 30 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 5.22 +0.53 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.97 +0.52 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.69 +0.50 0 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 4.50 +0.55 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.26 +0.58 41 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 4.01 +0.53 38 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 3.80 +0.55 40 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 3.60 +0.56 40 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 3.38 +0.49 40 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 3.18 +0.54 39 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 2.97 +0.51 39 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 2.78 +0.49 38 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 2.58 +0.45 37 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 2.23 +0.39 37 0 145 0
30DEC26 11.00 C 0.00 0.00 0.00 1.93 +0.34 37 0 5,467 0
30DEC26 11.50 C 0.00 0.00 0.00 1.68 +0.32 37 0 282 0
30DEC26 12.00 C 1.36 1.36 1.36 1.45 +0.29 37 5 10,169 +5
30DEC26 12.50 C 1.19 1.32 1.19 1.25 +0.26 38 2 68 0
30DEC26 13.00 C 0.00 0.00 0.00 1.08 +0.24 38 0 156 0
30DEC26 13.50 C 0.00 0.00 0.00 0.92 +0.21 38 0 181 0
30DEC26 14.00 C 0.00 0.00 0.00 0.79 +0.18 38 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.69 +0.17 38 0 68 0
30DEC26 15.00 C 0.53 0.53 0.53 0.58 +0.14 38 10 10 +5
30DEC26 15.50 C 0.00 0.00 0.00 0.50 +0.13 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.43 +0.12 39 0 0 0
30DEC26 16.50 C 0.36 0.36 0.36 0.37 +0.11 39 15 15 +15
30MAR27 6.50 C 0.00 0.00 0.00 5.69 +0.50 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 5.46 +0.52 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 5.22 +0.51 40 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 4.97 +0.52 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.71 +0.52 34 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 4.50 +0.55 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.26 +0.53 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.04 +0.52 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.83 +0.51 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.63 +0.50 36 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 3.48 +0.54 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.28 +0.51 37 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 3.09 +0.47 37 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 2.89 +0.43 36 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 2.75 +0.43 36 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 2.42 +0.38 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.14 +0.34 36 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 1.90 +0.32 36 0 12,171 0
30MAR27 12.00 C 0.00 0.00 0.00 1.68 +0.29 36 0 209 0
30MAR27 12.50 C 0.00 0.00 0.00 1.48 +0.27 36 0 113 0
30MAR27 13.00 C 0.00 0.00 0.00 1.31 +0.25 37 0 637 0
30MAR27 13.50 C 0.00 0.00 0.00 1.15 +0.22 37 0 33 0
30MAR27 14.00 C 0.00 0.00 0.00 1.01 +0.20 37 0 420 0
30MAR27 14.50 C 0.00 0.00 0.00 0.90 +0.19 37 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 0.79 +0.16 37 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 0.70 +0.15 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.62 +0.14 38 0 35 0
30MAR27 16.50 C 0.55 0.55 0.55 0.55 +0.14 38 2 2 +2
TOTAL CALL 2,931 112,027 +1,838
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 107 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 101 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 95 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 89 0 136 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 84 0 559 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 448 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 392 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 323 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 570 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 334 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 318 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 720 0
28MAY26 9.75 P 0.03 0.03 0.03 0.01 -0.02 45 2 647 +2
28MAY26 10.00 P 0.04 0.04 0.03 0.02 -0.03 45 6 990 -3
28MAY26 10.50 P 0.09 0.09 0.06 0.06 -0.06 46 135 1,394 +96
28MAY26 11.00 P 0.17 0.18 0.11 0.13 -0.12 45 629 2,545 +290
28MAY26 11.50 P 0.29 0.35 0.20 0.26 -0.19 45 69 1,924 +17
28MAY26 12.00 P 0.60 0.60 0.38 0.46 -0.24 45 381 937 +170
28MAY26 12.50 P 0.79 0.79 0.64 0.75 -0.31 47 144 403 -30
28MAY26 13.00 P 0.00 0.00 0.00 1.10 -0.39 48 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.50 -0.46 49 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.95 -0.46 52 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.40 -0.53 51 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.86 -0.56 47 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.37 -0.55 57 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.85 -0.57 0 0 1 0
28MAY26 16.50 P 0.00 0.00 0.00 4.35 -0.57 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 392 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 435 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 3,119 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,248 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 40 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 6,136 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.02 41 0 3,322 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 -0.03 40 0 569 0
29JUN26 9.75 P 0.08 0.08 0.08 0.06 -0.04 41 7 389 -7
29JUN26 10.00 P 0.10 0.11 0.09 0.09 -0.05 41 28 974 +11
29JUN26 10.50 P 0.19 0.19 0.19 0.16 -0.09 40 1 838 +1
29JUN26 11.00 P 0.35 0.35 0.25 0.28 -0.13 40 176 4,963 +73
29JUN26 11.50 P 0.37 0.45 0.37 0.45 -0.18 41 88 538 +60
29JUN26 12.00 P 0.80 0.82 0.55 0.67 -0.25 41 124 6,432 +95
29JUN26 12.50 P 0.99 0.99 0.93 0.95 -0.28 41 50 301 +50
29JUN26 13.00 P 0.00 0.00 0.00 1.29 -0.29 42 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 1.65 -0.38 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.04 -0.45 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.48 -0.50 43 0 0 0
29JUN26 15.00 P 2.75 2.75 2.75 2.99 -0.46 49 6 6 +6
29JUN26 15.50 P 0.00 0.00 0.00 3.43 -0.50 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.91 -0.51 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.38 -0.54 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.89 -0.53 55 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 71 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 67 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30JUL26 7.75 P 0.03 0.03 0.03 0.01 -0.01 40 2 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 -0.01 42 0 3 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 0.05 -0.02 40 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.07 -0.03 40 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.09 -0.04 39 0 51 0
30JUL26 9.50 P 0.00 0.00 0.00 0.13 -0.05 40 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.16 -0.07 39 0 209 0
30JUL26 10.00 P 0.22 0.22 0.22 0.21 -0.09 39 5 291 +5
30JUL26 10.50 P 0.34 0.34 0.29 0.34 -0.10 40 6 143 0
30JUL26 11.00 P 0.40 0.49 0.40 0.49 -0.14 39 56 148 +54
30JUL26 11.50 P 0.80 0.80 0.78 0.69 -0.20 38 11 460 +1
30JUL26 12.00 P 0.95 0.95 0.93 0.95 -0.22 39 113 308 +111
30JUL26 12.50 P 1.07 1.07 1.07 1.22 -0.28 37 30 90 +30
30JUL26 13.00 P 0.00 0.00 0.00 1.56 -0.36 38 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 1.92 -0.41 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.30 -0.45 35 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.72 -0.47 35 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.16 -0.49 33 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.62 -0.50 31 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.08 -0.52 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.56 -0.52 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.08 -0.02 42 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.10 -0.04 41 0 1 0
28AUG26 9.00 P 0.00 0.00 0.00 0.13 -0.04 41 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.17 -0.05 41 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.21 -0.07 41 0 7 0
28AUG26 9.75 P 0.00 0.00 0.00 0.27 -0.08 41 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 0.33 -0.10 41 0 2 0
28AUG26 10.50 P 0.00 0.00 0.00 0.48 -0.13 41 0 33 0
28AUG26 11.00 P 0.00 0.00 0.00 0.66 -0.16 41 0 0 0
28AUG26 11.50 P 0.88 0.93 0.86 0.88 -0.20 41 32 74 +31
28AUG26 12.00 P 1.13 1.13 1.13 1.14 -0.23 41 30 60 +30
28AUG26 12.50 P 1.54 1.54 1.54 1.44 -0.26 41 30 60 +30
28AUG26 13.00 P 0.00 0.00 0.00 1.77 -0.35 41 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.13 -0.40 41 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.56 -0.39 43 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.99 -0.41 45 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.41 -0.45 45 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.84 -0.48 45 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.28 -0.51 45 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.73 -0.54 44 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 79 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 0.00 42 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 0.00 42 0 258 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 817 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 -0.02 41 0 1,817 0
29SEP26 8.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 817 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 -0.02 41 0 351 0
29SEP26 8.50 P 0.17 0.17 0.14 0.12 -0.03 41 30 768 -16
29SEP26 8.75 P 0.00 0.00 0.00 0.15 -0.04 41 0 971 0
29SEP26 9.00 P 0.00 0.00 0.00 0.19 -0.05 41 0 587 0
29SEP26 9.25 P 0.00 0.00 0.00 0.24 -0.05 41 0 765 0
29SEP26 9.50 P 0.00 0.00 0.00 0.29 -0.07 41 0 708 0
29SEP26 9.75 P 0.00 0.00 0.00 0.35 -0.08 41 0 3,304 0
29SEP26 10.00 P 0.00 0.00 0.00 0.42 -0.09 41 0 729 0
29SEP26 10.50 P 0.00 0.00 0.00 0.58 -0.13 41 0 3,422 0
29SEP26 11.00 P 0.78 0.78 0.78 0.77 -0.15 41 30 9,613 -7
29SEP26 11.50 P 0.00 0.00 0.00 1.00 -0.18 41 0 8,148 0
29SEP26 12.00 P 1.24 1.24 1.24 1.26 -0.22 40 5 340 0
29SEP26 12.50 P 1.54 1.60 1.54 1.56 -0.25 41 60 90 +60
29SEP26 13.00 P 0.00 0.00 0.00 1.89 -0.30 41 0 164 0
29SEP26 13.50 P 0.00 0.00 0.00 2.22 -0.39 40 0 30 0
29SEP26 14.00 P 0.00 0.00 0.00 2.60 -0.39 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.03 -0.43 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.44 -0.42 42 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.88 -0.44 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.33 -0.49 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.76 -0.53 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.21 -0.56 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 187 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 -0.01 39 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.07 -0.02 39 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.09 -0.02 39 0 3,323 0
30DEC26 7.75 P 0.00 0.00 0.00 0.12 -0.02 39 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.14 -0.04 39 0 124 0
30DEC26 8.25 P 0.00 0.00 0.00 0.18 -0.04 39 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.22 -0.05 39 0 134 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 -0.06 39 0 174 0
30DEC26 9.00 P 0.36 0.36 0.36 0.32 -0.07 39 18 114 -18
30DEC26 9.25 P 0.00 0.00 0.00 0.38 -0.08 39 0 224 0
30DEC26 9.50 P 0.00 0.00 0.00 0.45 -0.09 39 0 5,607 0
30DEC26 9.75 P 0.00 0.00 0.00 0.52 -0.11 39 0 135 0
30DEC26 10.00 P 0.00 0.00 0.00 0.61 -0.11 39 0 302 0
30DEC26 10.50 P 0.00 0.00 0.00 0.79 -0.14 39 0 368 0
30DEC26 11.00 P 0.00 0.00 0.00 1.01 -0.17 39 0 103 0
30DEC26 11.50 P 0.00 0.00 0.00 1.25 -0.19 39 0 120 0
30DEC26 12.00 P 0.00 0.00 0.00 1.53 -0.21 40 0 5,080 0
30DEC26 12.50 P 0.00 0.00 0.00 1.82 -0.25 40 0 210 0
30DEC26 13.00 P 2.14 2.16 2.14 2.15 -0.29 40 60 150 +60
30DEC26 13.50 P 0.00 0.00 0.00 2.50 -0.31 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.86 -0.35 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.24 -0.38 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.64 -0.42 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.05 -0.45 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.47 -0.47 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.90 -0.49 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 103 0
30MAR27 6.75 P 0.00 0.00 0.00 0.07 -0.02 37 0 14 0
30MAR27 7.00 P 0.00 0.00 0.00 0.09 -0.03 37 0 52 0
30MAR27 7.25 P 0.00 0.00 0.00 0.12 -0.02 38 0 95 0
30MAR27 7.50 P 0.00 0.00 0.00 0.15 -0.03 38 0 8 0
30MAR27 7.75 P 0.22 0.22 0.22 0.18 -0.04 38 1 0 -1
30MAR27 8.00 P 0.00 0.00 0.00 0.22 -0.05 38 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 0.26 -0.06 38 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 0.32 -0.06 38 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.37 -0.08 38 0 46 0
30MAR27 9.00 P 0.00 0.00 0.00 0.44 -0.08 38 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.51 -0.09 38 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.58 -0.10 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.67 -0.10 38 0 30 0
30MAR27 10.00 P 0.00 0.00 0.00 0.76 -0.12 38 0 37 0
30MAR27 10.50 P 0.00 0.00 0.00 0.96 -0.14 38 0 181 0
30MAR27 11.00 P 0.00 0.00 0.00 1.18 -0.16 38 0 92 0
30MAR27 11.50 P 0.00 0.00 0.00 1.43 -0.19 38 0 135 0
30MAR27 12.00 P 0.00 0.00 0.00 1.70 -0.22 38 0 130 0
30MAR27 12.50 P 0.00 0.00 0.00 2.00 -0.24 39 0 182 0
30MAR27 13.00 P 2.31 2.31 2.31 2.33 -0.25 39 30 240 +30
30MAR27 13.50 P 2.65 2.65 2.65 2.67 -0.30 39 30 150 +30
30MAR27 14.00 P 0.00 0.00 0.00 3.00 -0.35 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.39 -0.37 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.77 -0.40 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.17 -0.44 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.59 -0.45 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.05 -0.42 40 0 0 0
TOTAL PUT 2,425 101,798 +1,261
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$ 19.46
28MAY26 14.50 C 0.00 0.00 0.00 4.99 -0.03 51 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.49 -0.04 45 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.00 -0.03 46 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.51 -0.03 43 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.03 -0.02 42 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 2.53 -0.05 36 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.08 -0.05 36 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 1.66 -0.06 36 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.26 -0.07 34 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 0.93 -0.07 34 0 53 0
28MAY26 19.50 C 0.00 0.00 0.00 0.67 -0.06 35 0 347 0
28MAY26 20.00 C 0.53 0.59 0.48 0.47 -0.05 36 143 625 +115
28MAY26 21.00 C 0.21 0.21 0.20 0.20 -0.04 36 31 1,048 +31
28MAY26 22.00 C 0.09 0.12 0.09 0.08 -0.02 37 130 1,718 +110
28MAY26 23.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 1,373 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 426 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 292 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 97 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 182 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 135 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.06 +0.03 97 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.55 +0.02 88 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.05 +0.02 82 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.56 +0.03 78 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.05 +0.01 70 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.57 +0.03 68 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.07 +0.06 62 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 5.58 +0.06 59 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.06 +0.01 50 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 4.60 +0.04 50 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.08 0.00 43 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 3.62 +0.08 42 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.20 +0.12 43 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 2.68 +0.04 36 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 2.27 -0.04 36 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 1.90 -0.04 36 0 36 0
29JUN26 18.50 C 0.00 0.00 0.00 1.54 -0.06 35 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 1.25 -0.05 35 0 555 0
29JUN26 19.50 C 0.00 0.00 0.00 0.99 -0.06 35 0 338 0
29JUN26 20.00 C 0.88 0.88 0.83 0.78 -0.05 35 31 2,408 +1
29JUN26 21.00 C 0.57 0.57 0.57 0.47 -0.03 35 1 2,682 -1
29JUN26 22.00 C 0.00 0.00 0.00 0.28 -0.02 36 0 3,229 0
29JUN26 23.00 C 0.16 0.16 0.16 0.15 -0.02 36 30 1,003 +4
29JUN26 24.00 C 0.11 0.11 0.11 0.08 -0.01 36 30 475 +30
29JUN26 25.00 C 0.07 0.07 0.07 0.04 -0.01 36 2 1,624 -2
29JUN26 26.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.60 - 43 0 0 -
30JUL26 15.50 C 0.00 0.00 0.00 4.14 +0.06 41 0 2 0
30JUL26 16.00 C 0.00 0.00 0.00 3.71 +0.10 41 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.28 +0.10 40 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.82 -0.03 37 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.45 -0.03 37 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.12 -0.02 37 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.79 -0.05 36 0 0 0
30JUL26 19.00 C 1.63 1.63 1.63 1.51 -0.05 36 15 15 +15
30JUL26 19.50 C 0.00 0.00 0.00 1.28 -0.04 36 0 72 0
30JUL26 20.00 C 1.18 1.18 1.18 1.07 -0.04 36 18 253 0
30JUL26 21.00 C 0.00 0.00 0.00 0.74 -0.03 36 0 412 0
30JUL26 22.00 C 0.00 0.00 0.00 0.51 -0.02 37 0 323 0
30JUL26 23.00 C 0.39 0.39 0.37 0.34 -0.01 37 65 142 +25
30JUL26 24.00 C 0.00 0.00 0.00 0.22 0.00 37 0 60 0
30JUL26 25.00 C 0.00 0.00 0.00 0.14 0.00 37 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.09 0.00 38 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
28AUG26 15.00 C 0.00 0.00 0.00 4.63 - 40 0 0 -
28AUG26 15.50 C 0.00 0.00 0.00 4.20 -0.03 40 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.78 -0.04 39 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.40 -0.03 39 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.05 -0.02 39 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.71 -0.03 39 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.41 -0.02 39 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.06 -0.05 38 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.81 -0.04 38 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.59 -0.02 38 0 8 0
28AUG26 20.00 C 0.00 0.00 0.00 1.38 -0.02 38 0 82 0
28AUG26 21.00 C 1.09 1.09 1.09 1.04 -0.02 39 30 227 +30
28AUG26 22.00 C 0.00 0.00 0.00 0.77 -0.02 39 0 58 0
28AUG26 23.00 C 0.00 0.00 0.00 0.57 -0.02 39 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 0.43 0.00 40 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.31 0.00 40 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.22 0.00 40 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.56 -0.01 52 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 7.06 +0.01 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.57 0.00 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.07 -0.05 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.65 -0.01 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.17 -0.04 41 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 4.75 -0.03 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.33 +0.10 40 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.94 +0.08 40 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.55 +0.04 39 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.19 0.00 38 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.87 -0.01 38 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 2.57 -0.03 38 0 6 0
29SEP26 18.50 C 0.00 0.00 0.00 2.38 -0.02 40 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 2.06 -0.03 38 0 106 0
29SEP26 19.50 C 1.79 1.79 1.78 1.84 -0.03 39 46 387 0
29SEP26 20.00 C 0.00 0.00 0.00 1.64 -0.02 39 0 1,051 0
29SEP26 21.00 C 0.00 0.00 0.00 1.29 -0.02 39 0 8,876 0
29SEP26 22.00 C 0.96 0.99 0.96 1.00 -0.02 39 87 3,216 +87
29SEP26 23.00 C 0.00 0.00 0.00 0.77 -0.02 39 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.59 -0.01 39 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.45 -0.02 39 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.34 -0.02 40 0 6,065 0
29SEP26 27.00 C 0.00 0.00 0.00 0.26 -0.01 40 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.20 -0.01 40 0 47 0
29SEP26 29.00 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.11 0.00 40 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 0.00 40 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 7.10 0.00 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.63 -0.03 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.19 -0.03 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.78 -0.02 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.36 +0.05 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.97 +0.02 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.60 0.00 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.27 0.00 37 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 3.93 -0.03 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 3.63 -0.02 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 3.35 -0.03 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.08 -0.02 38 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 2.84 -0.02 38 0 0 0
30DEC26 19.00 C 2.53 2.53 2.53 2.60 -0.03 38 1 31 +1
30DEC26 19.50 C 0.00 0.00 0.00 2.39 -0.02 38 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 2.19 -0.02 38 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 1.83 -0.02 38 0 3,054 0
30DEC26 22.00 C 0.00 0.00 0.00 1.52 -0.01 39 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 1.26 -0.01 39 0 18 0
30DEC26 24.00 C 1.05 1.05 1.05 1.04 -0.01 39 6 21 +6
30DEC26 25.00 C 0.00 0.00 0.00 0.86 -0.03 39 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 0.73 -0.02 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.57 -0.03 39 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.49 -0.01 40 0 340 0
30DEC26 29.00 C 0.00 0.00 0.00 0.41 0.00 40 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.33 0.00 40 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.27 0.00 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.21 -0.01 39 0 11 0
30MAR27 14.50 C 0.00 0.00 0.00 5.66 +0.04 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.32 +0.04 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.97 +0.01 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.65 0.00 37 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.34 0.00 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.06 -0.01 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.78 -0.02 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.52 -0.03 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.29 -0.02 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.06 -0.02 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.85 -0.02 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.65 -0.03 38 0 40 0
30MAR27 21.00 C 0.00 0.00 0.00 2.29 -0.02 38 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 1.97 -0.02 38 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 1.70 -0.02 39 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 1.44 -0.05 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 1.26 -0.04 39 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 1.09 -0.04 39 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.91 -0.03 39 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.80 -0.02 39 0 37 0
30MAR27 29.00 C 0.00 0.00 0.00 0.70 -0.01 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.59 -0.01 40 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.51 -0.01 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.43 -0.01 40 0 11 0
TOTAL CALL 666 50,438 +452
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 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 11 0
28MAY26 16.50 P 0.05 0.05 0.05 0.03 0.00 39 310 438 +310
28MAY26 17.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 157 0
28MAY26 17.50 P 0.00 0.00 0.00 0.10 -0.01 37 0 305 0
28MAY26 18.00 P 0.22 0.22 0.22 0.18 -0.02 37 5 306 0
28MAY26 18.50 P 0.00 0.00 0.00 0.31 -0.02 37 0 894 0
28MAY26 19.00 P 0.46 0.51 0.44 0.49 -0.02 37 1,002 1,234 +438
28MAY26 19.50 P 0.00 0.00 0.00 0.73 -0.01 37 0 366 0
28MAY26 20.00 P 1.01 1.01 1.01 1.03 +0.01 38 4 637 +4
28MAY26 21.00 P 0.00 0.00 0.00 1.72 -0.01 36 0 535 0
28MAY26 22.00 P 0.00 0.00 0.00 2.59 +0.02 36 0 1,175 0
28MAY26 23.00 P 0.00 0.00 0.00 3.55 -0.07 37 0 418 0
28MAY26 24.00 P 0.00 0.00 0.00 4.55 -0.08 44 0 23 0
28MAY26 25.00 P 0.00 0.00 0.00 5.55 -0.08 52 0 0 -30
28MAY26 26.00 P 0.00 0.00 0.00 6.55 -0.08 58 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.55 -0.09 65 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.54 -0.09 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.55 -0.07 76 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.56 -0.07 87 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.55 -0.09 87 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.55 -0.09 92 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 37 0 465 0
29JUN26 15.00 P 0.07 0.07 0.07 0.04 0.00 37 8 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 0.00 37 0 561 0
29JUN26 16.00 P 0.00 0.00 0.00 0.11 0.00 36 0 1,917 0
29JUN26 16.50 P 0.00 0.00 0.00 0.18 0.00 37 0 368 0
29JUN26 17.00 P 0.27 0.27 0.27 0.27 0.00 37 10 3,772 0
29JUN26 17.50 P 0.00 0.00 0.00 0.39 0.00 37 0 1,090 0
29JUN26 18.00 P 0.54 0.54 0.54 0.55 0.00 37 8 394 +8
29JUN26 18.50 P 0.00 0.00 0.00 0.74 0.00 37 0 503 0
29JUN26 19.00 P 0.00 0.00 0.00 0.97 +0.01 37 0 8,437 0
29JUN26 19.50 P 1.13 1.24 1.13 1.24 +0.03 37 35 1,167 -5
29JUN26 20.00 P 0.00 0.00 0.00 1.55 +0.03 37 0 3,153 0
29JUN26 21.00 P 0.00 0.00 0.00 2.20 +0.01 36 0 1,841 0
29JUN26 22.00 P 0.00 0.00 0.00 3.00 -0.07 36 0 245 0
29JUN26 23.00 P 3.81 3.91 3.81 3.97 0.00 42 8 326 0
29JUN26 24.00 P 0.00 0.00 0.00 4.78 -0.14 32 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 5.78 +0.02 37 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 6.72 -0.01 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.73 -0.07 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.68 -0.15 0 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 9.68 -0.06 0 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 10.67 -0.04 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.67 -0.11 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.67 -0.03 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.12 - 37 0 0 -
30JUL26 15.50 P 0.00 0.00 0.00 0.17 0.00 37 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.25 +0.01 37 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 0.35 +0.01 37 0 0 0
30JUL26 17.00 P 0.50 0.50 0.50 0.48 +0.01 38 4 4 +4
30JUL26 17.50 P 0.00 0.00 0.00 0.63 +0.01 37 0 37 0
30JUL26 18.00 P 0.00 0.00 0.00 0.81 +0.02 38 0 30 0
30JUL26 18.50 P 0.00 0.00 0.00 1.02 +0.02 38 0 16 0
30JUL26 19.00 P 1.17 1.17 1.17 1.27 +0.04 38 1 34 0
30JUL26 19.50 P 0.00 0.00 0.00 1.52 +0.04 38 0 49 0
30JUL26 20.00 P 0.00 0.00 0.00 1.83 +0.05 38 0 228 0
30JUL26 21.00 P 0.00 0.00 0.00 2.45 -0.05 37 0 383 0
30JUL26 22.00 P 0.00 0.00 0.00 3.21 -0.05 37 0 178 0
30JUL26 23.00 P 0.00 0.00 0.00 4.02 -0.10 36 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 4.94 -0.04 38 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 5.85 -0.09 37 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.81 -0.10 38 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.73 -0.15 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.71 -0.12 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.68 -0.10 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.81 +0.01 53 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.76 -0.02 50 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 12.75 -0.02 51 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.24 - 39 0 0 -
28AUG26 15.50 P 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.44 +0.01 40 0 4 0
28AUG26 16.50 P 0.59 0.59 0.59 0.57 +0.01 40 30 34 +30
28AUG26 17.00 P 0.00 0.00 0.00 0.72 +0.01 40 0 4 0
28AUG26 17.50 P 0.00 0.00 0.00 0.89 +0.01 40 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.10 +0.02 40 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 1.33 +0.03 40 0 120 0
28AUG26 19.00 P 0.00 0.00 0.00 1.58 +0.03 40 0 130 0
28AUG26 19.50 P 0.00 0.00 0.00 1.86 +0.04 41 0 166 0
28AUG26 20.00 P 0.00 0.00 0.00 2.15 +0.03 41 0 130 0
28AUG26 21.00 P 2.77 2.77 2.77 2.73 -0.03 39 30 150 +30
28AUG26 22.00 P 0.00 0.00 0.00 3.46 +0.04 39 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 4.24 +0.03 39 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.09 +0.04 39 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.97 +0.03 39 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.89 -0.02 39 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.83 -0.05 39 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.79 -0.04 39 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.76 -0.02 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 0.00 41 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 0.00 40 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.10 0.00 40 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.15 +0.01 40 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 0.20 0.00 40 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.28 +0.01 40 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.36 0.00 40 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.47 +0.01 40 0 26 0
29SEP26 16.00 P 0.00 0.00 0.00 0.60 +0.01 40 0 316 0
29SEP26 16.50 P 0.00 0.00 0.00 0.74 +0.01 40 0 610 0
29SEP26 17.00 P 0.00 0.00 0.00 0.91 +0.01 40 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 1.10 +0.01 40 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.31 +0.01 41 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.55 +0.01 41 0 67 0
29SEP26 19.00 P 1.88 1.88 1.88 1.80 +0.01 41 14 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.08 +0.01 41 0 733 0
29SEP26 20.00 P 2.45 2.45 2.45 2.38 +0.02 41 9 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 3.04 +0.02 42 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 3.76 +0.02 42 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 4.55 +0.02 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.39 +0.03 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.27 +0.03 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.19 +0.03 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.11 0.00 48 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 9.03 +0.02 48 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.99 0.00 50 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.94 -0.01 51 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.92 0.00 52 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.88 +0.01 53 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.19 0.00 39 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.25 0.00 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.33 0.00 40 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.42 +0.01 40 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.53 +0.01 40 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.65 +0.01 40 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 0.79 +0.01 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.95 +0.02 40 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 1.12 +0.01 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.31 +0.01 40 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.53 +0.02 40 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.75 +0.02 40 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 2.01 +0.02 40 0 175 0
30DEC26 19.00 P 2.30 2.30 2.30 2.27 +0.02 41 13 121 +13
30DEC26 19.50 P 2.58 2.58 2.58 2.55 +0.02 41 13 565 +13
30DEC26 20.00 P 0.00 0.00 0.00 2.85 +0.02 41 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.49 +0.02 41 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 4.19 +0.03 42 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 4.94 +0.03 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.74 +0.03 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.57 +0.03 43 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 7.45 +0.04 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.35 +0.03 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.24 0.00 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.16 -0.03 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.08 +0.02 47 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 12.17 +0.16 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.99 +0.03 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.77 +0.01 40 0 5 0
30MAR27 15.00 P 0.00 0.00 0.00 0.91 +0.01 40 0 62 0
30MAR27 15.50 P 0.00 0.00 0.00 1.07 +0.01 40 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.25 +0.01 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.43 +0.01 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.65 +0.01 40 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.87 +0.01 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.11 +0.01 40 0 61 0
30MAR27 18.50 P 0.00 0.00 0.00 2.37 +0.01 40 0 0 0
30MAR27 19.00 P 2.69 2.69 2.69 2.64 +0.02 40 30 63 +30
30MAR27 19.50 P 0.00 0.00 0.00 2.92 +0.01 40 0 30 0
30MAR27 20.00 P 0.00 0.00 0.00 3.23 +0.02 41 0 80 0
30MAR27 21.00 P 0.00 0.00 0.00 3.86 +0.02 41 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 4.54 +0.02 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 5.28 +0.03 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 6.04 +0.02 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.86 +0.03 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.70 +0.04 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.56 +0.02 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.44 +0.01 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.31 -0.05 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.21 -0.08 44 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 12.17 -0.04 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.11 +0.06 46 0 0 0
TOTAL PUT 1,534 54,572 +845
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$ 40.38
28MAY26 26.00 C 0.00 0.00 0.00 14.42 +0.40 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 13.42 +0.40 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 12.42 +0.39 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 11.43 +0.40 50 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 10.43 +0.40 43 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 9.43 +0.40 36 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 8.43 +0.40 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.43 +0.40 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.43 +0.39 0 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 5.44 +0.40 24 0 48 0
28MAY26 36.00 C 0.00 0.00 0.00 4.44 +0.39 19 0 165 0
28MAY26 37.00 C 3.19 3.19 3.19 3.46 +0.36 19 1 316 0
28MAY26 38.00 C 2.22 2.49 2.22 2.45 +0.31 12 4 491 -4
28MAY26 39.00 C 1.62 1.65 1.62 1.64 +0.24 17 9 1,336 -5
28MAY26 40.00 C 0.80 0.98 0.80 0.98 +0.15 18 72 1,051 -51
28MAY26 41.00 C 0.46 0.50 0.39 0.52 +0.09 19 466 565 -165
28MAY26 42.00 C 0.19 0.24 0.18 0.24 +0.04 19 79 364 +49
28MAY26 43.00 C 0.08 0.10 0.08 0.10 +0.02 19 25 356 +25
28MAY26 44.00 C 0.04 0.04 0.04 0.04 0.00 20 12 75 +12
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 8 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.46 +0.40 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.46 +0.40 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.46 +0.40 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.46 +0.39 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.47 +0.40 34 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 10.47 +0.40 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.47 +0.39 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.48 +0.40 26 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 7.48 +0.40 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.49 +0.40 21 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 5.50 +0.39 20 0 1,004 0
29JUN26 36.00 C 0.00 0.00 0.00 4.53 +0.38 20 0 774 0
29JUN26 37.00 C 0.00 0.00 0.00 3.60 +0.35 20 0 999 0
29JUN26 38.00 C 2.47 2.70 2.47 2.70 +0.35 18 20 2,045 0
29JUN26 39.00 C 1.78 1.92 1.77 1.94 +0.28 19 8 906 -2
29JUN26 40.00 C 1.20 1.32 1.20 1.33 +0.22 19 63 1,489 -53
29JUN26 41.00 C 0.73 0.84 0.72 0.88 +0.19 20 83 444 +38
29JUN26 42.00 C 0.43 0.50 0.43 0.53 +0.11 20 325 778 +186
29JUN26 43.00 C 0.26 0.27 0.26 0.30 +0.06 20 20 508 +17
29JUN26 44.00 C 0.16 0.20 0.16 0.16 +0.04 20 161 699 +155
29JUN26 45.00 C 0.10 0.12 0.10 0.08 +0.02 20 37 489 +28
29JUN26 46.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 0.00 20 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 29 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 136 0
30JUL26 27.00 C 0.00 0.00 0.00 13.46 +0.40 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 12.46 +0.39 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 11.47 +0.40 32 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 10.47 +0.40 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 9.47 +0.39 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.48 +0.40 24 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.48 +0.40 18 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.49 +0.40 20 0 61 0
30JUL26 35.00 C 0.00 0.00 0.00 5.51 +0.39 20 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 4.56 +0.39 20 0 120 0
30JUL26 37.00 C 0.00 0.00 0.00 3.65 +0.36 20 0 460 0
30JUL26 38.00 C 0.00 0.00 0.00 2.83 +0.37 20 0 151 0
30JUL26 39.00 C 1.87 1.87 1.87 2.06 +0.26 19 1 93 +1
30JUL26 40.00 C 1.28 1.28 1.27 1.50 +0.23 20 20 229 +15
30JUL26 41.00 C 1.00 1.00 1.00 1.05 +0.22 20 4 108 +4
30JUL26 42.00 C 0.65 0.65 0.65 0.71 +0.14 20 1 70 +1
30JUL26 43.00 C 0.45 0.45 0.45 0.47 +0.11 20 10 163 0
30JUL26 44.00 C 0.28 0.32 0.28 0.29 +0.07 20 11 69 +10
30JUL26 45.00 C 0.20 0.20 0.20 0.18 +0.05 20 16 108 +16
30JUL26 46.00 C 0.00 0.00 0.00 0.11 +0.03 20 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.07 +0.03 21 0 10 0
30JUL26 48.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 26 0
30JUL26 49.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 10.47 +0.40 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.47 +0.39 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.48 +0.40 23 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.48 +0.39 19 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.49 +0.39 19 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.52 +0.38 20 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 4.59 +0.37 20 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 3.71 +0.34 20 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 2.92 +0.34 20 0 1 0
28AUG26 39.00 C 0.00 0.00 0.00 2.21 +0.24 20 0 3 0
28AUG26 40.00 C 0.00 0.00 0.00 1.67 +0.25 20 0 30 0
28AUG26 41.00 C 0.00 0.00 0.00 1.24 +0.21 20 0 12 0
28AUG26 42.00 C 0.78 0.78 0.78 0.91 +0.17 20 1 1 +1
28AUG26 43.00 C 0.00 0.00 0.00 0.64 +0.10 20 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.45 +0.08 20 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.31 +0.06 20 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.21 +0.04 20 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.14 +0.03 20 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.46 +0.40 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.46 +0.40 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.46 +0.40 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.46 +0.39 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.47 +0.40 29 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.47 +0.40 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.47 +0.39 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.48 +0.40 22 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 7.49 +0.40 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.50 +0.39 20 0 35 0
29SEP26 35.00 C 5.50 5.50 5.50 5.55 +0.39 20 1 31 0
29SEP26 36.00 C 0.00 0.00 0.00 4.64 +0.38 20 0 185 0
29SEP26 37.00 C 3.54 3.54 3.54 3.80 +0.36 20 1 82 +1
29SEP26 38.00 C 0.00 0.00 0.00 3.05 +0.33 20 0 73 0
29SEP26 39.00 C 0.00 0.00 0.00 2.41 +0.30 20 0 95 0
29SEP26 40.00 C 1.73 1.85 1.69 1.84 +0.22 20 9 65 +6
29SEP26 41.00 C 0.00 0.00 0.00 1.42 +0.18 20 0 35 0
29SEP26 42.00 C 1.09 1.09 1.09 1.09 +0.15 20 16 68 -14
29SEP26 43.00 C 0.00 0.00 0.00 0.82 +0.12 20 0 108 0
29SEP26 44.00 C 0.60 0.60 0.60 0.64 +0.14 20 3 279 +3
29SEP26 45.00 C 0.00 0.00 0.00 0.47 +0.11 20 0 221 0
29SEP26 46.00 C 0.00 0.00 0.00 0.34 +0.08 20 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.24 +0.06 20 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.17 +0.05 20 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.12 +0.03 20 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 67 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 27 0
30DEC26 25.00 C 0.00 0.00 0.00 15.46 +0.40 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.46 +0.40 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.46 +0.40 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.47 +0.40 28 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 11.47 +0.40 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.47 +0.40 0 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 9.48 +0.39 21 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 8.50 +0.38 22 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 7.55 +0.37 22 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 6.64 +0.35 22 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 5.79 +0.32 22 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 5.02 +0.30 22 0 109 0
30DEC26 37.00 C 0.00 0.00 0.00 4.33 +0.27 22 0 68 0
30DEC26 38.00 C 0.00 0.00 0.00 3.71 +0.23 22 0 237 0
30DEC26 39.00 C 0.00 0.00 0.00 3.07 +0.19 21 0 100 0
30DEC26 40.00 C 0.00 0.00 0.00 2.61 +0.18 21 0 129 0
30DEC26 41.00 C 0.00 0.00 0.00 2.20 +0.15 21 0 83 0
30DEC26 42.00 C 1.57 1.57 1.57 1.84 +0.13 21 3 109 -2
30DEC26 43.00 C 1.22 1.22 1.22 1.54 +0.12 21 2 176 0
30DEC26 44.00 C 1.03 1.04 1.03 1.27 +0.09 21 3 65 +3
30DEC26 45.00 C 0.00 0.00 0.00 1.04 +0.08 21 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 0.86 +0.08 21 0 34 0
30DEC26 47.00 C 0.00 0.00 0.00 0.69 +0.05 21 0 0 0
30DEC26 48.00 C 0.43 0.43 0.43 0.56 +0.05 21 2 43 0
30DEC26 49.00 C 0.00 0.00 0.00 0.45 +0.04 21 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 14.46 +0.40 27 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.46 +0.40 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.47 +0.40 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.47 +0.40 21 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.48 +0.40 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.50 +0.39 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.54 +0.37 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.64 +0.37 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.80 +0.34 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.03 +0.32 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.32 +0.29 20 0 17 0
30MAR27 37.00 C 4.20 4.20 4.20 4.55 +0.14 19 5 1 -5
30MAR27 38.00 C 0.00 0.00 0.00 4.11 +0.25 20 0 187 0
30MAR27 39.00 C 0.00 0.00 0.00 3.46 +0.22 20 0 6 0
30MAR27 40.00 C 2.56 2.56 2.56 3.01 +0.21 20 1 20 +1
30MAR27 41.00 C 0.00 0.00 0.00 2.59 +0.18 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.22 +0.17 20 0 32 0
30MAR27 43.00 C 0.00 0.00 0.00 1.90 +0.15 20 0 23 0
30MAR27 44.00 C 0.00 0.00 0.00 1.60 +0.12 20 0 38 0
30MAR27 45.00 C 1.10 1.10 1.10 1.36 +0.12 20 11 62 +11
30MAR27 46.00 C 0.89 0.96 0.89 1.14 +0.10 20 4 4 +4
30MAR27 47.00 C 0.00 0.00 0.00 0.96 +0.10 20 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 0.80 +0.08 20 0 18 0
30MAR27 49.00 C 0.00 0.00 0.00 0.67 +0.07 20 0 0 0
TOTAL CALL 1,510 21,522 +286
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 70 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 191 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 43 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 308 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 163 0
28MAY26 34.00 P 0.03 0.03 0.03 0.01 0.00 30 3 281 -3
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 499 0
28MAY26 36.00 P 0.03 0.04 0.03 0.01 -0.01 21 12 440 +10
28MAY26 37.00 P 0.07 0.08 0.07 0.03 -0.03 20 33 1,144 0
28MAY26 38.00 P 0.15 0.17 0.14 0.09 -0.08 19 56 1,557 +46
28MAY26 39.00 P 0.38 0.38 0.28 0.26 -0.16 19 21 1,143 +19
28MAY26 40.00 P 0.71 0.76 0.61 0.59 -0.24 20 83 320 +50
28MAY26 41.00 P 1.35 1.36 1.19 1.13 -0.32 20 16 81 +10
28MAY26 42.00 P 0.00 0.00 0.00 1.87 -0.31 21 0 62 0
28MAY26 43.00 P 0.00 0.00 0.00 2.68 -0.43 19 0 50 0
28MAY26 44.00 P 0.00 0.00 0.00 3.63 -0.39 20 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 4.62 -0.40 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 5.62 -0.58 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.82 -0.41 48 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 7.85 -0.41 54 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 8.87 -0.42 60 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 198 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 250 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 644 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 623 0
29JUN26 33.00 P 0.07 0.07 0.07 0.02 0.00 21 5 467 -5
29JUN26 34.00 P 0.11 0.11 0.10 0.04 -0.02 20 22 812 -2
29JUN26 35.00 P 0.18 0.18 0.15 0.09 -0.04 20 17 921 0
29JUN26 36.00 P 0.28 0.28 0.27 0.20 -0.06 20 6 908 -1
29JUN26 37.00 P 0.46 0.46 0.45 0.39 -0.10 20 12 2,541 0
29JUN26 38.00 P 0.79 0.80 0.69 0.69 -0.15 20 225 1,215 +190
29JUN26 39.00 P 1.19 1.19 1.15 1.08 -0.25 19 7 305 -5
29JUN26 40.00 P 1.76 1.76 1.66 1.63 -0.31 19 3 795 +3
29JUN26 41.00 P 2.48 2.48 2.48 2.29 -0.35 19 5 360 +5
29JUN26 42.00 P 3.26 3.27 3.08 3.05 -0.26 19 76 154 +73
29JUN26 43.00 P 0.00 0.00 0.00 3.94 -0.46 20 0 27 0
29JUN26 44.00 P 0.00 0.00 0.00 4.85 -0.53 19 0 123 0
29JUN26 45.00 P 0.00 0.00 0.00 5.80 -0.20 19 0 200 0
29JUN26 46.00 P 0.00 0.00 0.00 6.93 -0.16 29 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.90 -0.50 31 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.90 -0.50 34 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 9.81 -0.59 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.79 -0.60 32 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 13.28 -0.60 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.77 -0.59 41 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.26 -0.59 45 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 20.75 -0.60 49 0 0 0
30JUL26 27.00 P 0.01 0.01 0.01 0.01 0.00 31 120 120 +120
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 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 23 0 7 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 53 0
30JUL26 32.00 P 0.00 0.00 0.00 0.03 0.00 21 0 78 0
30JUL26 33.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 229 0
30JUL26 34.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 278 0
30JUL26 35.00 P 0.29 0.29 0.29 0.23 -0.02 20 10 379 -10
30JUL26 36.00 P 0.00 0.00 0.00 0.39 -0.05 20 0 734 0
30JUL26 37.00 P 0.71 0.71 0.65 0.64 -0.08 20 65 637 -25
30JUL26 38.00 P 0.00 0.00 0.00 0.96 -0.14 20 0 821 0
30JUL26 39.00 P 0.00 0.00 0.00 1.40 -0.19 20 0 118 0
30JUL26 40.00 P 2.11 2.11 2.11 1.94 -0.24 20 20 256 +16
30JUL26 41.00 P 0.00 0.00 0.00 2.58 -0.28 20 0 115 0
30JUL26 42.00 P 3.53 3.54 3.40 3.31 -0.27 20 36 36 +36
30JUL26 43.00 P 0.00 0.00 0.00 4.11 -0.31 20 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 4.97 -0.41 20 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 5.88 -0.54 20 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 7.02 -0.39 27 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 7.99 -0.42 29 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 8.96 -0.47 30 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 9.95 -0.50 32 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 1 0
28AUG26 33.00 P 0.17 0.17 0.17 0.11 -0.02 20 1 17 +1
28AUG26 34.00 P 0.00 0.00 0.00 0.20 -0.04 20 0 17 0
28AUG26 35.00 P 0.39 0.39 0.39 0.34 -0.06 20 1 9 +1
28AUG26 36.00 P 0.00 0.00 0.00 0.55 -0.08 20 0 13 0
28AUG26 37.00 P 0.00 0.00 0.00 0.80 -0.12 20 0 9 0
28AUG26 38.00 P 0.00 0.00 0.00 1.14 -0.17 20 0 13 0
28AUG26 39.00 P 0.00 0.00 0.00 1.59 -0.20 20 0 75 0
28AUG26 40.00 P 0.00 0.00 0.00 2.12 -0.31 20 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 2.75 -0.26 20 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 3.45 -0.30 20 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 4.24 -0.31 20 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 5.08 -0.33 20 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.96 -0.54 20 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.05 -0.41 25 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.01 -0.44 26 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.96 -0.49 27 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.95 -0.51 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 11 0
29SEP26 27.00 P 0.07 0.07 0.07 0.01 0.00 24 20 30 -5
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 20 0 108 0
29SEP26 31.00 P 0.00 0.00 0.00 0.06 0.00 20 0 188 0
29SEP26 32.00 P 0.00 0.00 0.00 0.11 0.00 20 0 476 0
29SEP26 33.00 P 0.00 0.00 0.00 0.18 -0.01 20 0 206 0
29SEP26 34.00 P 0.00 0.00 0.00 0.30 -0.02 20 0 173 0
29SEP26 35.00 P 0.50 0.50 0.47 0.47 -0.03 20 11 607 -1
29SEP26 36.00 P 0.00 0.00 0.00 0.67 -0.08 20 0 191 0
29SEP26 37.00 P 0.96 0.96 0.96 0.97 -0.11 20 10 547 -10
29SEP26 38.00 P 1.36 1.36 1.36 1.31 -0.17 20 3 189 +3
29SEP26 39.00 P 0.00 0.00 0.00 1.75 -0.20 20 0 14 0
29SEP26 40.00 P 2.30 2.30 2.30 2.28 -0.23 20 1 79 0
29SEP26 41.00 P 0.00 0.00 0.00 2.95 -0.19 20 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 3.63 -0.23 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 4.38 -0.26 20 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 5.19 -0.29 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.05 -0.50 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.09 -0.41 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.03 -0.44 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.00 -0.46 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.96 -0.51 26 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.94 -0.53 28 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 13.42 -0.52 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.04 0.00 23 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 89 0
30DEC26 29.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 84 0
30DEC26 30.00 P 0.00 0.00 0.00 0.16 -0.02 22 0 319 0
30DEC26 31.00 P 0.00 0.00 0.00 0.24 -0.04 22 0 133 0
30DEC26 32.00 P 0.00 0.00 0.00 0.35 -0.06 22 0 205 0
30DEC26 33.00 P 0.00 0.00 0.00 0.51 -0.07 22 0 98 0
30DEC26 34.00 P 0.80 0.80 0.80 0.71 -0.09 22 10 236 0
30DEC26 35.00 P 0.00 0.00 0.00 0.95 -0.12 22 0 346 0
30DEC26 36.00 P 1.39 1.39 1.39 1.26 -0.13 22 10 119 0
30DEC26 37.00 P 1.90 1.90 1.90 1.63 -0.15 22 5 62 0
30DEC26 38.00 P 0.00 0.00 0.00 2.04 -0.19 22 0 32 0
30DEC26 39.00 P 0.00 0.00 0.00 2.52 -0.22 22 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 3.07 -0.23 22 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 3.57 -0.25 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.20 -0.28 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.90 -0.29 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.65 -0.48 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.62 -0.34 24 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 7.48 -0.34 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.36 -0.37 25 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.28 -0.37 26 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 10.22 -0.39 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.04 0.00 21 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.15 -0.02 21 0 18 0
30MAR27 30.00 P 0.00 0.00 0.00 0.23 -0.02 21 0 24 0
30MAR27 31.00 P 0.00 0.00 0.00 0.33 -0.04 21 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.47 -0.05 21 0 18 0
30MAR27 33.00 P 0.81 0.81 0.81 0.65 -0.05 21 3 62 +3
30MAR27 34.00 P 0.00 0.00 0.00 0.87 -0.07 21 0 49 0
30MAR27 35.00 P 0.00 0.00 0.00 1.13 -0.10 21 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 1.45 -0.11 21 0 37 0
30MAR27 37.00 P 0.00 0.00 0.00 1.83 -0.12 21 0 45 0
30MAR27 38.00 P 2.65 2.65 2.65 2.25 -0.16 21 1 22 +1
30MAR27 39.00 P 0.00 0.00 0.00 2.73 -0.18 21 0 2 0
30MAR27 40.00 P 3.85 3.85 3.85 3.28 -0.19 21 4 4 0
30MAR27 41.00 P 0.00 0.00 0.00 3.87 -0.10 21 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 4.38 -0.23 20 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.06 -0.41 20 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.77 -0.47 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.74 -0.31 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.57 -0.33 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.44 -0.34 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.34 -0.35 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.27 -0.36 24 0 0 0
TOTAL PUT 933 26,627 +520
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 87.70
28MAY26 55.00 C 0.00 0.00 0.00 32.79 +1.00 63 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 30.29 +1.00 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 27.79 +1.01 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 25.30 +0.92 44 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 22.80 +0.92 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 20.31 +0.92 37 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 17.81 +0.90 26 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 15.32 +1.04 29 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.83 +1.02 26 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 10.37 +0.96 25 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 7.99 +0.85 25 0 17 0
28MAY26 82.50 C 0.00 0.00 0.00 5.79 +0.69 25 0 45 0
28MAY26 85.00 C 0.00 0.00 0.00 3.76 +0.46 24 0 85 0
28MAY26 87.50 C 2.30 2.30 1.82 2.31 +0.27 24 53 141 +53
28MAY26 90.00 C 1.03 1.31 0.99 1.28 +0.12 25 292 353 +18
28MAY26 92.50 C 0.54 0.65 0.48 0.64 +0.03 25 221 321 +57
28MAY26 95.00 C 0.27 0.27 0.27 0.29 0.00 25 15 201 +15
28MAY26 97.50 C 0.00 0.00 0.00 0.13 0.00 26 0 206 0
28MAY26 100.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 86 0
28MAY26 102.50 C 0.00 0.00 0.00 0.02 0.00 26 0 60 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 109 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
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 35.30 +1.02 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.81 +1.02 55 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.31 +1.02 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.82 +1.03 46 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.32 +0.94 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.83 +0.95 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.33 +0.94 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.81 +0.90 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 15.32 +1.01 0 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 12.86 +1.02 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.42 +0.98 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.08 +0.89 25 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 5.94 +0.77 25 0 243 0
29JUN26 85.00 C 0.00 0.00 0.00 4.04 +0.52 24 0 297 0
29JUN26 87.50 C 2.74 2.93 2.74 2.74 +0.43 26 4 203 0
29JUN26 90.00 C 1.89 1.89 1.68 1.67 +0.28 25 38 1,284 -10
29JUN26 92.50 C 1.28 1.28 1.11 0.95 +0.16 25 91 269 +49
29JUN26 95.00 C 0.80 0.80 0.74 0.52 +0.09 25 36 919 -21
29JUN26 97.50 C 0.00 0.00 0.00 0.26 +0.04 25 0 269 0
29JUN26 100.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 554 0
29JUN26 102.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 182 0
29JUN26 105.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 193 0
29JUN26 107.50 C 0.00 0.00 0.00 0.02 0.00 26 0 154 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 957 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 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 31 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 32.81 +0.98 53 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 30.31 +0.99 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 27.82 +0.99 44 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 25.32 +0.94 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.83 +0.95 36 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.33 +0.94 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.84 +0.93 28 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 15.32 +1.01 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.88 +1.01 25 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 10.48 +0.96 26 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 8.24 +0.88 26 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 6.22 +0.77 26 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 4.45 +0.47 25 0 165 0
30JUL26 87.50 C 3.24 3.24 3.24 3.28 +0.47 26 15 150 +15
30JUL26 90.00 C 2.56 2.56 2.32 2.26 +0.35 26 81 201 +81
30JUL26 92.50 C 1.79 1.79 1.67 1.53 +0.25 26 67 189 +37
30JUL26 95.00 C 0.00 0.00 0.00 1.02 +0.17 26 0 86 0
30JUL26 97.50 C 0.00 0.00 0.00 0.68 +0.13 26 0 42 0
30JUL26 100.00 C 0.00 0.00 0.00 0.44 +0.08 26 0 45 0
30JUL26 102.50 C 0.00 0.00 0.00 0.28 +0.05 26 0 60 0
30JUL26 105.00 C 0.00 0.00 0.00 0.18 +0.04 26 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.11 +0.02 26 0 75 0
30JUL26 110.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.04 0.00 26 0 4 0
28AUG26 65.00 C 0.00 0.00 0.00 22.83 +0.95 33 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 20.33 +0.94 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.84 +0.93 26 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 15.32 +0.99 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 12.92 +0.99 26 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.59 +0.92 26 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 8.45 +0.82 26 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 6.57 +0.70 26 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 5.10 +0.58 27 0 15 0
28AUG26 87.50 C 4.19 4.19 3.85 3.88 +0.47 27 30 17 0
28AUG26 90.00 C 2.95 2.95 2.95 2.90 +0.37 27 4 20 +4
28AUG26 92.50 C 0.00 0.00 0.00 2.15 +0.28 26 0 30 0
28AUG26 95.00 C 0.00 0.00 0.00 1.58 +0.21 26 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 1.15 +0.15 26 0 30 0
28AUG26 100.00 C 1.11 1.11 1.03 0.83 +0.11 26 60 60 +60
28AUG26 102.50 C 0.00 0.00 0.00 0.59 +0.08 26 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.42 +0.07 26 0 15 0
28AUG26 107.50 C 0.00 0.00 0.00 0.29 +0.05 26 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 0.20 +0.03 26 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.81 +0.98 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.31 +0.99 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.82 +0.99 37 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 25.32 +0.94 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.83 +0.95 30 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 20.33 +0.94 0 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 17.84 +0.93 24 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 15.32 +0.96 0 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 12.99 +0.97 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.73 +0.88 26 0 173 0
29SEP26 80.00 C 0.00 0.00 0.00 8.70 +0.77 26 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 6.97 +0.66 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 5.59 +0.52 26 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 4.50 +0.45 27 0 202 0
29SEP26 90.00 C 0.00 0.00 0.00 3.54 +0.36 27 0 189 0
29SEP26 92.50 C 0.00 0.00 0.00 2.77 +0.28 27 0 3 0
29SEP26 95.00 C 0.00 0.00 0.00 2.16 +0.24 27 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 1.67 +0.21 26 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.28 +0.15 26 0 31 0
29SEP26 102.50 C 0.00 0.00 0.00 0.96 +0.11 26 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.73 +0.10 26 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.54 +0.09 26 0 28 0
29SEP26 110.00 C 0.00 0.00 0.00 0.39 +0.05 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.28 +0.04 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.21 +0.03 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.81 +0.98 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.31 +0.99 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.82 +0.99 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.32 +0.94 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.83 +0.95 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.34 +0.95 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.84 +0.93 23 0 9 0
30DEC26 72.50 C 0.00 0.00 0.00 15.35 +0.75 21 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 13.37 +0.85 26 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 11.45 +0.75 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.79 +0.66 26 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 8.38 +0.71 26 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 7.12 +0.57 26 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 6.09 +0.49 26 0 38 0
30DEC26 90.00 C 5.00 5.00 5.00 5.21 +0.42 27 1 309 +1
30DEC26 92.50 C 0.00 0.00 0.00 4.48 +0.39 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.74 +0.32 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.15 +0.32 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.61 +0.26 27 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.16 +0.24 27 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.78 +0.19 27 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.45 +0.20 27 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.16 +0.14 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.93 +0.11 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.77 +0.10 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.61 +0.08 26 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 32.81 +0.98 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.31 +0.99 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.82 +0.99 31 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.32 +0.94 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.83 +0.95 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.34 +0.93 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.84 +0.70 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.76 +0.73 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.01 +0.82 26 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 12.36 +0.74 26 0 0 0
30MAR27 80.00 C 11.08 11.10 11.08 10.88 +0.65 26 3 0 -3
30MAR27 82.50 C 0.00 0.00 0.00 9.57 +0.51 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.46 +0.60 26 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 7.40 +0.52 26 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.45 +0.43 26 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 5.68 +0.40 26 0 0 0
30MAR27 95.00 C 5.12 5.12 5.12 4.93 +0.40 26 2 1 -2
30MAR27 97.50 C 0.00 0.00 0.00 4.23 +0.33 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.64 +0.32 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.10 +0.25 26 0 6 0
30MAR27 105.00 C 0.00 0.00 0.00 2.66 +0.25 26 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.25 +0.26 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.86 +0.18 26 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.56 +0.14 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.33 +0.13 26 0 30 0
TOTAL CALL 1,013 10,603 +354
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 41 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 174 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 61 0
28MAY26 75.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 290 0
28MAY26 77.50 P 0.00 0.00 0.00 0.05 -0.08 26 0 328 0
28MAY26 80.00 P 0.33 0.36 0.33 0.17 -0.20 26 113 213 -8
28MAY26 82.50 P 0.66 0.72 0.63 0.47 -0.38 26 64 531 +32
28MAY26 85.00 P 1.25 1.38 1.23 1.09 -0.58 26 39 713 -7
28MAY26 87.50 P 2.53 2.53 2.39 2.12 -0.79 26 60 382 +30
28MAY26 90.00 P 4.24 4.24 3.99 3.60 -0.95 27 168 369 +153
28MAY26 92.50 P 0.00 0.00 0.00 5.35 -1.01 25 0 203 0
28MAY26 95.00 P 0.00 0.00 0.00 7.50 -1.05 25 0 52 0
28MAY26 97.50 P 0.00 0.00 0.00 9.84 -1.06 25 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 12.30 -1.05 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 15.24 -1.09 49 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 17.82 -1.08 56 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 20.39 -1.09 63 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 22.97 -1.08 70 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.54 -1.09 77 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 28.12 -1.03 84 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 30.69 -0.96 90 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 294 0
29JUN26 70.00 P 0.00 0.00 0.00 0.10 -0.06 25 0 1,017 0
29JUN26 72.50 P 0.00 0.00 0.00 0.24 -0.12 25 0 428 0
29JUN26 75.00 P 0.68 0.68 0.68 0.51 -0.21 25 11 256 +6
29JUN26 77.50 P 1.10 1.10 1.08 0.98 -0.31 25 49 284 +18
29JUN26 80.00 P 1.76 1.77 1.76 1.71 -0.40 25 33 408 +26
29JUN26 82.50 P 2.76 2.76 2.70 2.68 -0.52 25 25 962 +15
29JUN26 85.00 P 3.99 4.01 3.93 3.94 -0.63 25 7 345 -2
29JUN26 87.50 P 5.52 5.57 5.52 5.49 -0.73 24 35 94 +35
29JUN26 90.00 P 7.18 7.46 7.18 7.43 -1.15 25 75 157 +40
29JUN26 92.50 P 9.54 9.58 9.48 9.51 -0.95 25 105 181 +42
29JUN26 95.00 P 0.00 0.00 0.00 11.74 -0.99 25 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 14.08 -1.01 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.45 -0.87 23 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.88 -0.87 0 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 21.34 -0.87 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 23.79 -0.82 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.22 -0.87 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 28.79 -0.79 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.28 -0.78 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.77 -0.79 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 12 0
30JUL26 65.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.17 -0.04 26 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.33 -0.09 26 0 39 0
30JUL26 72.50 P 0.00 0.00 0.00 0.62 -0.13 26 0 45 0
30JUL26 75.00 P 0.00 0.00 0.00 1.05 -0.22 26 0 77 0
30JUL26 77.50 P 0.00 0.00 0.00 1.66 -0.29 26 0 75 0
30JUL26 80.00 P 0.00 0.00 0.00 2.44 -0.32 25 0 39 0
30JUL26 82.50 P 0.00 0.00 0.00 3.48 -0.43 25 0 60 0
30JUL26 85.00 P 4.72 4.90 4.72 4.76 -0.59 25 115 167 +101
30JUL26 87.50 P 0.00 0.00 0.00 6.27 -0.64 25 0 212 0
30JUL26 90.00 P 0.00 0.00 0.00 7.98 -0.91 25 0 137 0
30JUL26 92.50 P 9.96 10.12 9.89 10.02 -0.88 25 56 167 +17
30JUL26 95.00 P 0.00 0.00 0.00 12.15 -0.90 26 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 14.37 -0.94 26 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.71 -0.80 26 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.08 -0.81 26 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.51 -0.79 27 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.88 -0.87 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.40 -0.82 25 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.03 -0.62 34 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.19 -0.05 26 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.35 -0.09 26 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.61 -0.14 26 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 1.00 -0.19 26 0 10 0
28AUG26 75.00 P 0.00 0.00 0.00 1.55 -0.21 26 0 30 0
28AUG26 77.50 P 0.00 0.00 0.00 2.19 -0.30 26 0 15 0
28AUG26 80.00 P 2.93 2.93 2.93 3.05 -0.37 26 5 6 +5
28AUG26 82.50 P 0.00 0.00 0.00 4.12 -0.44 26 0 16 0
28AUG26 85.00 P 0.00 0.00 0.00 5.40 -0.52 25 0 49 0
28AUG26 87.50 P 0.00 0.00 0.00 6.87 -0.61 25 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 8.48 -0.95 25 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 10.88 -0.48 28 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 12.56 -0.86 26 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.68 -0.92 26 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.00 -0.72 27 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 19.22 -0.79 26 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 21.56 -0.87 26 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 23.99 -0.86 26 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 26.53 -0.77 29 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.03 -0.74 31 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 0.05 -0.02 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.19 -0.05 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.33 -0.07 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.57 -0.12 26 0 100 0
29SEP26 70.00 P 0.00 0.00 0.00 0.91 -0.16 26 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 1.38 -0.20 27 0 60 0
29SEP26 75.00 P 0.00 0.00 0.00 1.96 -0.24 26 0 79 0
29SEP26 77.50 P 0.00 0.00 0.00 2.65 -0.36 26 0 234 0
29SEP26 80.00 P 3.50 3.50 3.50 3.55 -0.44 26 5 195 0
29SEP26 82.50 P 0.00 0.00 0.00 4.64 -0.47 25 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 5.92 -0.55 25 0 220 0
29SEP26 87.50 P 0.00 0.00 0.00 7.45 -0.65 26 0 209 0
29SEP26 90.00 P 0.00 0.00 0.00 9.22 -0.72 26 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 11.01 -0.79 26 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 12.95 -0.84 26 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 15.06 -0.71 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.15 -0.78 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.39 -0.79 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.57 -0.93 24 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 24.11 -0.79 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.53 -0.77 27 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.03 -0.74 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.38 -0.84 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.92 -0.77 29 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.23 -0.03 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.36 -0.05 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.57 -0.07 26 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.85 -0.11 26 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.26 -0.10 27 0 99 0
30DEC26 70.00 P 0.00 0.00 0.00 1.71 -0.19 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 2.29 -0.18 26 0 29 0
30DEC26 75.00 P 0.00 0.00 0.00 3.00 -0.29 26 0 64 0
30DEC26 77.50 P 0.00 0.00 0.00 3.86 -0.35 26 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 4.88 -0.41 26 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 6.00 -0.53 26 0 4 0
30DEC26 85.00 P 0.00 0.00 0.00 7.32 -0.61 26 0 49 0
30DEC26 87.50 P 0.00 0.00 0.00 8.81 -0.67 26 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 10.43 -0.66 26 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 12.19 -0.67 26 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 14.23 -0.64 27 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.20 -0.66 28 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 18.22 -0.69 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.25 -0.78 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.45 -0.75 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.66 -0.75 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.94 -0.72 28 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.19 -0.80 27 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.55 -0.84 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.98 -0.82 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.40 -0.05 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.61 -0.07 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.88 -0.11 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 1.24 -0.10 26 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 1.73 -0.10 26 0 110 0
30MAR27 70.00 P 0.00 0.00 0.00 2.22 -0.19 25 0 86 0
30MAR27 72.50 P 0.00 0.00 0.00 2.87 -0.33 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 3.66 -0.27 25 0 42 0
30MAR27 77.50 P 0.00 0.00 0.00 4.58 -0.34 25 0 8 0
30MAR27 80.00 P 0.00 0.00 0.00 5.68 -0.34 25 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 6.73 -0.52 25 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 8.03 -0.61 25 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 9.50 -0.67 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.16 -0.58 25 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 12.99 -0.61 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.86 -0.60 26 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.80 -0.58 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.78 -0.59 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.80 -0.64 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.82 -0.73 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.95 -0.76 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.16 -0.76 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.44 -0.74 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.85 -0.66 27 0 0 0
TOTAL PUT 965 12,217 +503
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$ 17.18
28MAY26 10.50 C 0.00 0.00 0.00 6.70 -0.13 77 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.20 -0.13 68 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 5.70 -0.13 60 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.20 -0.13 51 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.70 -0.13 42 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.20 -0.13 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.70 -0.13 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.20 -0.13 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.71 -0.13 32 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 2.22 -0.13 30 0 4 0
28MAY26 15.50 C 0.00 0.00 0.00 1.74 -0.13 28 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.30 -0.13 29 0 521 0
28MAY26 16.50 C 0.00 0.00 0.00 0.93 -0.11 30 0 874 0
28MAY26 17.00 C 0.00 0.00 0.00 0.60 -0.11 29 0 186 0
28MAY26 17.50 C 0.00 0.00 0.00 0.36 -0.08 29 0 151 0
28MAY26 18.00 C 0.23 0.23 0.20 0.20 -0.06 29 37 486 +37
28MAY26 18.50 C 0.13 0.13 0.13 0.11 -0.03 29 10 846 0
28MAY26 19.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 287 0
28MAY26 19.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 292 0
28MAY26 20.00 C 0.02 0.02 0.02 0.01 -0.01 29 10 160 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 165 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.45 -0.13 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.20 -0.13 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.71 -0.13 64 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.21 -0.13 56 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.71 -0.13 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.21 -0.13 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.71 -0.13 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.21 -0.13 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.71 -0.13 0 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 3.22 -0.13 30 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.73 -0.13 29 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.26 -0.13 30 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.81 -0.13 29 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 1.41 -0.11 30 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 1.06 -0.10 30 0 1,122 0
29JUN26 17.00 C 0.00 0.00 0.00 0.76 -0.12 29 0 1,071 0
29JUN26 17.50 C 0.48 0.48 0.48 0.53 -0.07 29 1 989 +1
29JUN26 18.00 C 0.00 0.00 0.00 0.36 -0.05 30 0 645 0
29JUN26 18.50 C 0.00 0.00 0.00 0.24 -0.04 30 0 84 0
29JUN26 19.00 C 0.17 0.17 0.14 0.15 -0.04 30 75 719 +45
29JUN26 19.50 C 0.10 0.10 0.10 0.09 -0.03 30 15 142 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 100 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 34 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 23.00 C 0.03 0.03 0.03 0.01 0.00 36 1 17 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 25.00 C 0.02 0.02 0.02 0.01 0.00 44 4 43 0
30JUL26 12.00 C 0.00 0.00 0.00 5.21 -0.13 38 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.71 -0.13 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.21 -0.13 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.72 -0.13 32 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.22 -0.13 27 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.74 -0.12 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.29 -0.12 30 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.86 -0.12 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.48 -0.12 29 0 20 0
30JUL26 16.50 C 0.00 0.00 0.00 1.18 -0.09 30 0 95 0
30JUL26 17.00 C 0.00 0.00 0.00 0.87 -0.09 29 0 88 0
30JUL26 17.50 C 0.00 0.00 0.00 0.66 -0.08 29 0 72 0
30JUL26 18.00 C 0.49 0.49 0.49 0.50 -0.06 30 1 133 +1
30JUL26 18.50 C 0.00 0.00 0.00 0.37 -0.05 30 0 250 0
30JUL26 19.00 C 0.00 0.00 0.00 0.27 -0.04 30 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.19 -0.04 30 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.14 -0.02 30 0 23 0
30JUL26 21.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 2 0
30JUL26 22.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.21 -0.13 37 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.71 -0.13 31 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.21 -0.13 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.72 -0.13 30 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.22 -0.15 26 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.74 -0.12 26 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.35 -0.12 31 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.95 -0.13 31 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.61 -0.11 31 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.30 -0.11 30 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.06 -0.09 31 0 10 0
28AUG26 17.50 C 0.00 0.00 0.00 0.85 -0.08 31 0 30 0
28AUG26 18.00 C 0.69 0.69 0.69 0.68 -0.07 31 1 46 +1
28AUG26 18.50 C 0.56 0.56 0.56 0.55 -0.06 31 15 15 +15
28AUG26 19.00 C 0.45 0.45 0.45 0.43 -0.06 31 15 30 +15
28AUG26 19.50 C 0.00 0.00 0.00 0.34 -0.04 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.26 -0.04 31 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.15 -0.03 31 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.45 -0.13 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.20 -0.13 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.71 -0.13 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.21 -0.13 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.71 -0.13 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.21 -0.13 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.71 -0.13 26 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.22 -0.13 32 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.72 -0.14 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.22 -0.15 24 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.77 -0.11 27 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.42 -0.11 31 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 2.05 -0.11 31 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.73 -0.10 31 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.47 -0.07 31 0 1,265 0
29SEP26 17.00 C 0.00 0.00 0.00 1.23 -0.08 31 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 1.02 -0.07 31 0 41 0
29SEP26 18.00 C 0.00 0.00 0.00 0.84 -0.07 31 0 80 0
29SEP26 18.50 C 0.00 0.00 0.00 0.70 -0.06 31 0 50 0
29SEP26 19.00 C 0.00 0.00 0.00 0.57 -0.05 31 0 42 0
29SEP26 19.50 C 0.00 0.00 0.00 0.46 -0.05 31 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.37 -0.04 31 0 45 0
29SEP26 21.00 C 0.27 0.27 0.27 0.24 -0.03 31 4 109 0
29SEP26 22.00 C 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.45 -0.13 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.20 -0.13 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.71 -0.13 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.21 -0.13 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.71 -0.13 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.21 -0.13 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.73 -0.13 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.22 -0.13 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.79 -0.11 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.40 -0.10 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.05 -0.08 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.69 -0.10 31 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.39 -0.10 31 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.12 -0.09 31 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.89 -0.06 32 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.66 -0.09 32 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 1.45 -0.08 32 0 45 0
30DEC26 18.00 C 0.00 0.00 0.00 1.27 -0.07 32 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 1.10 -0.07 32 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.97 -0.06 32 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.84 -0.05 32 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 0.72 -0.05 32 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.53 -0.04 32 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.39 -0.03 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.28 -0.02 31 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.20 -0.02 31 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.71 -0.13 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.22 -0.12 35 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.72 -0.13 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.21 -0.13 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.79 -0.11 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.39 -0.11 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.02 -0.11 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.67 -0.10 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.33 -0.16 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.02 -0.10 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.73 -0.10 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.46 -0.10 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.21 -0.09 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.03 -0.09 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.82 -0.08 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.63 -0.08 32 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.44 -0.09 32 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.31 -0.07 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.15 -0.08 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.03 -0.07 32 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.81 -0.06 32 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.64 -0.05 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.50 -0.03 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.38 -0.03 32 0 8 0
TOTAL CALL 189 12,561 +115
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 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 31 0 213 0
28MAY26 15.50 P 0.00 0.00 0.00 0.04 0.00 29 0 504 0
28MAY26 16.00 P 0.12 0.12 0.12 0.10 0.00 29 10 719 0
28MAY26 16.50 P 0.23 0.23 0.23 0.22 +0.01 29 1 715 +1
28MAY26 17.00 P 0.36 0.38 0.36 0.40 +0.03 29 14 326 +14
28MAY26 17.50 P 0.00 0.00 0.00 0.67 +0.06 29 0 152 0
28MAY26 18.00 P 0.00 0.00 0.00 1.00 +0.07 29 0 141 0
28MAY26 18.50 P 0.00 0.00 0.00 1.40 +0.08 28 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 1.85 +0.10 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.33 +0.12 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.82 +0.05 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.88 +0.08 55 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.88 +0.07 64 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.89 +0.08 75 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.90 +0.09 85 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 47 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 214 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 31 0 271 0
29JUN26 14.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 597 0
29JUN26 14.50 P 0.12 0.12 0.12 0.10 0.00 29 5 240 +5
29JUN26 15.00 P 0.00 0.00 0.00 0.19 +0.02 30 0 151 0
29JUN26 15.50 P 0.00 0.00 0.00 0.31 +0.02 30 0 324 0
29JUN26 16.00 P 0.46 0.46 0.46 0.47 +0.02 29 10 147 -10
29JUN26 16.50 P 0.71 0.71 0.71 0.69 +0.04 30 15 927 0
29JUN26 17.00 P 0.90 0.90 0.90 0.96 +0.05 30 10 920 +10
29JUN26 17.50 P 0.00 0.00 0.00 1.30 +0.07 30 0 437 0
29JUN26 18.00 P 1.68 1.68 1.68 1.65 +0.09 30 10 199 -10
29JUN26 18.50 P 0.00 0.00 0.00 2.05 +0.09 30 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.48 +0.10 29 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.02 +0.11 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.51 +0.13 40 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.49 +0.12 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.45 +0.09 48 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.47 +0.12 56 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.44 +0.10 58 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.46 +0.16 66 0 100 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.07 0.00 30 0 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 0.20 +0.01 30 0 49 0
30JUL26 15.00 P 0.00 0.00 0.00 0.31 +0.01 30 0 42 0
30JUL26 15.50 P 0.00 0.00 0.00 0.46 +0.02 30 0 71 0
30JUL26 16.00 P 0.64 0.66 0.63 0.64 +0.03 30 60 183 +60
30JUL26 16.50 P 0.00 0.00 0.00 0.86 +0.04 29 0 87 0
30JUL26 17.00 P 1.22 1.22 1.22 1.13 +0.05 29 12 60 0
30JUL26 17.50 P 1.45 1.45 1.45 1.44 +0.05 29 15 36 +10
30JUL26 18.00 P 1.83 1.83 1.83 1.81 +0.08 30 1 45 +1
30JUL26 18.50 P 0.00 0.00 0.00 2.17 +0.08 29 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.58 +0.09 29 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.10 +0.10 34 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.54 +0.10 34 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.49 +0.11 37 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.45 +0.08 39 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.47 +0.12 46 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.44 +0.10 48 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.03 0.00 31 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 31 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.14 0.00 31 0 2 0
28AUG26 14.00 P 0.23 0.23 0.23 0.22 +0.01 31 5 8 +5
28AUG26 14.50 P 0.35 0.35 0.35 0.32 +0.01 31 20 20 +20
28AUG26 15.00 P 0.00 0.00 0.00 0.46 +0.02 31 0 0 0
28AUG26 15.50 P 0.62 0.62 0.62 0.63 +0.02 31 15 15 +15
28AUG26 16.00 P 0.81 0.81 0.81 0.83 +0.04 31 30 60 +30
28AUG26 16.50 P 0.00 0.00 0.00 1.05 +0.04 31 0 15 0
28AUG26 17.00 P 0.00 0.00 0.00 1.32 +0.06 31 0 100 0
28AUG26 17.50 P 1.63 1.63 1.63 1.62 +0.05 31 15 70 +15
28AUG26 18.00 P 0.00 0.00 0.00 1.97 +0.08 31 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.32 +0.07 31 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.70 +0.07 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.19 +0.07 33 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.62 +0.08 34 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.53 +0.09 35 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.47 +0.09 36 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.47 +0.12 41 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.45 +0.10 43 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 0.00 31 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 0.00 31 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 0.14 +0.01 31 0 61 0
29SEP26 13.50 P 0.00 0.00 0.00 0.21 +0.01 31 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.30 +0.01 31 0 169 0
29SEP26 14.50 P 0.00 0.00 0.00 0.43 +0.02 31 0 39 0
29SEP26 15.00 P 0.00 0.00 0.00 0.58 +0.03 31 0 4,224 0
29SEP26 15.50 P 0.00 0.00 0.00 0.76 +0.03 31 0 55 0
29SEP26 16.00 P 0.00 0.00 0.00 0.96 +0.04 31 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.18 +0.03 31 0 1,279 0
29SEP26 17.00 P 0.00 0.00 0.00 1.45 +0.06 31 0 68 0
29SEP26 17.50 P 0.00 0.00 0.00 1.74 +0.06 30 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.04 +0.06 30 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.43 +0.07 31 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.88 +0.07 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.28 +0.08 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.69 +0.07 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.57 +0.09 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.50 +0.09 35 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.47 +0.11 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.45 +0.10 39 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 0.00 32 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 +0.01 32 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 0.11 +0.01 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.16 +0.01 32 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.23 +0.01 32 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.31 +0.01 31 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.41 +0.01 31 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.55 +0.02 32 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.70 +0.02 32 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.86 +0.02 31 0 88 0
30DEC26 15.50 P 0.00 0.00 0.00 1.05 +0.03 31 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 1.26 +0.03 31 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 1.50 +0.04 31 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 1.77 +0.06 31 0 27 0
30DEC26 17.50 P 0.00 0.00 0.00 2.06 +0.06 31 0 45 0
30DEC26 18.00 P 0.00 0.00 0.00 2.37 +0.05 31 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.78 +0.06 32 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.14 +0.07 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.51 +0.06 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.91 +0.07 32 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.70 +0.05 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.60 +0.09 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.53 +0.10 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.48 +0.10 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 0.20 +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 0.36 +0.01 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.47 +0.01 32 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.60 +0.01 32 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.73 +0.01 31 0 12 0
30MAR27 14.50 P 0.00 0.00 0.00 0.91 +0.04 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.09 +0.02 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.30 +0.05 32 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.51 +0.04 31 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.74 +0.02 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.02 +0.05 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.30 +0.04 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.62 +0.05 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.94 +0.04 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.33 +0.04 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.71 +0.06 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.09 +0.06 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.89 +0.08 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.72 +0.08 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.62 +0.11 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.53 +0.10 33 0 0 0
TOTAL PUT 248 16,459 +166
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$ 82.50
08MAY26 57.50 C 0.00 0.00 0.00 25.04 -1.02 206 0 0 0
08MAY26 60.00 C 0.00 0.00 0.00 22.54 -1.02 184 0 0 0
08MAY26 62.50 C 0.00 0.00 0.00 20.04 -1.02 162 0 0 0
08MAY26 65.00 C 0.00 0.00 0.00 17.54 -1.02 141 0 0 0
08MAY26 67.50 C 0.00 0.00 0.00 15.04 -1.02 121 0 0 0
08MAY26 70.00 C 0.00 0.00 0.00 12.54 -1.02 102 0 0 0
08MAY26 72.50 C 0.00 0.00 0.00 10.05 -1.02 86 0 0 0
08MAY26 75.00 C 0.00 0.00 0.00 7.56 -1.01 69 0 0 0
08MAY26 77.50 C 7.00 7.00 7.00 5.04 -1.10 44 1 10 0
08MAY26 80.00 C 4.52 4.52 2.70 2.83 -1.04 48 56 705 0
08MAY26 82.50 C 1.98 2.38 0.97 1.06 -0.84 43 364 740 +57
08MAY26 85.00 C 0.66 1.05 0.31 0.27 -0.46 44 963 1,610 +380
08MAY26 87.50 C 0.19 0.32 0.10 0.04 -0.18 44 352 1,688 +160
08MAY26 90.00 C 0.06 0.11 0.05 0.01 -0.04 49 102 905 -77
08MAY26 92.50 C 0.02 0.10 0.02 0.01 0.00 63 540 1,254 +507
08MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 467 0
08MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
08MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
08MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 111 0 105 0
08MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 122 0 29 0
08MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 22.57 -1.19 86 0 0 0
15MAY26 62.50 C 0.00 0.00 0.00 20.08 -1.19 79 0 0 0
15MAY26 65.00 C 0.00 0.00 0.00 17.64 -1.07 79 0 0 0
15MAY26 67.50 C 0.00 0.00 0.00 15.04 -1.06 0 0 0 0
15MAY26 70.00 C 0.00 0.00 0.00 12.55 -1.06 39 0 0 0
15MAY26 72.50 C 0.00 0.00 0.00 10.08 -1.05 39 0 0 0
15MAY26 75.00 C 0.00 0.00 0.00 7.69 -1.02 40 0 0 0
15MAY26 77.50 C 0.00 0.00 0.00 5.56 -0.87 43 0 0 0
15MAY26 80.00 C 5.04 5.04 5.04 3.68 -0.85 42 30 30 +16
15MAY26 82.50 C 2.30 2.30 2.04 2.11 -0.66 40 104 71 +10
15MAY26 85.00 C 1.80 1.80 1.14 1.14 -0.47 40 144 63 +50
15MAY26 87.50 C 0.71 0.79 0.61 0.54 -0.31 40 65 329 +62
15MAY26 90.00 C 0.46 0.57 0.32 0.22 -0.18 40 475 803 +169
15MAY26 92.50 C 0.25 0.29 0.22 0.08 -0.09 40 26 340 +10
15MAY26 95.00 C 0.13 0.13 0.12 0.03 -0.04 41 3 117 +1
15MAY26 97.50 C 0.07 0.07 0.07 0.01 -0.02 41 10 11 +10
15MAY26 100.00 C 0.05 0.05 0.05 0.01 0.00 47 30 59 +30
15MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
15MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
15MAY26 107.50 C 0.01 0.01 0.01 0.01 0.00 62 118 118 +118
28MAY26 37.00 C 0.00 0.00 0.00 45.64 -0.98 145 0 11 0
28MAY26 38.00 C 0.00 0.00 0.00 44.53 -1.08 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 43.64 -1.01 135 0 12 0
28MAY26 40.00 C 0.00 0.00 0.00 42.63 -1.00 128 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 41.57 -1.04 96 0 5 0
28MAY26 42.00 C 0.00 0.00 0.00 40.65 -0.98 124 0 4 0
28MAY26 43.00 C 0.00 0.00 0.00 39.65 -0.98 120 0 4 0
28MAY26 44.00 C 0.00 0.00 0.00 38.55 -1.08 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 37.58 -1.05 87 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 36.58 -1.08 83 0 33 0
28MAY26 47.00 C 0.00 0.00 0.00 35.59 -1.06 86 0 1 0
28MAY26 48.00 C 0.00 0.00 0.00 34.59 -1.08 82 0 1 0
28MAY26 49.00 C 0.00 0.00 0.00 33.60 -1.06 83 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 32.60 -1.07 80 0 2 0
28MAY26 52.50 C 0.00 0.00 0.00 30.19 -0.99 90 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 27.68 -1.00 80 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 25.20 -0.99 74 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 22.72 -1.04 68 0 114 0
28MAY26 62.50 C 0.00 0.00 0.00 20.26 -1.01 63 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 17.82 -0.96 59 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 15.18 -1.17 42 0 100 0
28MAY26 70.00 C 13.64 13.64 13.64 12.80 -1.01 42 4 177 0
28MAY26 72.50 C 0.00 0.00 0.00 10.52 -0.96 42 0 177 0
28MAY26 75.00 C 0.00 0.00 0.00 8.47 -0.85 43 0 1,613 0
28MAY26 77.50 C 0.00 0.00 0.00 6.51 -0.67 42 0 3,245 0
28MAY26 80.00 C 5.30 5.30 4.91 4.91 -0.55 43 2 4,058 +1
28MAY26 82.50 C 3.58 4.35 3.50 3.50 -0.54 42 107 7,804 +20
28MAY26 85.00 C 2.58 3.20 2.40 2.49 -0.37 43 2,619 8,634 -544
28MAY26 87.50 C 1.70 2.10 1.67 1.68 -0.29 43 697 8,168 -166
28MAY26 90.00 C 1.25 1.52 1.10 1.08 -0.26 43 1,224 11,911 +419
28MAY26 92.50 C 0.85 0.91 0.76 0.67 -0.18 42 183 2,605 -21
28MAY26 95.00 C 0.61 0.65 0.52 0.40 -0.12 42 440 2,985 +103
28MAY26 97.50 C 0.45 0.48 0.38 0.23 -0.08 42 333 1,790 -40
28MAY26 100.00 C 0.32 0.36 0.28 0.13 -0.05 42 428 3,086 +52
28MAY26 102.50 C 0.24 0.24 0.21 0.07 -0.03 42 176 1,850 +12
28MAY26 105.00 C 0.18 0.18 0.15 0.04 -0.02 43 457 1,807 -191
28MAY26 107.50 C 0.16 0.16 0.16 0.02 -0.01 42 1 958 0
28MAY26 110.00 C 0.10 0.12 0.10 0.01 -0.01 42 19 9,875 +7
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 206 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 268 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 356 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,534 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 447 0
28MAY26 127.50 C 0.02 0.02 0.02 0.01 0.00 61 100 715 +100
28MAY26 130.00 C 0.02 0.02 0.02 0.01 0.00 64 2 213 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 69 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 73 0 712 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 78 0 235 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 80 0 64 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,412 0
29JUN26 37.00 C 0.00 0.00 0.00 45.77 -0.96 98 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 44.76 -0.97 94 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 43.77 -1.07 92 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 42.78 -0.97 90 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 41.73 -1.03 80 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 40.79 -1.13 84 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 39.72 -1.21 73 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 38.73 -1.20 71 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 37.80 -1.07 76 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 36.74 -1.20 67 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 35.81 -1.13 72 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 34.80 -0.99 68 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.83 -0.96 68 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 32.83 -1.15 65 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 30.37 -1.08 62 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 27.94 -0.95 59 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 25.48 -0.87 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.10 -0.95 53 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 20.75 -0.89 51 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 18.39 -0.94 48 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 16.02 -0.76 45 0 172 0
29JUN26 70.00 C 13.85 13.85 13.85 13.88 -0.71 44 1 2,813 0
29JUN26 72.50 C 0.00 0.00 0.00 11.91 -0.66 44 0 191 0
29JUN26 75.00 C 0.00 0.00 0.00 10.03 -0.64 43 0 3,765 0
29JUN26 77.50 C 7.96 7.96 7.96 8.25 -0.61 42 1 4,877 +1
29JUN26 80.00 C 0.00 0.00 0.00 6.73 -0.55 41 0 16,469 0
29JUN26 82.50 C 6.21 6.21 5.37 5.44 -0.48 41 403 6,181 +14
29JUN26 85.00 C 4.42 5.08 4.24 4.36 -0.40 41 481 6,726 +101
29JUN26 87.50 C 4.00 4.05 3.40 3.48 -0.31 42 979 4,331 -120
29JUN26 90.00 C 2.85 3.25 2.63 2.70 -0.32 42 703 19,346 -171
29JUN26 92.50 C 2.50 2.50 2.17 2.07 -0.27 42 66 2,221 +8
29JUN26 95.00 C 1.79 1.93 1.70 1.56 -0.23 41 140 8,664 -103
29JUN26 97.50 C 1.42 1.42 1.34 1.17 -0.17 41 20 7,867 -18
29JUN26 100.00 C 1.09 1.33 1.05 0.86 -0.14 41 576 14,990 +129
29JUN26 102.50 C 1.08 1.08 0.89 0.63 -0.11 41 71 8,255 -39
29JUN26 105.00 C 0.89 0.89 0.74 0.46 -0.08 41 529 15,131 +9
29JUN26 107.50 C 0.78 0.78 0.62 0.33 -0.06 41 178 2,522 +32
29JUN26 110.00 C 0.51 0.55 0.51 0.23 -0.05 41 32 12,055 0
29JUN26 112.50 C 0.00 0.00 0.00 0.17 -0.03 41 0 1,328 0
29JUN26 115.00 C 0.42 0.42 0.42 0.12 -0.02 41 20 14,335 -20
29JUN26 117.50 C 0.37 0.37 0.37 0.08 -0.02 41 20 3,454 0
29JUN26 120.00 C 0.32 0.32 0.32 0.06 -0.01 42 1 6,863 -1
29JUN26 122.50 C 0.29 0.29 0.28 0.04 -0.01 41 90 2,978 -90
29JUN26 125.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 7,272 0
29JUN26 127.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 1,410 0
29JUN26 130.00 C 0.19 0.19 0.19 0.01 -0.01 40 1 11,316 -1
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,610 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 531 0
29JUN26 140.00 C 0.13 0.13 0.13 0.01 0.00 46 5 2,370 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 913 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 966 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,972 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 511 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 57 0 958 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 58 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 60 0 861 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 61 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 63 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 64 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 65 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 66 0 536 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 67 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 68 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 69 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 70 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 71 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 72 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 73 0 306 0
29JUN26 200.00 C 0.03 0.03 0.03 0.01 0.00 74 54 2,476 -54
30JUL26 40.00 C 0.00 0.00 0.00 42.79 -1.05 63 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 41.79 -1.07 60 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 40.80 -1.12 59 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 39.81 -1.12 57 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 38.82 -1.11 56 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 37.85 -1.23 57 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 36.83 -1.11 52 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 35.89 -1.05 55 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 34.90 -1.08 54 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 33.95 -0.87 55 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 32.97 -1.01 54 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 30.51 -0.94 50 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 28.10 -0.92 49 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 25.71 -0.91 47 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 23.34 -0.91 45 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 21.04 -0.93 44 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 18.78 -0.88 43 0 91 0
30JUL26 67.50 C 0.00 0.00 0.00 16.64 -0.88 42 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 14.51 -0.87 40 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 12.64 -0.82 40 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 10.92 -0.76 40 0 270 0
30JUL26 77.50 C 0.00 0.00 0.00 9.45 -0.60 41 0 281 0
30JUL26 80.00 C 0.00 0.00 0.00 8.01 -0.49 41 0 224 0
30JUL26 82.50 C 6.51 6.79 6.51 6.74 -0.46 41 44 806 +30
30JUL26 85.00 C 6.35 6.35 5.44 5.65 -0.43 41 100 2,026 -3
30JUL26 87.50 C 5.09 5.09 4.56 4.75 -0.35 41 61 671 0
30JUL26 90.00 C 4.48 4.48 3.86 3.92 -0.36 41 211 1,620 +100
30JUL26 92.50 C 3.45 3.45 3.30 3.21 -0.34 41 53 758 +53
30JUL26 95.00 C 2.86 3.16 2.73 2.60 -0.29 41 88 8,083 -5
30JUL26 97.50 C 2.38 2.38 2.38 2.10 -0.24 41 1 2,272 0
30JUL26 100.00 C 2.01 2.01 1.99 1.68 -0.20 41 36 3,174 +26
30JUL26 102.50 C 1.69 1.71 1.68 1.34 -0.17 41 23 782 +6
30JUL26 105.00 C 1.51 1.51 1.51 1.06 -0.14 41 1 671 +1
30JUL26 107.50 C 0.00 0.00 0.00 0.83 -0.12 40 0 352 0
30JUL26 110.00 C 0.00 0.00 0.00 0.65 -0.10 40 0 1,926 0
30JUL26 112.50 C 0.00 0.00 0.00 0.51 -0.07 41 0 249 0
30JUL26 115.00 C 0.78 0.78 0.78 0.40 -0.06 41 22 158 0
30JUL26 117.50 C 0.00 0.00 0.00 0.31 -0.04 41 0 94 0
30JUL26 120.00 C 0.65 0.65 0.65 0.24 -0.03 41 2 348 +2
30JUL26 122.50 C 0.00 0.00 0.00 0.18 -0.03 40 0 3 0
30JUL26 125.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 1 0
28AUG26 40.00 C 0.00 0.00 0.00 42.89 -1.12 57 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 41.89 -1.12 54 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 40.90 -1.12 52 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 39.94 -1.10 54 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 38.95 -1.14 52 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 38.00 -1.10 53 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 37.04 -1.12 53 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 36.07 -0.92 53 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 35.11 -1.11 52 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 34.14 -1.11 51 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 33.20 -1.08 51 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 30.79 -0.93 49 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 28.43 -0.93 48 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 26.12 -0.89 47 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 23.84 -0.92 45 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 21.62 -1.01 44 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 19.49 -0.89 43 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 17.45 -0.81 43 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 15.54 -0.80 42 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.68 -0.79 41 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 12.05 -0.75 41 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.60 -0.59 42 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 9.24 -0.60 42 0 30 0
28AUG26 82.50 C 0.00 0.00 0.00 8.06 -0.46 42 0 90 0
28AUG26 85.00 C 7.40 7.40 6.85 6.98 -0.46 42 141 195 +81
28AUG26 87.50 C 5.91 5.91 5.91 6.02 -0.38 42 30 152 0
28AUG26 90.00 C 5.55 5.55 5.51 5.20 -0.36 42 60 121 +29
28AUG26 92.50 C 4.47 4.47 4.47 4.43 -0.38 42 19 352 +4
28AUG26 95.00 C 3.98 3.98 3.91 3.76 -0.34 42 5 1,160 0
28AUG26 97.50 C 3.35 3.35 3.35 3.17 -0.30 42 17 97 +17
28AUG26 100.00 C 0.00 0.00 0.00 2.66 -0.27 42 0 61 0
28AUG26 102.50 C 0.00 0.00 0.00 2.23 -0.23 42 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 1.86 -0.20 42 0 2 0
28AUG26 107.50 C 2.08 2.09 2.08 1.55 -0.17 42 82 82 +82
28AUG26 110.00 C 1.90 1.90 1.90 1.29 -0.14 42 1 1 +1
28AUG26 112.50 C 0.00 0.00 0.00 1.07 -0.12 42 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.88 -0.11 42 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 0.72 -0.09 42 0 60 0
28AUG26 120.00 C 1.07 1.07 1.07 0.60 -0.07 42 20 63 0
28AUG26 122.50 C 0.00 0.00 0.00 0.49 -0.06 42 0 60 0
28AUG26 125.00 C 0.00 0.00 0.00 0.40 -0.05 42 0 60 0
29SEP26 37.00 C 0.00 0.00 0.00 46.02 -1.10 61 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 45.06 -1.09 61 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 44.05 -0.96 58 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 43.08 -1.12 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 42.11 -1.12 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 41.15 -0.95 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 40.21 -1.10 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 39.25 -1.10 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 38.30 -0.91 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.32 -0.94 54 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 36.36 -1.06 53 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 35.40 -1.11 52 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 34.46 -1.12 51 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 33.52 -0.93 51 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 31.17 -1.09 49 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 28.92 -1.01 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.81 -0.85 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.60 -0.84 47 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 22.45 -0.84 46 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 20.40 -0.71 45 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 18.44 -0.70 44 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 16.54 -0.73 43 0 259 0
29SEP26 72.50 C 0.00 0.00 0.00 14.82 -0.55 43 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 13.04 -0.73 41 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 11.57 -0.65 41 0 288 0
29SEP26 80.00 C 10.21 10.21 10.21 10.32 -0.63 42 20 6,437 0
29SEP26 82.50 C 0.00 0.00 0.00 9.14 -0.56 42 0 4,072 0
29SEP26 85.00 C 0.00 0.00 0.00 8.06 -0.47 42 0 3,191 0
29SEP26 87.50 C 7.18 7.18 7.11 7.10 -0.44 42 25 3,109 -15
29SEP26 90.00 C 0.00 0.00 0.00 6.26 -0.38 42 0 7,436 0
29SEP26 92.50 C 0.00 0.00 0.00 5.50 -0.35 42 0 3,255 0
29SEP26 95.00 C 5.16 5.16 5.16 4.78 -0.38 42 1 9,838 -1
29SEP26 97.50 C 0.00 0.00 0.00 4.14 -0.34 42 0 2,662 0
29SEP26 100.00 C 3.80 3.80 3.76 3.58 -0.31 42 3 14,083 +3
29SEP26 102.50 C 0.00 0.00 0.00 3.09 -0.27 42 0 5,321 0
29SEP26 105.00 C 0.00 0.00 0.00 2.66 -0.24 42 0 2,530 0
29SEP26 107.50 C 0.00 0.00 0.00 2.28 -0.22 42 0 1,594 0
29SEP26 110.00 C 2.33 2.33 2.33 1.95 -0.19 42 6 6,108 0
29SEP26 112.50 C 2.19 2.19 2.08 1.67 -0.17 42 7 763 0
29SEP26 115.00 C 0.00 0.00 0.00 1.43 -0.14 42 0 2,861 0
29SEP26 117.50 C 0.00 0.00 0.00 1.22 -0.13 42 0 5,492 0
29SEP26 120.00 C 1.50 1.50 1.50 1.04 -0.11 42 1 2,206 0
29SEP26 122.50 C 0.00 0.00 0.00 0.88 -0.10 42 0 1,194 0
29SEP26 125.00 C 0.00 0.00 0.00 0.75 -0.08 42 0 1,277 0
29SEP26 127.50 C 0.00 0.00 0.00 0.64 -0.07 42 0 514 0
29SEP26 130.00 C 1.12 1.12 1.12 0.54 -0.06 42 10 2,456 0
29SEP26 132.50 C 0.00 0.00 0.00 0.46 -0.05 42 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.39 -0.04 42 0 412 0
29SEP26 137.50 C 0.00 0.00 0.00 0.33 -0.04 42 0 239 0
29SEP26 140.00 C 0.00 0.00 0.00 0.27 -0.04 41 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.23 -0.03 42 0 190 0
29SEP26 145.00 C 0.00 0.00 0.00 0.20 -0.02 42 0 461 0
29SEP26 147.50 C 0.00 0.00 0.00 0.16 -0.03 41 0 124 0
29SEP26 150.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 771 0
29SEP26 152.50 C 0.00 0.00 0.00 0.12 -0.01 42 0 309 0
29SEP26 155.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 219 0
29SEP26 157.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 1,161 0
29SEP26 160.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 725 0
30DEC26 37.00 C 0.00 0.00 0.00 46.63 -0.92 60 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 45.68 -1.10 59 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 44.71 -1.11 58 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 43.78 -1.10 57 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 42.84 -1.12 56 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 41.89 -1.13 55 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 40.97 -1.10 55 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 40.04 -1.09 54 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 39.31 -0.85 56 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 38.37 -0.92 55 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 37.45 -0.92 54 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 36.54 -0.91 53 0 150 0
30DEC26 49.00 C 35.49 35.49 35.49 35.51 -1.04 51 30 421 +30
30DEC26 50.00 C 0.00 0.00 0.00 34.74 -0.90 52 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 32.53 -0.79 50 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 30.40 -0.73 49 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 28.29 -0.86 48 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 26.11 -0.99 46 0 212 0
30DEC26 62.50 C 0.00 0.00 0.00 24.30 -0.74 46 0 158 0
30DEC26 65.00 C 0.00 0.00 0.00 22.41 -0.73 45 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 20.62 -0.70 44 0 270 0
30DEC26 70.00 C 0.00 0.00 0.00 19.02 -0.61 44 0 15,315 0
30DEC26 72.50 C 0.00 0.00 0.00 17.29 -0.70 43 0 50 0
30DEC26 75.00 C 16.04 16.04 16.04 15.78 -0.69 43 1 297 0
30DEC26 77.50 C 14.33 14.33 14.33 14.39 -0.65 43 2 477 -2
30DEC26 80.00 C 0.00 0.00 0.00 13.10 -0.62 42 0 3,192 0
30DEC26 82.50 C 0.00 0.00 0.00 11.94 -0.18 42 0 2,443 0
30DEC26 85.00 C 11.03 11.03 11.03 10.88 +0.07 42 2 6,159 0
30DEC26 87.50 C 0.00 0.00 0.00 9.88 -0.41 42 0 1,697 0
30DEC26 90.00 C 0.00 0.00 0.00 9.02 -0.30 42 0 13,767 0
30DEC26 92.50 C 0.00 0.00 0.00 8.20 -0.23 43 0 1,853 0
30DEC26 95.00 C 0.00 0.00 0.00 7.43 -0.18 43 0 1,820 0
30DEC26 97.50 C 0.00 0.00 0.00 6.71 -0.16 42 0 1,983 0
30DEC26 100.00 C 6.20 6.20 6.15 6.05 -0.14 42 70 6,655 +10
30DEC26 102.50 C 0.00 0.00 0.00 5.46 -0.11 42 0 789 0
30DEC26 105.00 C 0.00 0.00 0.00 4.92 -0.09 42 0 1,135 0
30DEC26 107.50 C 0.00 0.00 0.00 4.43 -0.07 42 0 349 0
30DEC26 110.00 C 0.00 0.00 0.00 3.98 -0.06 42 0 1,146 0
30DEC26 112.50 C 0.00 0.00 0.00 3.58 -0.04 42 0 203 0
30DEC26 115.00 C 0.00 0.00 0.00 3.22 -0.03 42 0 496 0
30DEC26 117.50 C 0.00 0.00 0.00 2.89 -0.02 42 0 2,060 0
30DEC26 120.00 C 2.96 2.96 2.96 2.59 -0.01 42 1 1,211 0
30DEC26 122.50 C 0.00 0.00 0.00 2.32 -0.01 42 0 1,009 0
30DEC26 125.00 C 0.00 0.00 0.00 2.08 0.00 42 0 1,234 0
30DEC26 127.50 C 0.00 0.00 0.00 1.87 +0.01 42 0 1,095 0
30DEC26 130.00 C 2.42 2.42 2.37 1.67 0.00 42 2 3,572 +1
30DEC26 132.50 C 2.03 2.03 2.03 1.50 +0.01 42 1 2,725 +1
30DEC26 135.00 C 0.00 0.00 0.00 1.34 +0.01 42 0 875 0
30DEC26 137.50 C 1.70 1.70 1.70 1.20 +0.01 42 1 509 0
30DEC26 140.00 C 1.66 1.66 1.66 1.08 +0.02 42 1 753 0
30DEC26 142.50 C 0.00 0.00 0.00 0.96 +0.02 42 0 498 0
30DEC26 145.00 C 0.00 0.00 0.00 0.86 +0.02 42 0 209 0
30DEC26 147.50 C 0.00 0.00 0.00 0.77 +0.02 42 0 148 0
30DEC26 150.00 C 0.00 0.00 0.00 0.69 +0.02 42 0 969 0
30DEC26 152.50 C 0.00 0.00 0.00 0.62 +0.02 42 0 1,315 0
30DEC26 155.00 C 0.00 0.00 0.00 0.55 +0.02 42 0 694 0
30DEC26 157.50 C 0.00 0.00 0.00 0.49 +0.01 42 0 357 0
30DEC26 160.00 C 1.12 1.12 1.05 0.44 +0.02 42 2 1,589 -1
30MAR27 37.00 C 0.00 0.00 0.00 47.12 -1.11 56 0 12,013 0
30MAR27 38.00 C 0.00 0.00 0.00 46.20 -0.94 55 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 45.31 -0.91 55 0 0 0
30MAR27 40.00 C 46.50 46.50 46.50 44.37 -0.93 54 4 5 +4
30MAR27 41.00 C 0.00 0.00 0.00 43.49 -0.90 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 42.55 -0.93 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 41.68 -0.90 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 40.79 -0.89 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 39.90 -0.89 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 39.02 -0.90 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 38.34 -0.74 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 37.44 -0.88 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 36.58 -0.72 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.73 -0.70 50 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 33.63 -0.70 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.55 -0.79 48 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 29.55 -0.80 47 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 27.63 -0.75 46 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 25.70 -0.82 45 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 23.94 -0.83 44 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 22.39 -0.67 44 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 20.75 -0.64 44 0 12,041 0
30MAR27 72.50 C 0.00 0.00 0.00 19.22 -0.72 43 0 23 0
30MAR27 75.00 C 0.00 0.00 0.00 17.72 -0.75 43 0 447 0
30MAR27 77.50 C 0.00 0.00 0.00 16.44 -0.69 42 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 15.18 -0.94 42 0 335 0
30MAR27 82.50 C 0.00 0.00 0.00 14.22 -0.35 43 0 167 0
30MAR27 85.00 C 0.00 0.00 0.00 13.05 -0.56 42 0 149 0
30MAR27 87.50 C 0.00 0.00 0.00 11.98 -0.59 42 0 70 0
30MAR27 90.00 C 11.28 11.28 11.28 11.08 -0.45 42 124 1,916 -66
30MAR27 92.50 C 0.00 0.00 0.00 10.24 -0.41 42 0 173 0
30MAR27 95.00 C 0.00 0.00 0.00 9.44 -0.41 42 0 363 0
30MAR27 97.50 C 0.00 0.00 0.00 8.73 -0.39 42 0 201 0
30MAR27 100.00 C 8.04 8.04 8.04 8.06 -0.39 42 1 1,453 0
30MAR27 102.50 C 0.00 0.00 0.00 7.42 -0.42 42 0 397 0
30MAR27 105.00 C 0.00 0.00 0.00 6.82 -0.46 42 0 285 0
30MAR27 107.50 C 0.00 0.00 0.00 6.27 -0.43 42 0 280 0
30MAR27 110.00 C 0.00 0.00 0.00 5.77 -0.40 42 0 568 0
30MAR27 112.50 C 0.00 0.00 0.00 5.30 -0.38 42 0 3,007 0
30MAR27 115.00 C 0.00 0.00 0.00 4.87 -0.36 42 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 4.47 -0.34 42 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 4.10 -0.32 42 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 3.77 -0.30 42 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 3.46 -0.28 42 0 22 0
TOTAL CALL 15,878 557,515 +1,320
08MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
08MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
08MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
08MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
08MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 106 0 42 0
08MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 89 0 73 0
08MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 72 0 164 0
08MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 323 0
08MAY26 77.50 P 0.07 0.07 0.05 0.03 -0.01 44 138 1,070 +134
08MAY26 80.00 P 0.19 0.31 0.15 0.25 +0.02 44 327 1,418 +173
08MAY26 82.50 P 0.90 1.20 0.59 1.07 +0.19 44 180 632 +43
08MAY26 85.00 P 1.55 2.86 1.55 2.84 +0.60 48 91 221 -32
08MAY26 87.50 P 4.74 4.96 4.67 5.18 +1.03 62 48 57 +41
08MAY26 90.00 P 0.00 0.00 0.00 7.51 +0.83 53 0 19 0
08MAY26 92.50 P 0.00 0.00 0.00 10.00 +0.92 0 0 1 0
08MAY26 95.00 P 0.00 0.00 0.00 12.50 +0.90 0 0 0 0
08MAY26 97.50 P 0.00 0.00 0.00 15.00 +0.95 0 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 17.50 +0.98 0 0 0 0
08MAY26 102.50 P 0.00 0.00 0.00 20.00 +0.97 0 0 0 0
08MAY26 105.00 P 0.00 0.00 0.00 22.50 +0.95 0 0 0 0
08MAY26 107.50 P 0.00 0.00 0.00 25.00 +0.95 0 0 0 0
15MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 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 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 0.09 0.10 0.09 0.04 +0.01 41 18 36 +18
15MAY26 75.00 P 0.21 0.21 0.21 0.15 +0.03 40 19 162 0
15MAY26 77.50 P 0.35 0.49 0.34 0.43 +0.08 40 31 218 +20
15MAY26 80.00 P 1.00 1.15 0.82 1.02 +0.17 40 218 437 +190
15MAY26 82.50 P 1.82 2.07 1.82 2.05 +0.34 40 8 257 +1
15MAY26 85.00 P 2.80 3.60 2.60 3.60 +0.53 41 13 112 +1
15MAY26 87.50 P 0.00 0.00 0.00 5.58 +0.77 43 0 4 0
15MAY26 90.00 P 0.00 0.00 0.00 7.67 +0.68 40 0 30 0
15MAY26 92.50 P 0.00 0.00 0.00 10.05 +0.97 40 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 12.50 +0.90 0 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 15.00 +0.95 0 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 17.50 +0.98 0 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 20.00 +0.97 0 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 22.50 +0.95 0 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 25.00 +0.95 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 105 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 95 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 92 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 80 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 0.07 0.07 0.07 0.01 0.00 43 5 1,813 +5
28MAY26 65.00 P 0.12 0.12 0.12 0.03 +0.01 43 76 1,537 +29
28MAY26 67.50 P 0.15 0.15 0.15 0.08 +0.02 42 60 1,255 -24
28MAY26 70.00 P 0.26 0.30 0.26 0.20 +0.05 43 10 3,095 -1
28MAY26 72.50 P 0.39 0.50 0.35 0.42 +0.10 42 171 3,534 -121
28MAY26 75.00 P 0.69 0.90 0.60 0.82 +0.18 43 198 6,442 +26
28MAY26 77.50 P 1.24 1.44 1.10 1.38 +0.21 42 2,482 9,422 -177
28MAY26 80.00 P 2.08 2.29 1.69 2.21 +0.31 42 1,194 8,735 +706
28MAY26 82.50 P 3.15 3.50 2.80 3.38 +0.44 42 4,229 8,015 -170
28MAY26 85.00 P 3.71 4.84 3.71 4.79 +0.56 42 148 11,071 +46
28MAY26 87.50 P 0.00 0.00 0.00 6.54 +0.67 43 0 2,212 0
28MAY26 90.00 P 8.45 8.45 8.45 8.53 +0.77 44 3 853 0
28MAY26 92.50 P 10.53 10.70 10.53 10.74 +0.80 46 75 1,466 +67
28MAY26 95.00 P 0.00 0.00 0.00 12.83 +0.84 43 0 1,119 0
28MAY26 97.50 P 0.00 0.00 0.00 15.15 +1.00 43 0 224 0
28MAY26 100.00 P 0.00 0.00 0.00 17.55 +0.84 42 0 137 0
28MAY26 102.50 P 0.00 0.00 0.00 20.01 +0.94 42 0 153 0
28MAY26 105.00 P 0.00 0.00 0.00 22.50 +0.93 0 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 25.00 +0.95 0 0 15 0
28MAY26 110.00 P 0.00 0.00 0.00 27.51 +0.96 53 0 67 0
28MAY26 112.50 P 0.00 0.00 0.00 30.00 +0.95 0 0 0 0
28MAY26 115.00 P 32.60 32.60 32.60 32.50 +0.95 0 1 9 0
28MAY26 117.50 P 0.00 0.00 0.00 35.00 +0.95 0 0 0 -5
28MAY26 120.00 P 0.00 0.00 0.00 37.50 +0.95 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 40.00 +0.95 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 42.50 +0.94 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 45.00 +0.95 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 47.54 +0.98 85 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 50.04 +0.98 88 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 52.54 +0.98 91 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 55.04 +0.98 94 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 57.50 +0.95 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 60.04 +0.98 100 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 62.54 +0.98 103 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 65.04 +0.98 105 0 0 0
28MAY26 150.00 P 67.09 67.38 67.06 67.54 +0.99 108 400 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 71 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 60 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 160 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 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 49 0 3,505 0
29JUN26 50.00 P 0.07 0.07 0.07 0.01 0.00 47 30 107 -17
29JUN26 52.50 P 0.10 0.10 0.10 0.01 0.00 43 60 113 +46
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 42 0 223 0
29JUN26 57.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 541 0
29JUN26 60.00 P 0.00 0.00 0.00 0.09 +0.02 41 0 1,634 0
29JUN26 62.50 P 0.35 0.36 0.35 0.18 +0.04 41 38 943 +38
29JUN26 65.00 P 0.45 0.50 0.45 0.34 +0.07 41 12 3,383 +12
29JUN26 67.50 P 0.59 0.66 0.59 0.58 +0.10 41 5 8,398 0
29JUN26 70.00 P 0.95 1.00 0.85 0.93 +0.14 41 151 10,528 +16
29JUN26 72.50 P 1.37 1.44 1.37 1.43 +0.19 42 109 7,154 +31
29JUN26 75.00 P 1.91 2.10 1.91 2.03 +0.20 41 54 18,672 +3
29JUN26 77.50 P 2.65 2.90 2.53 2.83 +0.25 41 853 10,523 +121
29JUN26 80.00 P 3.62 3.95 3.26 3.85 +0.39 41 498 23,330 +63
29JUN26 82.50 P 4.37 5.06 4.37 5.04 +0.46 41 173 7,296 -53
29JUN26 85.00 P 5.66 6.50 5.56 6.40 +0.46 40 649 12,740 -360
29JUN26 87.50 P 7.27 8.05 7.06 8.09 +0.51 41 444 5,270 -76
29JUN26 90.00 P 9.12 9.70 9.05 9.94 +0.75 42 503 10,135 -486
29JUN26 92.50 P 0.00 0.00 0.00 11.78 +0.68 41 0 4,634 0
29JUN26 95.00 P 13.50 13.50 13.50 14.02 +1.14 44 5 15,769 0
29JUN26 97.50 P 0.00 0.00 0.00 16.04 +0.62 43 0 7,424 0
29JUN26 100.00 P 17.30 17.30 17.30 18.44 +0.84 46 60 17,970 0
29JUN26 102.50 P 0.00 0.00 0.00 20.60 +0.71 45 0 5,134 0
29JUN26 105.00 P 0.00 0.00 0.00 22.83 +0.87 44 0 16,659 0
29JUN26 107.50 P 0.00 0.00 0.00 25.19 +0.90 43 0 3,867 0
29JUN26 110.00 P 0.00 0.00 0.00 27.58 +0.90 42 0 9,741 0
29JUN26 112.50 P 0.00 0.00 0.00 30.01 +0.91 41 0 266 0
29JUN26 115.00 P 32.30 32.30 32.30 32.50 +0.95 0 1 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 35.00 +0.95 0 0 301 0
29JUN26 120.00 P 0.00 0.00 0.00 38.00 +0.91 65 0 5,580 0
29JUN26 122.50 P 0.00 0.00 0.00 40.00 +0.95 0 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 42.50 +0.94 0 0 3,233 0
29JUN26 127.50 P 0.00 0.00 0.00 45.00 +0.95 0 0 574 0
29JUN26 130.00 P 0.00 0.00 0.00 47.54 +0.98 59 0 390 0
29JUN26 132.50 P 0.00 0.00 0.00 50.04 +0.98 61 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 52.54 +0.98 64 0 846 -394
29JUN26 137.50 P 0.00 0.00 0.00 55.04 +0.98 66 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 57.50 +0.95 0 0 200 0
29JUN26 142.50 P 0.00 0.00 0.00 60.04 +0.98 69 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 62.54 +0.98 71 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 65.04 +0.98 73 0 0 0
29JUN26 150.00 P 66.95 67.55 66.95 67.54 +0.99 75 70 527 -70
29JUN26 152.50 P 0.00 0.00 0.00 70.00 +1.05 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 72.50 +1.05 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 75.00 +1.05 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 77.50 +1.05 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 80.00 +1.05 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 82.50 +1.05 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 85.00 +1.05 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 87.50 +1.05 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 90.00 +1.05 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 92.50 +1.05 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 95.00 +1.05 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 97.50 +1.05 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 100.00 +1.05 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 102.50 +1.05 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 105.00 +1.05 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 107.50 +1.05 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 110.00 +1.05 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 112.50 +1.05 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 115.00 +1.05 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 117.50 +1.05 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 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 48 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 45 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30JUL26 55.00 P 0.29 0.29 0.29 0.09 +0.01 41 1 1 +1
30JUL26 57.50 P 0.36 0.37 0.36 0.17 +0.03 41 20 283 0
30JUL26 60.00 P 0.00 0.00 0.00 0.29 +0.04 41 0 396 0
30JUL26 62.50 P 0.00 0.00 0.00 0.48 +0.07 41 0 120 0
30JUL26 65.00 P 0.86 0.86 0.86 0.75 +0.09 41 2 731 +2
30JUL26 67.50 P 1.23 1.23 1.23 1.13 +0.13 41 30 739 +30
30JUL26 70.00 P 0.00 0.00 0.00 1.64 +0.18 41 0 1,159 0
30JUL26 72.50 P 2.06 2.19 2.06 2.24 +0.20 40 71 1,286 +61
30JUL26 75.00 P 2.82 2.89 2.82 2.96 +0.22 40 12 2,221 +12
30JUL26 77.50 P 3.87 3.87 3.87 3.87 +0.31 40 8 1,854 0
30JUL26 80.00 P 4.50 4.87 4.50 4.93 +0.37 40 57 2,950 +11
30JUL26 82.50 P 5.49 6.19 5.49 6.17 +0.40 40 75 2,310 +39
30JUL26 85.00 P 6.79 7.60 6.79 7.59 +0.49 40 60 3,629 +60
30JUL26 87.50 P 9.00 9.00 9.00 9.11 +0.49 40 2 1,565 +2
30JUL26 90.00 P 10.80 10.95 10.80 10.95 +0.63 41 12 716 +12
30JUL26 92.50 P 0.00 0.00 0.00 12.73 +0.60 41 0 366 0
30JUL26 95.00 P 0.00 0.00 0.00 14.76 +0.97 42 0 3,875 0
30JUL26 97.50 P 0.00 0.00 0.00 16.83 +0.77 42 0 240 0
30JUL26 100.00 P 0.00 0.00 0.00 18.97 +0.81 43 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.16 +0.83 43 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 23.41 +0.86 44 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.70 +0.88 44 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.04 +0.91 45 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.36 +0.88 44 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 32.72 +0.87 44 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 35.16 +0.91 45 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 38.00 +0.91 54 0 33 0
30JUL26 122.50 P 0.00 0.00 0.00 40.03 +0.96 44 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 42.53 +0.97 46 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 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 43 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 40 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 33 0
28AUG26 52.50 P 0.00 0.00 0.00 0.15 +0.03 42 0 0 0
28AUG26 55.00 P 0.50 0.50 0.50 0.25 +0.04 42 1 2 +1
28AUG26 57.50 P 0.00 0.00 0.00 0.40 +0.05 42 0 22 0
28AUG26 60.00 P 0.00 0.00 0.00 0.62 +0.08 42 0 33 0
28AUG26 62.50 P 0.00 0.00 0.00 0.92 +0.10 42 0 7 0
28AUG26 65.00 P 0.00 0.00 0.00 1.31 +0.12 42 0 2 0
28AUG26 67.50 P 1.82 1.85 1.82 1.83 +0.17 42 16 19 +16
28AUG26 70.00 P 2.39 2.40 2.39 2.44 +0.21 42 12 49 +12
28AUG26 72.50 P 3.06 3.06 3.06 3.11 +0.20 41 11 43 +11
28AUG26 75.00 P 3.85 3.98 3.85 3.94 +0.26 41 22 242 +21
28AUG26 77.50 P 4.76 4.76 4.76 4.90 +0.31 41 1 294 +1
28AUG26 80.00 P 5.65 5.65 5.65 5.99 +0.34 41 18 139 +18
28AUG26 82.50 P 7.17 7.17 6.93 7.28 +0.39 41 60 124 +30
28AUG26 85.00 P 0.00 0.00 0.00 8.65 +0.42 41 0 1,066 0
28AUG26 87.50 P 0.00 0.00 0.00 10.20 +0.49 41 0 60 0
28AUG26 90.00 P 12.10 12.10 11.81 11.91 +0.54 41 33 93 +33
28AUG26 92.50 P 0.00 0.00 0.00 13.74 +0.60 42 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 15.64 +0.67 42 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 17.58 +0.63 42 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 19.62 +0.65 43 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 21.84 +0.78 43 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 23.88 +0.67 43 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 26.22 +0.82 44 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 28.47 +0.83 44 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 30.75 +0.85 44 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 33.08 +0.89 44 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 35.42 +0.89 45 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 38.00 +0.91 48 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 40.17 +0.89 44 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 42.58 +0.91 43 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 43 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 0.00 41 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 0.00 41 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 79 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.14 +0.02 41 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 0.18 +0.03 42 0 852 0
29SEP26 52.50 P 0.00 0.00 0.00 0.29 +0.04 42 0 357 0
29SEP26 55.00 P 0.74 0.74 0.74 0.46 +0.06 42 1 696 0
29SEP26 57.50 P 0.00 0.00 0.00 0.68 +0.08 42 0 724 0
29SEP26 60.00 P 0.00 0.00 0.00 0.97 +0.08 42 0 1,448 0
29SEP26 62.50 P 0.00 0.00 0.00 1.37 +0.12 42 0 923 0
29SEP26 65.00 P 0.00 0.00 0.00 1.86 +0.16 42 0 1,937 0
29SEP26 67.50 P 0.00 0.00 0.00 2.45 +0.21 42 0 2,870 0
29SEP26 70.00 P 0.00 0.00 0.00 3.15 +0.22 42 0 26,542 0
29SEP26 72.50 P 3.87 3.92 3.85 3.93 +0.24 42 47 1,824 -29
29SEP26 75.00 P 4.68 4.68 4.68 4.78 +0.24 41 2 3,854 -2
29SEP26 77.50 P 5.69 5.69 5.69 5.80 +0.30 41 10 4,509 0
29SEP26 80.00 P 0.00 0.00 0.00 6.95 +0.37 41 0 11,616 0
29SEP26 82.50 P 0.00 0.00 0.00 8.21 +0.39 41 0 6,733 0
29SEP26 85.00 P 0.00 0.00 0.00 9.62 +0.43 41 0 6,114 0
29SEP26 87.50 P 0.00 0.00 0.00 11.08 +0.44 41 0 2,112 0
29SEP26 90.00 P 0.00 0.00 0.00 12.78 +0.48 41 0 4,302 0
29SEP26 92.50 P 0.00 0.00 0.00 14.51 +0.48 41 0 4,103 0
29SEP26 95.00 P 16.30 16.30 16.30 16.35 +0.48 41 5 5,513 0
29SEP26 97.50 P 17.90 17.90 17.90 18.40 +0.63 42 101 2,623 0
29SEP26 100.00 P 20.00 20.00 20.00 20.35 +0.36 42 1 6,807 0
29SEP26 102.50 P 0.00 0.00 0.00 22.34 +0.65 42 0 2,699 0
29SEP26 105.00 P 0.00 0.00 0.00 24.44 +0.66 42 0 3,061 0
29SEP26 107.50 P 26.37 26.80 26.33 26.74 +0.82 43 270 1,120 +270
29SEP26 110.00 P 0.00 0.00 0.00 28.77 +0.66 42 0 2,233 0
29SEP26 112.50 P 0.00 0.00 0.00 30.99 +0.66 42 0 545 0
29SEP26 115.00 P 0.00 0.00 0.00 33.26 +0.69 42 0 1,910 0
29SEP26 117.50 P 0.00 0.00 0.00 35.55 +0.70 42 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 38.02 +0.86 43 0 323 0
29SEP26 122.50 P 0.00 0.00 0.00 40.19 +0.70 40 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 42.74 +0.98 43 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 45.09 +0.85 41 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 47.59 +1.00 43 0 134 0
29SEP26 132.50 P 0.00 0.00 0.00 50.07 +1.01 44 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 52.56 +1.00 45 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 55.07 +1.01 47 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 57.50 +0.95 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 60.04 +0.98 48 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 62.54 +0.98 50 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 65.04 +0.98 51 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 67.55 +0.99 52 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 70.03 +0.98 53 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 72.53 +0.98 54 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 75.06 +1.01 56 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 77.54 +0.98 57 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.11 +0.03 42 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.13 +0.03 42 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.16 +0.04 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.19 +0.04 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.23 +0.05 42 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 0.27 +0.05 42 0 15,323 0
30DEC26 46.00 P 0.00 0.00 0.00 0.33 +0.07 42 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.39 +0.07 42 0 344 0
30DEC26 48.00 P 0.00 0.00 0.00 0.45 +0.08 42 0 209 0
30DEC26 49.00 P 0.00 0.00 0.00 0.54 +0.11 42 0 336 0
30DEC26 50.00 P 0.00 0.00 0.00 0.62 +0.11 42 0 333 0
30DEC26 52.50 P 0.00 0.00 0.00 0.88 +0.16 42 0 157 0
30DEC26 55.00 P 0.00 0.00 0.00 1.20 +0.18 42 0 412 0
30DEC26 57.50 P 0.00 0.00 0.00 1.61 +0.22 42 0 412 0
30DEC26 60.00 P 2.35 2.35 2.33 2.10 +0.29 42 4 1,362 0
30DEC26 62.50 P 0.00 0.00 0.00 2.66 +0.30 42 0 968 0
30DEC26 65.00 P 3.43 3.43 3.43 3.36 +0.38 42 2 1,759 +2
30DEC26 67.50 P 0.00 0.00 0.00 4.10 +0.41 42 0 597 0
30DEC26 70.00 P 0.00 0.00 0.00 4.90 +0.38 42 0 22,281 0
30DEC26 72.50 P 0.00 0.00 0.00 5.80 +0.38 42 0 1,830 0
30DEC26 75.00 P 6.60 6.72 6.60 6.78 +0.32 41 14 2,065 -5
30DEC26 77.50 P 7.72 7.72 7.72 7.88 +0.33 41 1 2,874 0
30DEC26 80.00 P 0.00 0.00 0.00 9.06 +0.33 41 0 9,154 0
30DEC26 82.50 P 0.00 0.00 0.00 10.36 +0.37 41 0 3,250 0
30DEC26 85.00 P 0.00 0.00 0.00 11.81 +0.45 41 0 8,244 0
30DEC26 87.50 P 0.00 0.00 0.00 13.28 +0.44 41 0 1,098 0
30DEC26 90.00 P 14.75 14.75 14.75 14.85 +0.44 41 1 10,655 0
30DEC26 92.50 P 16.41 16.41 16.41 16.48 +0.45 41 30 1,932 0
30DEC26 95.00 P 0.00 0.00 0.00 18.30 +0.51 41 0 2,796 0
30DEC26 97.50 P 0.00 0.00 0.00 20.16 +0.58 42 0 2,125 0
30DEC26 100.00 P 0.00 0.00 0.00 22.05 +0.57 42 0 4,557 0
30DEC26 102.50 P 0.00 0.00 0.00 23.99 +0.58 42 0 258 0
30DEC26 105.00 P 0.00 0.00 0.00 26.00 +0.62 42 0 1,005 0
30DEC26 107.50 P 0.00 0.00 0.00 28.05 +0.64 42 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 30.13 +0.65 42 0 1,272 0
30DEC26 112.50 P 0.00 0.00 0.00 32.26 +0.68 42 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 34.40 +0.67 42 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 36.57 +0.65 42 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 38.81 +0.67 42 0 598 0
30DEC26 122.50 P 0.00 0.00 0.00 41.04 +0.67 42 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 43.38 +0.71 42 0 1,030 0
30DEC26 127.50 P 0.00 0.00 0.00 45.79 +0.78 43 0 6 0
30DEC26 130.00 P 0.00 0.00 0.00 48.14 +0.77 43 0 151 0
30DEC26 132.50 P 0.00 0.00 0.00 50.49 +0.78 43 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 52.83 +0.77 42 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 55.18 +0.77 42 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 57.57 +0.81 41 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 60.06 +0.92 42 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 62.57 +1.01 43 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 65.04 +0.98 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 67.57 +1.01 45 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 70.06 +1.00 46 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 72.56 +1.00 47 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 75.07 +1.02 48 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 77.54 +0.98 48 0 144 0
30MAR27 37.00 P 0.53 0.53 0.53 0.15 +0.01 42 2 12,098 +2
30MAR27 38.00 P 0.00 0.00 0.00 0.18 +0.01 41 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.32 +0.02 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.37 +0.01 42 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.43 +0.01 42 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.50 +0.02 42 0 7 0
30MAR27 45.00 P 0.00 0.00 0.00 0.59 +0.03 42 0 39 0
30MAR27 46.00 P 0.00 0.00 0.00 0.68 +0.03 42 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.77 +0.03 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.88 +0.05 42 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 1.01 +0.05 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 1.13 +0.05 42 0 208 0
30MAR27 52.50 P 0.00 0.00 0.00 1.50 +0.07 42 0 199 0
30MAR27 55.00 P 0.00 0.00 0.00 1.93 +0.07 42 0 169 0
30MAR27 57.50 P 0.00 0.00 0.00 2.47 +0.10 42 0 341 0
30MAR27 60.00 P 3.30 3.30 3.30 3.05 +0.11 42 2 201 +2
30MAR27 62.50 P 0.00 0.00 0.00 3.77 +0.15 42 0 304 0
30MAR27 65.00 P 0.00 0.00 0.00 4.51 +0.15 42 0 165 0
30MAR27 67.50 P 5.39 5.39 5.39 5.39 +0.20 42 50 303 +50
30MAR27 70.00 P 0.00 0.00 0.00 6.23 +0.22 42 0 12,438 0
30MAR27 72.50 P 7.08 7.08 7.08 7.22 +0.29 41 2 479 0
30MAR27 75.00 P 0.00 0.00 0.00 8.26 +0.31 41 0 734 0
30MAR27 77.50 P 0.00 0.00 0.00 9.37 +0.32 41 0 415 0
30MAR27 80.00 P 10.38 10.67 10.32 10.57 +0.33 41 12 1,741 +12
30MAR27 82.50 P 0.00 0.00 0.00 11.92 +0.44 41 0 215 0
30MAR27 85.00 P 0.00 0.00 0.00 13.30 +0.40 41 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 14.81 +0.44 41 0 243 0
30MAR27 90.00 P 0.00 0.00 0.00 16.36 +0.47 41 0 1,568 0
30MAR27 92.50 P 0.00 0.00 0.00 18.02 +0.50 41 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 19.68 +0.48 41 0 20 0
30MAR27 97.50 P 0.00 0.00 0.00 21.48 +0.43 41 0 66 0
30MAR27 100.00 P 0.00 0.00 0.00 23.32 +0.44 41 0 306 0
30MAR27 102.50 P 0.00 0.00 0.00 25.22 +0.53 41 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 27.31 +0.68 42 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.30 +0.71 42 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.18 +0.57 41 0 45 0
30MAR27 112.50 P 0.00 0.00 0.00 33.39 +0.73 42 0 467 0
30MAR27 115.00 P 0.00 0.00 0.00 35.36 +0.63 41 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 37.49 +0.63 41 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 39.79 +0.79 42 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 41.97 +0.80 42 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 44.01 +0.63 41 0 6 0
TOTAL PUT 14,939 563,531 +519
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$ 11.48
28MAY26 8.25 C 0.00 0.00 0.00 3.23 +0.28 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.99 +0.27 59 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.74 +0.29 53 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.49 +0.31 47 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.24 +0.31 41 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.99 +0.31 36 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.74 +0.31 30 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.49 +0.30 23 0 15 0
28MAY26 10.50 C 0.00 0.00 0.00 1.01 +0.26 31 0 121 0
28MAY26 11.00 C 0.59 0.59 0.57 0.58 +0.18 30 100 75 -77
28MAY26 11.50 C 0.18 0.28 0.18 0.28 +0.11 31 146 544 +108
28MAY26 12.00 C 0.11 0.11 0.11 0.11 +0.04 31 225 1,271 +225
28MAY26 12.50 C 0.00 0.00 0.00 0.04 +0.02 32 0 228 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 252 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 80 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.48 +0.28 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.23 +0.28 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.99 +0.27 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.74 +0.29 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.49 +0.31 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.24 +0.31 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.99 +0.31 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.74 +0.30 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.50 +0.29 31 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 1.04 +0.24 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.68 +0.19 31 0 20 0
29JUN26 11.50 C 0.00 0.00 0.00 0.40 +0.11 30 0 94 0
29JUN26 12.00 C 0.00 0.00 0.00 0.23 +0.07 30 0 122 0
29JUN26 12.50 C 0.11 0.13 0.11 0.13 +0.04 30 50 52 +50
29JUN26 13.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 542 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.23 +0.28 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.99 +0.27 43 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.74 +0.29 39 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.49 +0.30 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.24 +0.31 31 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.99 +0.30 28 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.75 +0.28 30 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.52 +0.27 31 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.14 +0.22 33 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.81 +0.17 32 0 15 0
30JUL26 11.50 C 0.00 0.00 0.00 0.55 +0.11 31 0 75 0
30JUL26 12.00 C 0.00 0.00 0.00 0.38 +0.09 31 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 0.25 +0.06 31 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.16 +0.04 31 0 11 0
30JUL26 13.50 C 0.00 0.00 0.00 0.10 +0.03 31 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.23 +0.27 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.99 +0.27 38 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.74 +0.28 35 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.49 +0.29 31 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.25 +0.28 34 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.02 +0.27 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.81 +0.25 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.62 +0.24 36 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.27 +0.20 35 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.97 +0.17 34 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.74 +0.13 34 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.57 +0.12 35 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.42 +0.09 35 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.31 +0.07 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.23 +0.06 35 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.16 +0.04 35 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.12 +0.04 35 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.09 +0.03 36 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.23 +0.27 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.99 +0.27 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.74 +0.28 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.49 +0.29 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.25 +0.28 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.06 +0.24 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.86 +0.22 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.68 +0.20 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.36 +0.17 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.06 +0.13 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.84 +0.11 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.66 +0.09 34 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.51 +0.07 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.39 +0.06 34 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.30 +0.05 34 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.22 +0.03 34 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.17 +0.03 34 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 +0.03 35 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 +0.02 35 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.24 +0.28 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.99 +0.27 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.75 +0.24 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.52 +0.27 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.33 +0.26 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.22 +0.31 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.06 +0.25 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.89 +0.27 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.60 +0.25 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.31 +0.19 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.09 +0.17 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.91 +0.16 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.74 +0.13 32 0 0 0
30DEC26 13.00 C 0.52 0.52 0.52 0.61 +0.11 33 15 37 +15
30DEC26 13.50 C 0.00 0.00 0.00 0.50 +0.10 33 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.40 +0.07 33 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.32 +0.05 33 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 +0.06 33 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.22 +0.05 33 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 +0.05 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 +0.04 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 +0.03 33 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 +0.03 34 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 +0.02 34 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 140 0
30MAR27 8.25 C 0.00 0.00 0.00 3.25 +0.29 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.04 +0.26 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.86 +0.25 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.68 +0.24 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.52 +0.24 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.36 +0.23 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.27 +0.28 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.13 +0.28 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.85 +0.25 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.55 +0.18 32 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.34 +0.17 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.15 +0.15 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.98 +0.13 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.84 +0.12 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.71 +0.10 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.61 +0.10 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.51 +0.08 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.43 +0.07 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.37 +0.06 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.31 +0.04 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.27 +0.05 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.23 +0.05 34 0 8 0
TOTAL CALL 536 16,250 +321
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 35 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 91 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 -0.02 34 0 50 0
28MAY26 10.00 P 0.00 0.00 0.00 0.04 -0.04 33 0 571 0
28MAY26 10.50 P 0.15 0.15 0.15 0.12 -0.08 33 56 476 -11
28MAY26 11.00 P 0.31 0.31 0.31 0.28 -0.16 32 2 500 0
28MAY26 11.50 P 0.00 0.00 0.00 0.57 -0.22 33 0 105 0
28MAY26 12.00 P 0.00 0.00 0.00 0.94 -0.27 32 0 239 0
28MAY26 12.50 P 0.00 0.00 0.00 1.39 -0.29 33 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 1.87 -0.30 35 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.38 -0.28 46 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 2.87 -0.28 48 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.37 -0.28 54 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.87 -0.28 61 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.37 -0.28 66 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.87 -0.26 72 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.37 -0.26 77 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.87 -0.26 82 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.37 -0.28 87 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.87 -0.26 92 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.37 -0.26 97 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 -0.04 31 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 -0.05 31 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 -0.07 30 0 50 0
29JUN26 10.50 P 0.27 0.27 0.27 0.25 -0.10 31 5 100 0
29JUN26 11.00 P 0.54 0.54 0.54 0.45 -0.13 31 5 124 0
29JUN26 11.50 P 0.00 0.00 0.00 0.71 -0.20 30 0 101 0
29JUN26 12.00 P 0.00 0.00 0.00 1.06 -0.24 30 0 123 0
29JUN26 12.50 P 0.00 0.00 0.00 1.46 -0.27 30 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 1.90 -0.31 29 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.39 -0.27 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.88 -0.27 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.37 -0.30 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.87 -0.28 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.37 -0.30 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.87 -0.30 49 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.37 -0.28 52 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 5.87 -0.28 56 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.37 -0.28 59 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 6.87 -0.29 63 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.37 -0.29 66 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.86 -0.28 63 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.36 -0.28 66 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.86 -0.28 69 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.86 -0.30 75 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.86 -0.28 80 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.86 -0.29 85 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.86 -0.28 90 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.08 -0.04 31 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.12 -0.05 32 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.16 -0.07 31 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.22 -0.07 31 0 45 0
30JUL26 10.50 P 0.00 0.00 0.00 0.38 -0.10 32 0 1 0
30JUL26 11.00 P 0.00 0.00 0.00 0.58 -0.13 31 0 14 0
30JUL26 11.50 P 0.89 0.89 0.89 0.85 -0.18 31 15 16 +15
30JUL26 12.00 P 1.31 1.31 1.31 1.15 -0.25 29 100 82 -100
30JUL26 12.50 P 0.00 0.00 0.00 1.56 -0.25 31 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.97 -0.26 31 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.43 -0.27 32 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.90 -0.28 33 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.38 -0.29 34 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.87 -0.30 35 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.37 -0.30 38 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.87 -0.30 41 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.11 -0.03 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.14 -0.04 36 0 18 0
28AUG26 9.25 P 0.00 0.00 0.00 0.19 -0.05 36 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.24 -0.06 36 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.31 -0.07 36 0 30 0
28AUG26 10.00 P 0.00 0.00 0.00 0.38 -0.09 36 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.57 -0.12 36 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.80 -0.15 36 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 1.08 -0.14 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.37 -0.20 35 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 1.72 -0.28 35 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.17 -0.25 38 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.60 -0.27 39 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.05 -0.28 41 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.52 -0.30 43 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.01 -0.30 46 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.51 -0.30 50 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.01 -0.31 53 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.08 -0.04 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.11 -0.04 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.14 -0.06 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.19 -0.06 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.24 -0.08 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.30 -0.09 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.37 -0.11 35 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.45 -0.12 35 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.65 -0.14 35 0 32 0
29SEP26 11.00 P 0.00 0.00 0.00 0.88 -0.15 35 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.17 -0.20 36 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 1.44 -0.22 34 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 1.79 -0.30 34 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.24 -0.25 37 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.65 -0.28 38 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.09 -0.29 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.55 -0.30 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.03 -0.31 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.52 -0.31 45 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.02 -0.31 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.52 -0.32 51 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.03 -0.32 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.54 -0.32 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.06 -0.29 62 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.55 -0.27 63 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.04 -0.27 65 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.53 -0.30 66 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.02 -0.30 68 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.01 -0.34 71 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.00 -0.31 74 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.99 -0.31 77 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.20 -0.04 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.25 -0.04 33 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.31 -0.05 34 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.38 -0.05 34 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.45 -0.06 34 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.53 -0.07 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.62 -0.09 34 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 0.83 -0.11 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.08 -0.12 34 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.36 -0.14 34 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.68 -0.16 35 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.02 -0.19 35 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.39 -0.21 35 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.79 -0.22 36 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.21 -0.24 36 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.65 -0.25 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.10 -0.27 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.57 -0.28 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.05 -0.30 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.55 -0.30 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.05 -0.30 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.55 -0.31 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.06 -0.30 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.56 -0.29 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.04 -0.30 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.54 -0.29 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.03 -0.29 56 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.01 -0.34 59 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.00 -0.34 61 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.99 -0.31 64 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.26 -0.04 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.32 -0.04 34 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.38 -0.05 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.45 -0.06 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.52 -0.07 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.61 -0.07 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.70 -0.09 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.80 -0.09 34 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.02 -0.12 34 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.28 -0.13 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.56 -0.14 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.87 -0.17 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.21 -0.18 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.57 -0.19 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.95 -0.22 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.35 -0.23 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.77 -0.25 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.21 -0.25 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.66 -0.27 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.12 -0.28 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.60 -0.29 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.08 -0.30 42 0 0 0
TOTAL PUT 183 4,862 -96
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$ 30.82
08MAY26 20.00 C 0.00 0.00 0.00 10.82 +0.36 0 0 0 0
08MAY26 21.00 C 0.00 0.00 0.00 9.82 +0.36 0 0 0 0
08MAY26 22.00 C 0.00 0.00 0.00 8.82 +0.36 0 0 0 0
08MAY26 23.00 C 0.00 0.00 0.00 7.82 +0.36 0 0 0 0
08MAY26 24.00 C 0.00 0.00 0.00 6.82 +0.36 0 0 0 0
08MAY26 25.00 C 0.00 0.00 0.00 5.82 +0.35 0 0 0 0
08MAY26 26.00 C 0.00 0.00 0.00 4.82 +0.35 0 0 0 0
08MAY26 27.00 C 0.00 0.00 0.00 3.82 +0.34 0 0 16 0
08MAY26 28.00 C 2.80 2.80 2.80 2.82 +0.33 0 1 18 0
08MAY26 29.00 C 1.95 2.07 1.69 1.83 +0.27 39 298 480 -23
08MAY26 30.00 C 0.76 1.30 0.76 0.90 +0.14 37 311 1,210 +8
08MAY26 31.00 C 0.32 0.56 0.25 0.32 0.00 44 2,210 2,196 +224
08MAY26 32.00 C 0.06 0.21 0.06 0.13 0.00 55 601 1,180 +110
08MAY26 33.00 C 0.07 0.08 0.02 0.07 +0.02 69 1,009 2,232 +494
08MAY26 34.00 C 0.02 0.02 0.02 0.04 +0.02 80 1 1,102 -1
08MAY26 35.00 C 0.00 0.00 0.00 0.03 +0.02 93 0 597 0
08MAY26 36.00 C 0.00 0.00 0.00 0.02 +0.01 103 0 143 0
08MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 107 0 381 0
08MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
08MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
08MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
15MAY26 20.00 C 0.00 0.00 0.00 10.83 +0.36 0 0 0 0
15MAY26 21.00 C 0.00 0.00 0.00 9.83 +0.35 0 0 0 0
15MAY26 22.00 C 0.00 0.00 0.00 8.83 +0.35 0 0 0 0
15MAY26 23.00 C 0.00 0.00 0.00 7.83 +0.35 0 0 0 0
15MAY26 24.00 C 0.00 0.00 0.00 6.84 +0.38 62 0 0 0
15MAY26 25.00 C 0.00 0.00 0.00 5.84 +0.35 52 0 0 0
15MAY26 26.00 C 0.00 0.00 0.00 4.84 +0.33 42 0 0 0
15MAY26 27.00 C 0.00 0.00 0.00 3.86 +0.31 44 0 0 0
15MAY26 28.00 C 0.00 0.00 0.00 2.90 +0.30 42 0 180 0
15MAY26 29.00 C 2.10 2.22 1.99 2.04 +0.26 43 162 180 +120
15MAY26 30.00 C 1.28 1.50 1.18 1.22 +0.18 38 102 93 +51
15MAY26 31.00 C 0.60 0.89 0.60 0.66 +0.06 38 291 505 +20
15MAY26 32.00 C 0.30 0.50 0.30 0.36 +0.04 41 312 507 0
15MAY26 33.00 C 0.17 0.28 0.16 0.20 +0.03 44 152 253 +65
15MAY26 34.00 C 0.13 0.15 0.09 0.11 +0.02 47 179 415 +125
15MAY26 35.00 C 0.08 0.08 0.05 0.06 +0.01 50 84 173 +15
15MAY26 36.00 C 0.00 0.00 0.00 0.03 0.00 51 0 109 0
15MAY26 37.00 C 0.00 0.00 0.00 0.02 0.00 55 0 40 0
15MAY26 38.00 C 0.02 0.02 0.02 0.01 0.00 56 30 56 +30
15MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
15MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 15.84 +0.36 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 15.34 +0.35 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 14.85 +0.36 97 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 14.35 +0.36 91 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 13.85 +0.36 86 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 13.35 +0.36 80 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 12.85 +0.36 73 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 12.35 +0.39 67 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 11.85 +0.36 57 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 11.35 +0.36 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 10.85 +0.38 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.85 +0.37 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.86 +0.35 53 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.86 +0.37 45 0 120 0
28MAY26 24.00 C 0.00 0.00 0.00 6.84 +0.32 0 0 250 0
28MAY26 25.00 C 0.00 0.00 0.00 5.91 +0.36 48 0 95 0
28MAY26 26.00 C 5.17 5.17 5.07 4.92 +0.32 42 120 92 +30
28MAY26 27.00 C 0.00 0.00 0.00 4.00 +0.25 42 0 154 0
28MAY26 28.00 C 0.00 0.00 0.00 3.11 +0.21 40 0 169 0
28MAY26 29.00 C 2.56 2.56 2.45 2.33 +0.23 39 55 208 +12
28MAY26 30.00 C 1.50 1.96 1.50 1.64 +0.14 38 411 1,466 -16
28MAY26 31.00 C 1.08 1.36 1.08 1.11 +0.08 38 801 2,288 +229
28MAY26 32.00 C 0.69 0.94 0.68 0.76 +0.07 40 2,184 5,632 +365
28MAY26 33.00 C 0.50 0.62 0.45 0.52 +0.06 42 242 7,172 -54
28MAY26 34.00 C 0.36 0.42 0.32 0.35 +0.04 43 738 5,216 -42
28MAY26 35.00 C 0.21 0.30 0.20 0.23 +0.02 44 630 5,088 +124
28MAY26 36.00 C 0.14 0.19 0.14 0.16 +0.02 46 143 2,539 -86
28MAY26 37.00 C 0.13 0.13 0.10 0.11 +0.01 48 116 1,930 -81
28MAY26 38.00 C 0.07 0.11 0.07 0.07 0.00 48 219 2,786 +10
28MAY26 39.00 C 0.06 0.06 0.06 0.05 0.00 50 1 1,903 0
28MAY26 40.00 C 0.06 0.06 0.04 0.04 +0.01 53 500 6,063 -12
28MAY26 41.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 1,928 0
28MAY26 42.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 1,270 0
28MAY26 43.00 C 0.02 0.02 0.01 0.01 0.00 54 100 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 0.00 0.00 0.00 0.01 0.00 60 0 3,283 0
28MAY26 46.00 C 0.02 0.02 0.02 0.01 0.00 63 1 627 -1
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 99 0 191 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 104 0 490 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 109 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 114 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 118 0 299 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 123 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 127 0 233 0
29JUN26 15.00 C 0.00 0.00 0.00 15.86 +0.36 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 15.37 +0.38 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 14.87 +0.36 0 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 14.37 +0.36 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.88 +0.39 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.38 +0.36 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.88 +0.39 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.39 +0.36 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.89 +0.35 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.40 +0.36 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.91 +0.35 47 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 9.93 +0.41 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.96 +0.41 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.03 +0.44 48 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 7.04 +0.39 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.14 +0.33 43 0 2,257 0
29JUN26 26.00 C 0.00 0.00 0.00 5.22 +0.30 40 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 4.35 +0.22 38 0 0 0
29JUN26 28.00 C 3.60 3.60 3.59 3.59 +0.22 38 2 131 0
29JUN26 29.00 C 3.07 3.08 2.80 2.81 +0.11 36 111 390 +38
29JUN26 30.00 C 2.39 2.49 2.19 2.26 +0.16 37 120 749 -7
29JUN26 31.00 C 1.86 1.98 1.72 1.76 +0.12 37 294 5,659 +31
29JUN26 32.00 C 1.39 1.51 1.36 1.34 +0.09 37 248 7,277 +180
29JUN26 33.00 C 1.04 1.16 1.03 1.03 +0.07 38 686 4,557 -198
29JUN26 34.00 C 0.79 0.90 0.79 0.79 +0.05 39 58 8,421 0
29JUN26 35.00 C 0.57 0.72 0.56 0.60 +0.03 39 208 5,659 +124
29JUN26 36.00 C 0.45 0.56 0.45 0.46 +0.04 40 705 5,673 -407
29JUN26 37.00 C 0.40 0.42 0.40 0.36 +0.04 41 8 3,116 +2
29JUN26 38.00 C 0.28 0.33 0.28 0.27 +0.04 42 44 6,406 +42
29JUN26 39.00 C 0.25 0.25 0.25 0.20 +0.03 42 15 2,063 0
29JUN26 40.00 C 0.18 0.21 0.17 0.15 +0.02 43 299 13,301 +146
29JUN26 41.00 C 0.16 0.17 0.13 0.12 +0.02 44 67 6,094 -31
29JUN26 42.00 C 0.13 0.13 0.13 0.09 +0.02 44 30 5,118 +16
29JUN26 43.00 C 0.11 0.11 0.11 0.07 +0.02 45 509 3,730 +509
29JUN26 44.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 4,841 0
29JUN26 45.00 C 0.08 0.08 0.08 0.04 +0.01 45 61 15,349 -1
29JUN26 46.00 C 0.07 0.07 0.07 0.03 +0.01 46 2 1,480 -1
29JUN26 47.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 2,041 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6,248 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3,751 0
29JUN26 50.00 C 0.04 0.04 0.04 0.01 0.00 47 59 27,503 +1
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 4,323 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 11,414 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 3,646 0
29JUN26 60.00 C 0.02 0.02 0.02 0.01 0.00 63 1 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 69 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 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 83 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 15.86 +0.36 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 15.38 +0.39 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 14.87 +0.35 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 14.39 +0.38 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 13.90 +0.40 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 13.40 +0.34 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 12.92 +0.39 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 12.43 +0.36 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 11.94 +0.37 38 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 11.46 +0.37 42 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.04 +0.44 51 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.02 +0.33 44 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.06 +0.36 42 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 8.12 +0.31 41 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.26 +0.35 43 0 0 0
30JUL26 25.00 C 6.40 6.40 6.30 6.36 +0.32 41 200 205 +200
30JUL26 26.00 C 0.00 0.00 0.00 5.53 +0.34 40 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.72 +0.28 39 0 100 0
30JUL26 28.00 C 0.00 0.00 0.00 4.00 +0.25 38 0 156 0
30JUL26 29.00 C 0.00 0.00 0.00 3.32 +0.18 38 0 283 0
30JUL26 30.00 C 2.65 2.91 2.65 2.74 +0.16 37 207 1,681 +114
30JUL26 31.00 C 2.36 2.40 2.20 2.21 +0.11 37 269 3,255 +25
30JUL26 32.00 C 1.95 1.99 1.82 1.82 +0.12 37 330 4,446 +42
30JUL26 33.00 C 1.51 1.65 1.48 1.48 +0.09 38 231 1,726 +158
30JUL26 34.00 C 1.31 1.31 1.22 1.21 +0.08 38 150 1,101 +60
30JUL26 35.00 C 0.88 1.10 0.88 0.98 +0.06 39 14 1,131 +6
30JUL26 36.00 C 0.81 0.81 0.81 0.79 +0.04 39 30 1,196 0
30JUL26 37.00 C 0.67 0.67 0.67 0.63 +0.01 39 60 2,353 -35
30JUL26 38.00 C 0.62 0.62 0.61 0.50 0.00 40 2 1,771 0
30JUL26 39.00 C 0.48 0.48 0.48 0.40 -0.01 40 2 2,771 +2
30JUL26 40.00 C 0.42 0.42 0.40 0.32 -0.01 40 23 2,025 +8
30JUL26 41.00 C 0.34 0.34 0.34 0.25 -0.02 41 1 136 0
30JUL26 42.00 C 0.27 0.27 0.27 0.20 -0.02 41 30 60 +22
30JUL26 43.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 1,201 0
30JUL26 44.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 282 0
30JUL26 45.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 182 0
30JUL26 46.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 152 0
30JUL26 47.00 C 0.08 0.08 0.08 0.07 -0.01 43 2 188 +2
30JUL26 48.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 150 0
30JUL26 49.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 663 0
28AUG26 15.00 C 0.00 0.00 0.00 15.91 +0.35 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 15.42 +0.37 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 14.94 +0.37 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 14.46 +0.38 42 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 13.96 +0.32 37 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 13.48 +0.32 43 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 13.00 +0.32 45 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 12.53 +0.36 47 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 12.04 +0.36 46 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 11.63 +0.41 51 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 11.09 +0.34 45 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.14 +0.33 44 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.21 +0.32 43 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.38 +0.36 44 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.50 +0.36 43 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 6.66 +0.48 42 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.88 +0.54 41 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.06 +0.29 39 0 100 0
28AUG26 28.00 C 0.00 0.00 0.00 4.39 +0.27 39 0 147 0
28AUG26 29.00 C 0.00 0.00 0.00 3.74 +0.18 38 0 253 0
28AUG26 30.00 C 3.11 3.11 3.11 3.19 +0.17 38 30 1,040 0
28AUG26 31.00 C 2.72 2.72 2.71 2.70 +0.17 38 20 147 +13
28AUG26 32.00 C 2.37 2.37 2.21 2.26 +0.13 38 28 196 +26
28AUG26 33.00 C 2.03 2.03 1.91 1.91 +0.11 39 81 223 +81
28AUG26 34.00 C 1.45 1.69 1.45 1.61 +0.10 39 57 146 +31
28AUG26 35.00 C 1.44 1.44 1.44 1.37 +0.10 40 30 67 0
28AUG26 36.00 C 1.22 1.22 1.17 1.14 +0.06 40 5 646 +1
28AUG26 37.00 C 0.00 0.00 0.00 0.94 +0.02 40 0 111 0
28AUG26 38.00 C 0.00 0.00 0.00 0.77 -0.01 40 0 32 0
28AUG26 39.00 C 0.78 0.78 0.78 0.63 -0.03 40 1 72 +1
28AUG26 40.00 C 0.64 0.64 0.64 0.52 -0.03 40 2 12 +2
28AUG26 41.00 C 0.00 0.00 0.00 0.42 -0.05 40 0 0 0
28AUG26 42.00 C 0.44 0.44 0.44 0.34 -0.05 40 30 30 +30
28AUG26 43.00 C 0.00 0.00 0.00 0.28 -0.05 40 0 1,000 0
28AUG26 44.00 C 0.00 0.00 0.00 0.23 -0.05 40 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.18 -0.06 40 0 75 0
28AUG26 46.00 C 0.00 0.00 0.00 0.15 -0.05 40 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.12 -0.05 40 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 0.10 -0.05 41 0 2 0
28AUG26 49.00 C 0.00 0.00 0.00 0.08 -0.05 41 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.07 -0.04 41 0 62 0
29SEP26 15.00 C 0.00 0.00 0.00 15.98 +0.42 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 15.49 +0.44 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 15.01 +0.44 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.53 +0.45 47 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 14.06 +0.42 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.57 +0.41 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.10 +0.42 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.63 +0.46 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.16 +0.48 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.68 +0.46 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.29 +0.54 49 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 10.29 +0.46 44 0 31 0
29SEP26 22.00 C 0.00 0.00 0.00 9.46 +0.54 45 0 40 0
29SEP26 23.00 C 0.00 0.00 0.00 8.58 +0.56 44 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 7.75 +0.51 43 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 6.85 +0.44 40 0 10,009 0
29SEP26 26.00 C 0.00 0.00 0.00 6.15 +0.51 41 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 5.38 +0.30 39 0 41 0
29SEP26 28.00 C 0.00 0.00 0.00 4.73 +0.28 39 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 4.10 +0.21 38 0 44 0
29SEP26 30.00 C 0.00 0.00 0.00 3.55 +0.19 38 0 147 0
29SEP26 31.00 C 3.14 3.14 3.14 3.07 +0.18 38 1 1,621 0
29SEP26 32.00 C 2.63 2.63 2.63 2.63 +0.13 38 1 1,067 -1
29SEP26 33.00 C 2.42 2.42 2.34 2.27 +0.15 38 32 4,300 +28
29SEP26 34.00 C 2.02 2.02 1.99 1.97 +0.13 39 15 1,538 +5
29SEP26 35.00 C 1.73 1.73 1.64 1.66 +0.08 39 11 3,785 +9
29SEP26 36.00 C 1.38 1.50 1.38 1.47 +0.10 39 120 10,799 +80
29SEP26 37.00 C 1.15 1.34 1.15 1.25 +0.07 40 13 2,626 -12
29SEP26 38.00 C 0.00 0.00 0.00 1.06 +0.06 40 0 7,957 0
29SEP26 39.00 C 0.00 0.00 0.00 0.90 +0.05 40 0 11,766 0
29SEP26 40.00 C 0.93 0.93 0.83 0.76 +0.03 40 40 14,765 +29
29SEP26 41.00 C 0.00 0.00 0.00 0.65 +0.03 40 0 1,422 0
29SEP26 42.00 C 0.63 0.63 0.63 0.54 +0.01 40 1 1,413 -1
29SEP26 43.00 C 0.00 0.00 0.00 0.46 +0.01 40 0 1,505 0
29SEP26 44.00 C 0.00 0.00 0.00 0.39 +0.01 40 0 2,762 0
29SEP26 45.00 C 0.44 0.46 0.44 0.33 0.00 40 17 3,409 +6
29SEP26 46.00 C 0.00 0.00 0.00 0.28 0.00 40 0 1,920 0
29SEP26 47.00 C 0.00 0.00 0.00 0.23 -0.01 40 0 1,427 0
29SEP26 48.00 C 0.33 0.33 0.33 0.20 0.00 41 20 2,124 +20
29SEP26 49.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 2,485 0
29SEP26 50.00 C 0.27 0.30 0.25 0.14 -0.01 41 54 19,911 +7
29SEP26 52.50 C 0.00 0.00 0.00 0.09 -0.02 41 0 3,191 0
29SEP26 55.00 C 0.17 0.18 0.16 0.06 -0.01 41 70 7,876 +62
29SEP26 57.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 722 0
29SEP26 60.00 C 0.10 0.10 0.10 0.03 -0.01 42 1 6,868 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 550 0
29SEP26 70.00 C 0.05 0.06 0.05 0.01 0.00 45 121 615 +61
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 403 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,352 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 825 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 377 0
30DEC26 15.00 C 0.00 0.00 0.00 16.21 +0.48 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 15.74 +0.48 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 15.28 +0.50 50 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 14.81 +0.48 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 14.34 +0.49 49 0 124 0
30DEC26 17.50 C 0.00 0.00 0.00 13.88 +0.48 48 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 13.42 +0.48 47 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 13.04 +0.55 49 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 12.59 +0.54 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.13 +0.53 47 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 11.70 +0.53 47 0 150 0
30DEC26 21.00 C 0.00 0.00 0.00 10.83 +0.52 45 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 10.01 +0.53 45 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 9.17 +0.49 43 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 8.39 +0.55 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.66 +0.54 42 0 141 0
30DEC26 26.00 C 6.60 6.70 6.60 6.76 +0.33 39 10 52 0
30DEC26 27.00 C 0.00 0.00 0.00 6.27 +0.49 40 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 5.65 +0.45 40 0 27 0
30DEC26 29.00 C 0.00 0.00 0.00 5.08 +0.43 40 0 63 0
30DEC26 30.00 C 4.65 4.65 4.65 4.66 +0.37 40 2 1,687 +1
30DEC26 31.00 C 4.02 4.09 4.02 4.01 +0.18 39 31 187 +30
30DEC26 32.00 C 3.70 3.70 3.70 3.58 +0.20 38 2 1,073 -2
30DEC26 33.00 C 3.27 3.27 3.16 3.21 +0.16 39 41 1,948 -29
30DEC26 34.00 C 2.92 2.92 2.92 2.87 +0.15 39 3 821 0
30DEC26 35.00 C 0.00 0.00 0.00 2.58 +0.14 39 0 1,802 0
30DEC26 36.00 C 2.36 2.36 2.29 2.31 +0.13 39 287 7,530 +146
30DEC26 37.00 C 1.68 2.12 1.68 2.04 +0.08 39 365 6,256 +237
30DEC26 38.00 C 1.89 1.91 1.88 1.81 +0.05 39 276 4,260 +25
30DEC26 39.00 C 1.54 1.57 1.54 1.59 +0.02 39 60 9,609 0
30DEC26 40.00 C 1.54 1.54 1.54 1.40 0.00 39 6 1,546 +4
30DEC26 41.00 C 0.00 0.00 0.00 1.24 0.00 39 0 2,268 0
30DEC26 42.00 C 0.00 0.00 0.00 1.09 -0.02 39 0 2,082 0
30DEC26 43.00 C 1.18 1.18 1.18 0.96 -0.03 39 2 557 0
30DEC26 44.00 C 0.00 0.00 0.00 0.84 -0.04 39 0 628 0
30DEC26 45.00 C 0.95 0.98 0.95 0.74 -0.05 39 62 3,736 +2
30DEC26 46.00 C 0.78 0.78 0.78 0.64 -0.06 39 15 545 +15
30DEC26 47.00 C 0.00 0.00 0.00 0.56 -0.07 39 0 342 0
30DEC26 48.00 C 0.00 0.00 0.00 0.49 -0.07 39 0 239 0
30DEC26 49.00 C 0.00 0.00 0.00 0.43 -0.07 39 0 313 0
30DEC26 50.00 C 0.57 0.65 0.57 0.38 -0.07 39 38 5,753 +28
30DEC26 52.50 C 0.52 0.53 0.52 0.27 -0.08 39 61 2,185 0
30DEC26 55.00 C 0.00 0.00 0.00 0.19 -0.08 39 0 1,820 0
30DEC26 57.50 C 0.00 0.00 0.00 0.14 -0.07 39 0 420 0
30DEC26 60.00 C 0.00 0.00 0.00 0.10 -0.06 39 0 652 0
30DEC26 62.50 C 0.30 0.30 0.30 0.07 -0.06 39 1 337 -1
30DEC26 65.00 C 0.00 0.00 0.00 0.05 -0.05 39 0 184 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.04 39 0 154 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.04 39 0 1,934 0
30DEC26 72.50 C 0.16 0.16 0.16 0.02 -0.04 39 25 125 +25
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 622 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.03 39 0 41 0
30DEC26 80.00 C 0.11 0.13 0.11 0.01 -0.02 40 101 965 +100
30MAR27 15.00 C 0.00 0.00 0.00 16.45 +0.46 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 16.00 +0.50 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 15.54 +0.49 50 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 15.16 +0.56 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 14.64 +0.52 48 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 14.27 +0.56 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 13.83 +0.58 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 13.32 +0.51 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.96 +0.54 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.54 +0.51 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.12 +0.50 46 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 11.29 +0.50 45 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 10.52 +0.59 44 0 50 0
30MAR27 23.00 C 0.00 0.00 0.00 9.75 +0.58 43 0 46 0
30MAR27 24.00 C 0.00 0.00 0.00 9.01 +0.54 43 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 8.30 +0.39 42 0 166 0
30MAR27 26.00 C 0.00 0.00 0.00 7.62 +0.51 41 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 6.98 +0.49 41 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 6.38 +0.45 40 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 5.82 +0.43 40 0 10 0
30MAR27 30.00 C 0.00 0.00 0.00 5.37 +0.47 40 0 1,109 0
30MAR27 31.00 C 0.00 0.00 0.00 4.94 +0.38 40 0 521 0
30MAR27 32.00 C 0.00 0.00 0.00 4.39 +0.20 39 0 382 0
30MAR27 33.00 C 3.95 3.95 3.95 3.95 +0.15 39 50 6,653 0
30MAR27 34.00 C 0.00 0.00 0.00 3.62 +0.15 39 0 6,952 0
30MAR27 35.00 C 0.00 0.00 0.00 3.28 +0.14 39 0 1,496 0
30MAR27 36.00 C 0.00 0.00 0.00 3.01 +0.14 39 0 383 0
30MAR27 37.00 C 2.69 2.69 2.69 2.72 +0.10 39 1 212 +1
30MAR27 38.00 C 0.00 0.00 0.00 2.45 +0.05 39 0 1,274 0
30MAR27 39.00 C 0.00 0.00 0.00 2.21 +0.03 38 0 532 0
30MAR27 40.00 C 2.20 2.20 2.12 1.99 -0.02 38 3 1,584 +3
30MAR27 41.00 C 1.97 1.97 1.97 1.78 -0.05 38 2 502 +2
30MAR27 42.00 C 0.00 0.00 0.00 1.60 -0.07 38 0 162 0
30MAR27 43.00 C 0.00 0.00 0.00 1.43 -0.09 38 0 311 0
30MAR27 44.00 C 0.00 0.00 0.00 1.28 -0.11 38 0 279 0
30MAR27 45.00 C 1.50 1.50 1.50 1.14 -0.13 38 1 2,313 +1
30MAR27 46.00 C 0.00 0.00 0.00 1.02 -0.14 38 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 0.91 -0.15 38 0 65 0
30MAR27 48.00 C 0.00 0.00 0.00 0.81 -0.16 37 0 25 0
30MAR27 49.00 C 1.00 1.00 1.00 0.72 -0.17 37 1 21 0
30MAR27 50.00 C 1.00 1.00 1.00 0.64 -0.17 37 1 1,245 0
TOTAL CALL 19,330 570,657 +3,830
08MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
08MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
08MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
08MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
08MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
08MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 124 0 25 0
08MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 187 0
08MAY26 27.00 P 0.01 0.01 0.01 0.01 0.00 83 10 368 0
08MAY26 28.00 P 0.01 0.02 0.01 0.01 -0.03 63 67 1,171 -64
08MAY26 29.00 P 0.09 0.09 0.02 0.01 -0.09 42 363 893 +195
08MAY26 30.00 P 0.31 0.31 0.11 0.11 -0.20 43 386 1,541 -2
08MAY26 31.00 P 0.86 0.87 0.40 0.52 -0.34 46 567 1,856 -111
08MAY26 32.00 P 1.15 1.38 1.05 1.32 -0.30 58 185 558 -15
08MAY26 33.00 P 1.97 2.01 1.94 2.27 -0.31 75 150 202 +30
08MAY26 34.00 P 0.00 0.00 0.00 3.26 -0.31 95 5 0 -5
08MAY26 35.00 P 0.00 0.00 0.00 4.25 -0.43 111 0 0 0
08MAY26 36.00 P 0.00 0.00 0.00 5.25 -0.30 131 0 0 0
08MAY26 37.00 P 0.00 0.00 0.00 6.25 -0.30 148 0 0 0
08MAY26 38.00 P 0.00 0.00 0.00 7.25 -0.30 164 0 0 0
08MAY26 39.00 P 0.00 0.00 0.00 8.25 -0.30 181 0 0 0
08MAY26 40.00 P 0.00 0.00 0.00 9.25 -0.30 197 0 0 0
15MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
15MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
15MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
15MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
15MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
15MAY26 25.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
15MAY26 26.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 64 0
15MAY26 27.00 P 0.00 0.00 0.00 0.02 -0.05 43 0 12 0
15MAY26 28.00 P 0.07 0.07 0.07 0.07 -0.07 43 10 255 +10
15MAY26 29.00 P 0.22 0.22 0.16 0.18 -0.13 41 117 166 +46
15MAY26 30.00 P 0.53 0.53 0.36 0.43 -0.17 40 413 276 +57
15MAY26 31.00 P 0.80 0.87 0.74 0.87 -0.27 40 127 135 +50
15MAY26 32.00 P 1.38 1.53 1.35 1.55 -0.30 42 123 222 +25
15MAY26 33.00 P 2.15 2.15 2.15 2.44 -0.22 50 30 34 +30
15MAY26 34.00 P 0.00 0.00 0.00 3.28 -0.33 48 5 5 +5
15MAY26 35.00 P 0.00 0.00 0.00 4.25 -0.43 54 0 0 0
15MAY26 36.00 P 0.00 0.00 0.00 5.25 -0.38 63 0 0 0
15MAY26 37.00 P 0.00 0.00 0.00 6.30 -0.34 79 0 0 0
15MAY26 38.00 P 0.00 0.00 0.00 7.30 -0.34 88 0 0 0
15MAY26 39.00 P 0.00 0.00 0.00 8.30 -0.33 96 0 0 0
15MAY26 40.00 P 0.00 0.00 0.00 9.30 -0.34 104 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 96 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 182 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 91 0
28MAY26 22.00 P 0.02 0.02 0.02 0.01 0.00 57 14 515 +14
28MAY26 23.00 P 0.03 0.03 0.03 0.01 0.00 50 42 455 +6
28MAY26 24.00 P 0.04 0.04 0.04 0.01 -0.02 44 20 821 +20
28MAY26 25.00 P 0.07 0.07 0.06 0.03 -0.03 44 11 2,785 -2
28MAY26 26.00 P 0.10 0.10 0.10 0.07 -0.04 43 12 3,287 0
28MAY26 27.00 P 0.22 0.22 0.16 0.14 -0.08 42 161 5,201 -20
28MAY26 28.00 P 0.40 0.40 0.27 0.28 -0.12 41 433 8,469 +109
28MAY26 29.00 P 0.55 0.55 0.45 0.51 -0.14 41 1,092 6,991 +911
28MAY26 30.00 P 0.93 0.96 0.75 0.85 -0.19 41 679 11,029 +30
28MAY26 31.00 P 1.34 1.37 1.18 1.32 -0.22 41 1,707 5,474 +190
28MAY26 32.00 P 1.75 1.95 1.75 1.94 -0.24 42 240 6,000 +28
28MAY26 33.00 P 0.00 0.00 0.00 2.68 -0.23 43 0 5,001 0
28MAY26 34.00 P 3.59 3.59 3.59 3.59 -0.17 48 1 3,812 0
28MAY26 35.00 P 4.17 4.37 4.17 4.43 -0.28 48 13 2,792 +11
28MAY26 36.00 P 5.75 5.75 5.28 5.31 -0.50 47 2 666 -2
28MAY26 37.00 P 6.30 6.30 6.30 6.32 -0.32 54 3 968 0
28MAY26 38.00 P 0.00 0.00 0.00 7.30 -0.34 58 0 393 0
28MAY26 39.00 P 0.00 0.00 0.00 8.30 -0.33 63 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 9.30 -0.34 68 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.27 -0.33 70 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.27 -0.33 74 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.27 -0.32 79 0 400 0
28MAY26 44.00 P 0.00 0.00 0.00 13.28 -0.31 84 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 14.27 -0.32 87 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 15.27 -0.32 92 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 16.27 -0.32 96 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 17.27 -0.33 99 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 18.27 -0.32 103 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 19.28 -0.31 108 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 21.77 -0.32 115 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 24.27 -0.33 123 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 26.78 -0.31 132 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 29.28 -0.32 140 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 31.78 -0.31 147 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 34.28 -0.31 153 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 36.78 -0.31 160 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 39.28 -0.31 166 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 41.78 -0.33 172 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 44.28 -0.31 177 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5,021 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 240 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5,017 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 281 0
29JUN26 22.00 P 0.08 0.08 0.08 0.02 -0.01 40 5 181 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 1,374 0
29JUN26 24.00 P 0.16 0.16 0.14 0.09 -0.03 40 50 566 +46
29JUN26 25.00 P 0.21 0.21 0.21 0.16 -0.05 39 98 3,388 +93
29JUN26 26.00 P 0.33 0.33 0.30 0.28 -0.07 39 17 1,792 -8
29JUN26 27.00 P 0.44 0.49 0.44 0.45 -0.09 39 16 3,074 -7
29JUN26 28.00 P 0.78 0.78 0.63 0.69 -0.12 39 130 7,256 -8
29JUN26 29.00 P 0.95 1.01 0.90 1.00 -0.12 39 45 5,598 0
29JUN26 30.00 P 1.56 1.56 1.28 1.37 -0.18 38 749 7,083 +169
29JUN26 31.00 P 1.74 1.90 1.73 1.86 -0.22 38 697 8,972 -435
29JUN26 32.00 P 2.34 2.47 2.33 2.46 -0.24 38 222 10,398 -7
29JUN26 33.00 P 3.15 3.15 3.15 3.14 -0.25 39 3 8,741 -3
29JUN26 34.00 P 0.00 0.00 0.00 3.92 -0.26 40 0 11,399 0
29JUN26 35.00 P 4.71 4.71 4.71 4.73 -0.27 41 4 11,527 0
29JUN26 36.00 P 0.00 0.00 0.00 5.66 -0.22 44 0 6,329 0
29JUN26 37.00 P 0.00 0.00 0.00 6.56 -0.19 46 0 12,595 0
29JUN26 38.00 P 7.20 7.20 7.20 7.33 -0.49 40 10 10,139 -10
29JUN26 39.00 P 0.00 0.00 0.00 8.30 -0.46 43 0 5,387 0
29JUN26 40.00 P 9.10 9.10 9.10 9.30 -0.40 46 30 13,217 0
29JUN26 41.00 P 0.00 0.00 0.00 10.27 -0.33 47 0 9,220 0
29JUN26 42.00 P 11.29 11.29 11.29 11.27 -0.33 50 1 943 0
29JUN26 43.00 P 0.00 0.00 0.00 12.27 -0.32 53 0 127 0
29JUN26 44.00 P 0.00 0.00 0.00 13.28 -0.31 57 0 900 0
29JUN26 45.00 P 0.00 0.00 0.00 14.27 -0.32 59 0 10,281 0
29JUN26 46.00 P 0.00 0.00 0.00 15.27 -0.32 62 0 405 0
29JUN26 47.00 P 0.00 0.00 0.00 16.27 -0.35 64 0 264 0
29JUN26 48.00 P 17.00 17.00 16.97 17.27 -0.33 67 106 242 -106
29JUN26 49.00 P 0.00 0.00 0.00 18.27 -0.35 69 0 370 0
29JUN26 50.00 P 19.27 19.27 19.08 19.28 -0.31 73 60 3,425 -60
29JUN26 52.50 P 0.00 0.00 0.00 21.77 -0.35 78 0 881 0
29JUN26 55.00 P 0.00 0.00 0.00 24.27 -0.33 83 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.78 -0.34 89 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 29.28 -0.34 94 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 31.78 -0.31 99 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 34.28 -0.31 103 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 36.78 -0.31 107 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 39.28 -0.31 111 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 41.78 -0.33 115 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 44.28 -0.31 119 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 46.72 -0.39 115 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 49.22 -0.39 118 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 51.72 -0.37 121 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 54.22 -0.35 124 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 56.72 -0.39 127 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 59.21 -0.40 129 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 61.71 -0.40 131 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 64.21 -0.40 134 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 66.71 -0.40 137 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 69.21 -0.40 140 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 71.71 -0.40 142 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 74.21 -0.40 145 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 76.71 -0.40 147 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 79.21 -0.46 150 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 25 0
30JUL26 22.00 P 0.16 0.16 0.16 0.09 0.00 41 30 763 0
30JUL26 23.00 P 0.00 0.00 0.00 0.15 -0.01 40 0 687 0
30JUL26 24.00 P 0.29 0.30 0.29 0.24 -0.02 40 2 853 +2
30JUL26 25.00 P 0.39 0.41 0.39 0.37 -0.03 40 104 859 +100
30JUL26 26.00 P 0.55 0.55 0.55 0.54 -0.05 40 150 3,761 +150
30JUL26 27.00 P 0.75 0.75 0.73 0.76 -0.08 39 48 614 +44
30JUL26 28.00 P 1.00 1.05 1.00 1.03 -0.11 39 37 1,118 +27
30JUL26 29.00 P 1.53 1.53 1.29 1.37 -0.12 38 110 2,266 +74
30JUL26 30.00 P 1.95 1.95 1.70 1.78 -0.14 38 137 2,873 -64
30JUL26 31.00 P 2.16 2.16 2.16 2.28 -0.19 38 30 2,810 +30
30JUL26 32.00 P 2.85 2.86 2.73 2.86 -0.23 38 148 2,456 -26
30JUL26 33.00 P 3.36 3.36 3.32 3.53 -0.21 39 35 668 +35
30JUL26 34.00 P 4.20 4.20 4.20 4.25 -0.26 39 1 269 0
30JUL26 35.00 P 0.00 0.00 0.00 4.86 -0.60 36 0 30 0
30JUL26 36.00 P 5.65 5.79 5.65 5.78 -0.34 39 45 307 +7
30JUL26 37.00 P 0.00 0.00 0.00 6.62 -0.41 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.49 -0.45 39 0 8 0
30JUL26 39.00 P 0.00 0.00 0.00 8.39 -0.39 39 0 21 0
30JUL26 40.00 P 0.00 0.00 0.00 9.33 -0.42 39 0 4 0
30JUL26 41.00 P 0.00 0.00 0.00 10.27 -0.38 39 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 11.27 -0.33 42 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.27 -0.36 44 0 4 0
30JUL26 44.00 P 0.00 0.00 0.00 13.28 -0.36 47 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.27 -0.37 49 0 1 0
30JUL26 46.00 P 0.00 0.00 0.00 15.27 -0.37 51 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.27 -0.37 54 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.27 -0.39 56 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 18.27 -0.36 58 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 19.28 -0.35 60 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 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 42 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.04 0.00 42 0 8 0
28AUG26 19.50 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.11 0.00 41 0 111 0
28AUG26 22.00 P 0.00 0.00 0.00 0.18 0.00 41 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.27 -0.01 40 0 43 0
28AUG26 24.00 P 0.46 0.46 0.46 0.40 -0.02 40 4 185 +3
28AUG26 25.00 P 0.00 0.00 0.00 0.57 -0.04 40 0 235 0
28AUG26 26.00 P 0.77 0.79 0.77 0.79 -0.05 40 2 250 +1
28AUG26 27.00 P 0.98 1.03 0.98 1.05 -0.07 40 94 163 +93
28AUG26 28.00 P 1.29 1.37 1.29 1.35 -0.09 39 930 940 +847
28AUG26 29.00 P 1.72 1.72 1.64 1.72 -0.11 39 3 230 0
28AUG26 30.00 P 2.26 2.26 2.01 2.15 -0.13 38 93 1,068 +52
28AUG26 31.00 P 2.57 2.57 2.57 2.66 -0.16 39 1 279 +1
28AUG26 32.00 P 0.00 0.00 0.00 3.23 -0.18 39 0 132 0
28AUG26 33.00 P 3.80 3.91 3.72 3.90 -0.16 39 155 342 +155
28AUG26 34.00 P 4.74 4.74 4.74 4.58 -0.20 39 60 130 +60
28AUG26 35.00 P 0.00 0.00 0.00 5.28 -0.46 39 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 6.06 -0.49 39 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.87 -0.52 39 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.71 -0.55 39 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.58 -0.56 39 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.46 -0.57 39 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.37 -0.59 39 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.31 -0.37 39 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.27 -0.36 40 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.28 -0.36 42 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.27 -0.37 44 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.27 -0.37 46 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 16.27 -0.37 48 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 17.27 -0.39 50 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 18.27 -0.36 52 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 19.28 -0.35 54 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 82 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 32 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 21 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 0.00 42 0 4 0
29SEP26 19.00 P 0.16 0.16 0.16 0.08 0.00 42 1 101 +1
29SEP26 19.50 P 0.18 0.18 0.18 0.10 0.00 41 1 14 +1
29SEP26 20.00 P 0.00 0.00 0.00 0.13 +0.01 42 0 1,001 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 0.00 41 0 401 0
29SEP26 22.00 P 0.37 0.37 0.37 0.29 0.00 41 1 465 -1
29SEP26 23.00 P 0.00 0.00 0.00 0.42 -0.01 41 0 748 0
29SEP26 24.00 P 0.61 0.62 0.61 0.58 -0.02 41 3 461 0
29SEP26 25.00 P 0.87 0.87 0.78 0.78 -0.03 40 7 10,775 +1
29SEP26 26.00 P 1.00 1.00 1.00 1.03 -0.05 40 10 1,718 0
29SEP26 27.00 P 1.27 1.27 1.27 1.30 -0.09 39 1 2,262 -1
29SEP26 28.00 P 1.56 1.64 1.54 1.63 -0.12 39 146 6,556 +101
29SEP26 29.00 P 2.00 2.00 2.00 2.01 -0.11 39 16 4,017 +6
29SEP26 30.00 P 2.39 2.48 2.33 2.48 -0.09 39 26 8,807 +5
29SEP26 31.00 P 0.00 0.00 0.00 2.97 -0.14 38 0 6,968 0
29SEP26 32.00 P 0.00 0.00 0.00 3.55 -0.15 39 0 3,649 0
29SEP26 33.00 P 4.01 4.01 4.01 4.20 -0.15 39 30 4,035 -30
29SEP26 34.00 P 0.00 0.00 0.00 4.86 -0.19 39 0 1,988 0
29SEP26 35.00 P 0.00 0.00 0.00 5.60 -0.20 39 0 9,267 0
29SEP26 36.00 P 0.00 0.00 0.00 6.30 -0.33 39 0 19,647 0
29SEP26 37.00 P 0.00 0.00 0.00 7.17 -0.37 40 0 5,269 0
29SEP26 38.00 P 0.00 0.00 0.00 7.92 -0.49 39 10 6,916 0
29SEP26 39.00 P 8.76 8.76 8.76 8.77 -0.59 39 1 9,114 -1
29SEP26 40.00 P 9.50 9.50 9.50 9.62 -0.54 39 10 14,222 -10
29SEP26 41.00 P 0.00 0.00 0.00 10.51 -0.56 39 0 2,093 0
29SEP26 42.00 P 0.00 0.00 0.00 11.42 -0.50 39 0 858 0
29SEP26 43.00 P 0.00 0.00 0.00 12.34 -0.50 39 0 2,661 0
29SEP26 44.00 P 0.00 0.00 0.00 13.28 -0.52 39 0 1,691 0
29SEP26 45.00 P 0.00 0.00 0.00 14.29 -0.47 41 0 4,690 0
29SEP26 46.00 P 0.00 0.00 0.00 15.27 -0.48 42 0 222 0
29SEP26 47.00 P 0.00 0.00 0.00 16.27 -0.48 43 0 142 0
29SEP26 48.00 P 0.00 0.00 0.00 17.27 -0.50 45 0 177 0
29SEP26 49.00 P 0.00 0.00 0.00 18.27 -0.49 47 0 636 0
29SEP26 50.00 P 0.00 0.00 0.00 19.28 -0.48 49 0 8,286 0
29SEP26 52.50 P 0.00 0.00 0.00 21.77 -0.48 52 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 24.27 -0.50 56 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 26.78 -0.49 60 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.28 -0.49 63 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 31.78 -0.49 66 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 34.28 -0.49 69 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 36.78 -0.49 72 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 39.28 -0.49 75 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 41.78 -0.50 77 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 44.28 -0.49 80 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 46.76 -0.52 81 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 49.26 -0.51 84 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 51.76 -0.51 86 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 54.25 -0.52 87 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.09 +0.06 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.11 +0.07 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.14 +0.09 47 0 31 0
30DEC26 16.50 P 0.00 0.00 0.00 0.16 +0.10 47 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 0.20 +0.12 47 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.23 +0.13 46 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.27 +0.14 46 0 54 0
30DEC26 18.50 P 0.00 0.00 0.00 0.32 +0.16 46 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.37 +0.17 46 0 193 0
30DEC26 19.50 P 0.00 0.00 0.00 0.42 +0.18 45 0 60 0
30DEC26 20.00 P 0.47 0.47 0.47 0.48 +0.19 45 5 504 0
30DEC26 21.00 P 0.57 0.57 0.57 0.59 +0.18 44 1 250 0
30DEC26 22.00 P 0.00 0.00 0.00 0.75 +0.18 43 0 499 0
30DEC26 23.00 P 0.00 0.00 0.00 0.93 +0.15 42 0 61 0
30DEC26 24.00 P 1.01 1.01 1.01 1.15 +0.14 42 13 604 0
30DEC26 25.00 P 1.31 1.31 1.31 1.39 +0.10 41 659 9,194 +659
30DEC26 26.00 P 0.00 0.00 0.00 1.68 +0.05 41 0 461 0
30DEC26 27.00 P 0.00 0.00 0.00 1.98 0.00 40 0 1,042 0
30DEC26 28.00 P 0.00 0.00 0.00 2.34 -0.03 39 0 1,025 0
30DEC26 29.00 P 2.58 2.70 2.58 2.72 -0.11 39 10 1,876 0
30DEC26 30.00 P 3.05 3.17 3.05 3.18 -0.10 38 17 6,752 0
30DEC26 31.00 P 3.56 3.62 3.56 3.67 -0.13 38 33 4,278 +28
30DEC26 32.00 P 4.16 4.26 4.16 4.26 -0.15 38 49 5,632 +49
30DEC26 33.00 P 0.00 0.00 0.00 4.89 -0.13 39 0 2,519 0
30DEC26 34.00 P 0.00 0.00 0.00 5.52 -0.19 38 0 1,305 0
30DEC26 35.00 P 0.00 0.00 0.00 6.20 -0.39 38 0 4,714 0
30DEC26 36.00 P 0.00 0.00 0.00 6.99 -0.29 39 0 8,365 0
30DEC26 37.00 P 0.00 0.00 0.00 7.69 -0.41 39 0 3,204 0
30DEC26 38.00 P 0.00 0.00 0.00 8.47 -0.45 39 10 4,450 +10
30DEC26 39.00 P 0.00 0.00 0.00 9.27 -0.45 39 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 10.15 -0.43 40 0 2,002 0
30DEC26 41.00 P 0.00 0.00 0.00 10.93 -0.50 39 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 11.79 -0.52 39 0 186 0
30DEC26 43.00 P 12.56 12.67 12.50 12.66 -0.49 39 180 841 +141
30DEC26 44.00 P 0.00 0.00 0.00 13.57 -0.59 39 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 14.51 -0.58 39 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 15.45 -0.57 40 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 16.38 -0.67 40 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 17.32 -0.70 40 0 33 0
30DEC26 49.00 P 0.00 0.00 0.00 18.32 -0.53 41 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 19.28 -0.56 41 0 137 0
30DEC26 52.50 P 0.00 0.00 0.00 21.77 -0.51 44 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 24.27 -0.50 47 0 75 0
30DEC26 57.50 P 0.00 0.00 0.00 26.78 -0.49 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.28 -0.49 53 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 31.78 -0.50 56 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.28 -0.50 58 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.78 -0.49 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 39.28 -0.49 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.78 -0.50 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 44.28 -0.50 67 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 46.76 -0.52 68 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 49.26 -0.51 70 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.16 +0.09 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.19 +0.11 45 0 0 0
30MAR27 16.00 P 0.33 0.33 0.33 0.23 +0.12 45 20 474 0
30MAR27 16.50 P 0.00 0.00 0.00 0.27 +0.14 45 0 202 0
30MAR27 17.00 P 0.00 0.00 0.00 0.31 +0.15 44 0 46 0
30MAR27 17.50 P 0.43 0.43 0.43 0.36 +0.16 44 1 5 -1
30MAR27 18.00 P 0.00 0.00 0.00 0.42 +0.17 44 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.48 +0.19 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.55 +0.19 44 0 35 0
30MAR27 19.50 P 0.00 0.00 0.00 0.62 +0.20 43 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.70 +0.21 43 0 85 0
30MAR27 21.00 P 0.00 0.00 0.00 0.85 +0.19 42 0 11 0
30MAR27 22.00 P 0.00 0.00 0.00 1.03 +0.16 42 0 34 0
30MAR27 23.00 P 0.00 0.00 0.00 1.27 +0.16 41 0 188 0
30MAR27 24.00 P 0.00 0.00 0.00 1.52 +0.12 41 0 195 0
30MAR27 25.00 P 1.70 1.70 1.69 1.81 +0.09 40 16 186 +4
30MAR27 26.00 P 0.00 0.00 0.00 2.12 +0.04 40 0 312 0
30MAR27 27.00 P 0.00 0.00 0.00 2.48 0.00 40 0 489 0
30MAR27 28.00 P 2.80 2.81 2.80 2.86 -0.01 39 5 426 +4
30MAR27 29.00 P 0.00 0.00 0.00 3.28 -0.04 39 0 739 0
30MAR27 30.00 P 3.60 3.68 3.60 3.73 -0.09 38 76 2,908 +29
30MAR27 31.00 P 0.00 0.00 0.00 4.22 -0.11 38 0 641 0
30MAR27 32.00 P 0.00 0.00 0.00 4.78 -0.12 38 0 187 0
30MAR27 33.00 P 0.00 0.00 0.00 5.40 -0.10 38 0 5,305 0
30MAR27 34.00 P 0.00 0.00 0.00 6.06 -0.17 38 0 6,610 0
30MAR27 35.00 P 0.00 0.00 0.00 6.74 -0.19 38 0 1,032 0
30MAR27 36.00 P 0.00 0.00 0.00 7.39 -0.41 38 0 294 0
30MAR27 37.00 P 0.00 0.00 0.00 8.13 -0.43 38 0 78 0
30MAR27 38.00 P 0.00 0.00 0.00 8.89 -0.43 38 0 115 0
30MAR27 39.00 P 9.65 9.65 9.65 9.67 -0.45 38 1 33 +1
30MAR27 40.00 P 0.00 0.00 0.00 10.47 -0.47 38 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 11.28 -0.47 38 0 156 0
30MAR27 42.00 P 0.00 0.00 0.00 12.11 -0.50 38 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 12.96 -0.51 38 0 94 0
30MAR27 44.00 P 13.86 13.86 13.86 13.82 -0.52 38 30 133 0
30MAR27 45.00 P 0.00 0.00 0.00 14.69 -0.53 38 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 15.58 -0.48 38 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 16.54 -0.51 38 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 17.49 -0.53 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.44 -0.52 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.37 -0.50 39 0 0 0
TOTAL PUT 12,839 492,015 +3,797
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$ 19.17
28MAY26 11.50 C 0.00 0.00 0.00 7.68 +0.93 79 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 7.18 +0.93 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.68 +0.93 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 6.18 +0.93 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.68 +0.93 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.18 +0.93 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.68 +0.92 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.19 +0.92 54 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.69 +0.90 48 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.20 +0.87 47 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.73 +0.83 48 0 55 0
28MAY26 17.00 C 0.00 0.00 0.00 2.28 +0.77 48 0 65 0
28MAY26 17.50 C 0.00 0.00 0.00 1.87 +0.70 49 0 16 0
28MAY26 18.00 C 0.85 1.70 0.85 1.49 +0.63 48 2 31 0
28MAY26 18.50 C 0.00 0.00 0.00 1.17 +0.52 49 0 34 0
28MAY26 19.00 C 1.00 1.00 0.88 0.92 +0.44 50 16 86 +16
28MAY26 19.50 C 0.00 0.00 0.00 0.69 +0.35 50 0 84 0
28MAY26 20.00 C 0.33 0.54 0.33 0.51 +0.27 49 10 109 -2
28MAY26 21.00 C 0.25 0.30 0.25 0.26 +0.15 49 2 190 0
28MAY26 22.00 C 0.11 0.18 0.11 0.12 +0.07 49 15 67 +6
28MAY26 23.00 C 0.06 0.06 0.06 0.06 +0.04 50 10 108 0
28MAY26 24.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 32 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 43 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 12 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 81 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 14.57 +0.93 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 14.47 +0.93 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 14.37 +0.93 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 14.27 +0.93 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 14.17 +0.93 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 13.92 +0.93 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 13.67 +0.93 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 13.42 +0.92 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 13.18 +0.93 161 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 12.93 +0.93 155 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 12.68 +0.93 149 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 12.43 +0.93 143 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 12.18 +0.93 138 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.93 +0.93 133 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.68 +0.93 128 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 11.43 +0.93 123 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 11.18 +0.93 119 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.93 +0.93 114 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.68 +0.93 110 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 10.43 +0.93 106 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 10.18 +0.93 102 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 9.93 +0.93 98 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.68 +0.93 94 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.43 +0.93 90 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.18 +0.93 86 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.68 +0.93 78 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.18 +0.93 71 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 7.68 +0.93 63 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 7.18 +0.93 0 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 6.68 +0.93 0 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 6.18 +0.93 0 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 5.68 +0.92 0 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 5.19 +0.92 51 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.68 +0.89 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.19 +0.92 41 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 3.72 +0.88 44 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.28 +0.76 46 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 2.90 +0.74 48 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 2.53 +0.68 48 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 2.18 +0.64 48 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 1.88 +0.58 48 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 1.63 +0.54 49 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 1.39 +0.50 49 0 60 0
29JUN26 19.50 C 0.00 0.00 0.00 1.18 +0.45 49 0 27 0
29JUN26 20.00 C 1.15 1.15 1.15 1.00 +0.41 49 1 62 0
29JUN26 21.00 C 0.36 0.80 0.36 0.68 +0.27 49 2 63 +1
29JUN26 22.00 C 0.49 0.49 0.49 0.46 +0.19 49 15 56 0
29JUN26 23.00 C 0.19 0.40 0.19 0.30 +0.13 48 26 93 +20
29JUN26 24.00 C 0.27 0.27 0.27 0.20 +0.10 49 5 68 -5
29JUN26 25.00 C 0.00 0.00 0.00 0.12 +0.06 48 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.08 +0.04 49 0 57 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 +0.03 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 7.68 +0.93 54 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 7.18 +0.93 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 6.68 +0.93 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 6.18 +0.92 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.69 +0.91 47 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.19 +0.92 43 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.76 +0.94 49 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.32 +0.88 49 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.91 +0.84 49 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.53 +0.78 49 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.15 +0.72 48 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.82 +0.68 48 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.52 +0.63 48 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.23 +0.58 48 0 35 0
30JUL26 18.50 C 0.00 0.00 0.00 1.99 +0.56 48 0 46 0
30JUL26 19.00 C 0.00 0.00 0.00 1.76 +0.51 49 0 48 0
30JUL26 19.50 C 0.00 0.00 0.00 1.57 +0.49 49 0 59 0
30JUL26 20.00 C 0.00 0.00 0.00 1.38 +0.45 49 0 95 0
30JUL26 21.00 C 0.00 0.00 0.00 1.05 +0.37 49 0 15 0
30JUL26 22.00 C 0.77 0.78 0.77 0.78 +0.29 49 2 16 +1
30JUL26 23.00 C 0.00 0.00 0.00 0.58 +0.23 49 0 11 0
30JUL26 24.00 C 0.00 0.00 0.00 0.42 +0.18 49 0 16 0
30JUL26 25.00 C 0.00 0.00 0.00 0.30 +0.13 48 0 33 0
30JUL26 26.00 C 0.00 0.00 0.00 0.22 +0.10 49 0 1 0
30JUL26 27.00 C 0.22 0.22 0.22 0.16 +0.08 49 1 1 +1
30JUL26 28.00 C 0.00 0.00 0.00 0.11 +0.05 48 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 6.18 +0.92 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.71 +0.90 46 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.26 +0.90 47 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.85 +0.88 48 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.45 +0.84 48 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.08 +0.81 48 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.73 +0.79 49 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.39 +0.74 48 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.09 +0.72 49 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.81 +0.63 49 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.53 +0.59 48 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.30 +0.57 49 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.07 +0.53 49 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.89 +0.51 50 0 0 0
28AUG26 20.00 C 1.35 1.73 1.35 1.70 +0.48 50 2 0 0
28AUG26 21.00 C 0.00 0.00 0.00 1.35 +0.41 50 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 1.07 +0.35 49 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.84 +0.29 49 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.65 +0.23 49 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.50 +0.19 49 0 0 0
28AUG26 26.00 C 0.38 0.38 0.38 0.39 +0.16 49 1 1 +1
29SEP26 8.50 C 0.00 0.00 0.00 10.68 +0.93 74 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.43 +0.93 72 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.18 +0.93 69 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.93 +0.93 66 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.68 +0.93 64 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.43 +0.93 61 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.18 +0.93 59 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.68 +0.93 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.18 +0.93 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.68 +0.93 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.19 +0.92 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.68 +0.88 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.23 +0.94 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.80 +0.91 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.38 +0.88 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.03 +0.90 49 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 4.65 +0.87 48 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 4.29 +0.84 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.95 +0.82 48 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 3.62 +0.77 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.32 +0.75 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.00 +0.59 47 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 2.73 +0.57 47 0 7 0
29SEP26 18.50 C 2.32 2.32 2.32 2.52 +0.57 47 1 0 -1
29SEP26 19.00 C 0.00 0.00 0.00 2.31 +0.56 48 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 2.08 +0.49 47 0 36 0
29SEP26 20.00 C 0.00 0.00 0.00 1.90 +0.47 48 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 1.55 +0.40 48 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 1.26 +0.34 48 0 29 0
29SEP26 23.00 C 0.00 0.00 0.00 1.01 +0.29 47 0 17 0
29SEP26 24.00 C 0.00 0.00 0.00 0.81 +0.25 47 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.65 +0.21 47 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.52 +0.18 47 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.40 +0.14 47 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.32 +0.11 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.25 +0.09 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.20 +0.08 47 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.16 +0.06 47 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.12 +0.04 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.10 +0.04 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 +0.03 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.82 +0.94 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.42 +0.95 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.00 +0.93 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.57 +0.89 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.21 +0.89 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.81 +0.84 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.48 +0.85 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.11 +0.80 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.78 +0.78 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.46 +0.74 47 0 30 0
30DEC26 16.50 C 4.30 4.30 4.30 4.17 +0.73 47 1 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.89 +0.70 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.64 +0.68 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.37 +0.58 47 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 3.12 +0.54 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.95 +0.56 47 0 5 0
30DEC26 19.50 C 0.00 0.00 0.00 2.74 +0.53 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.55 +0.53 47 0 21 0
30DEC26 21.00 C 0.00 0.00 0.00 2.20 +0.46 47 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 1.90 +0.42 47 0 0 0
30DEC26 23.00 C 1.30 1.30 1.30 1.63 +0.38 47 2 11 +2
30DEC26 24.00 C 0.00 0.00 0.00 1.40 +0.34 47 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.20 +0.30 47 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 1.02 +0.27 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.87 +0.23 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.74 +0.21 47 0 998 0
30DEC26 29.00 C 0.00 0.00 0.00 0.63 +0.18 47 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.53 +0.16 47 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.46 +0.14 47 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.38 +0.11 47 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.33 +0.11 47 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.28 +0.09 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.05 +0.90 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.64 +0.88 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.28 +0.89 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.87 +0.84 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.58 +0.89 49 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 6.19 +0.83 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.86 +0.81 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.54 +0.80 47 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.22 +0.76 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.93 +0.74 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.65 +0.72 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.38 +0.69 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.13 +0.67 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.88 +0.61 46 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 3.66 +0.56 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.45 +0.54 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.27 +0.54 47 0 0 0
30MAR27 20.00 C 3.07 3.07 3.07 3.09 +0.55 47 1 1 +1
30MAR27 21.00 C 0.00 0.00 0.00 2.74 +0.51 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.38 +0.43 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.14 +0.42 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.89 +0.37 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.65 +0.34 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.47 +0.32 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.28 +0.27 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.11 +0.23 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.00 +0.23 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.88 +0.21 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.78 +0.19 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.67 +0.16 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.60 +0.16 47 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.53 +0.14 46 0 0 0
TOTAL CALL 115 4,030 +41
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 72 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 -0.02 49 0 9 0
28MAY26 15.00 P 0.00 0.00 0.00 0.03 -0.03 51 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 0.05 -0.06 50 0 72 0
28MAY26 16.00 P 0.07 0.08 0.07 0.09 -0.10 50 2 76 0
28MAY26 16.50 P 0.00 0.00 0.00 0.14 -0.16 48 0 102 0
28MAY26 17.00 P 0.43 0.43 0.23 0.22 -0.24 48 15 39 0
28MAY26 17.50 P 0.36 0.36 0.36 0.34 -0.32 48 1 111 0
28MAY26 18.00 P 0.90 0.90 0.90 0.50 -0.38 48 1 43 +1
28MAY26 18.50 P 0.88 0.88 0.74 0.70 -0.49 47 6 52 -1
28MAY26 19.00 P 0.98 0.98 0.98 0.95 -0.57 47 2 94 +2
28MAY26 19.50 P 1.15 1.15 1.15 1.26 -0.63 48 6 64 -6
28MAY26 20.00 P 0.00 0.00 0.00 1.61 -0.68 49 0 86 0
28MAY26 21.00 P 0.00 0.00 0.00 2.37 -0.89 48 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 3.29 -0.93 53 0 17 0
28MAY26 23.00 P 0.00 0.00 0.00 4.22 -0.97 54 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 5.18 -1.00 55 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 6.16 -1.02 57 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 7.16 -1.01 63 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.16 -1.01 70 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.16 -1.01 76 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.15 -0.92 77 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.14 -1.03 74 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.15 -1.01 88 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 13.15 -1.01 93 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 14.15 -1.01 98 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 15.15 -1.01 103 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 147 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 138 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 133 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 124 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 112 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 105 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 -0.03 47 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.05 -0.03 50 0 22 0
29JUN26 14.00 P 0.10 0.10 0.10 0.07 -0.05 48 1 24 -1
29JUN26 14.50 P 0.00 0.00 0.00 0.11 -0.08 48 0 97 0
29JUN26 15.00 P 0.00 0.00 0.00 0.17 -0.10 49 0 51 0
29JUN26 15.50 P 0.00 0.00 0.00 0.24 -0.14 48 0 58 0
29JUN26 16.00 P 0.00 0.00 0.00 0.34 -0.17 49 0 60 0
29JUN26 16.50 P 0.00 0.00 0.00 0.43 -0.23 47 0 89 0
29JUN26 17.00 P 0.00 0.00 0.00 0.57 -0.29 47 0 69 0
29JUN26 17.50 P 0.81 0.81 0.76 0.76 -0.32 48 3 59 -1
29JUN26 18.00 P 0.00 0.00 0.00 0.94 -0.40 47 0 157 0
29JUN26 18.50 P 0.00 0.00 0.00 1.17 -0.46 47 0 146 0
29JUN26 19.00 P 0.00 0.00 0.00 1.43 -0.50 47 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 1.72 -0.56 47 0 71 0
29JUN26 20.00 P 0.00 0.00 0.00 2.03 -0.60 47 0 61 0
29JUN26 21.00 P 0.00 0.00 0.00 2.75 -0.72 48 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 3.57 -0.77 50 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 4.42 -0.83 50 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 5.32 -0.87 50 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.25 -0.93 51 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 7.20 -0.97 50 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 8.18 -0.99 52 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 9.17 -1.00 55 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.15 -0.92 53 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.15 -1.02 57 0 12 0
29JUN26 31.00 P 0.00 0.00 0.00 12.15 -1.01 61 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.15 -1.01 64 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.15 -1.01 68 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.15 -1.01 71 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.09 -0.03 49 0 16 0
30JUL26 13.50 P 0.00 0.00 0.00 0.13 -0.05 49 0 9 0
30JUL26 14.00 P 0.00 0.00 0.00 0.18 -0.07 48 0 1 0
30JUL26 14.50 P 0.00 0.00 0.00 0.24 -0.10 48 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.32 -0.13 48 0 13 0
30JUL26 15.50 P 0.00 0.00 0.00 0.42 -0.15 48 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 0.55 -0.18 48 0 15 0
30JUL26 16.50 P 0.68 0.68 0.68 0.69 -0.22 48 10 113 +10
30JUL26 17.00 P 0.00 0.00 0.00 0.85 -0.27 47 0 22 0
30JUL26 17.50 P 0.00 0.00 0.00 1.05 -0.31 47 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 1.25 -0.36 47 0 7 0
30JUL26 18.50 P 0.00 0.00 0.00 1.49 -0.41 47 0 35 0
30JUL26 19.00 P 0.00 0.00 0.00 1.76 -0.46 47 0 12 0
30JUL26 19.50 P 0.00 0.00 0.00 2.05 -0.49 47 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.36 -0.60 47 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.07 -0.66 48 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 3.80 -0.72 48 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.61 -0.80 48 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.46 -0.86 48 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.35 -0.91 48 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.27 -0.94 48 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.25 -0.92 50 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.21 -0.96 51 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.17 -0.05 49 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.22 -0.08 49 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.29 -0.11 48 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.38 -0.12 48 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.48 -0.15 48 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.61 -0.16 48 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.74 -0.21 48 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 0.91 -0.24 48 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 1.09 -0.28 48 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.30 -0.32 48 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.53 -0.34 48 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.78 -0.38 48 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.03 -0.45 48 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.32 -0.49 48 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.63 -0.57 48 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.32 -0.62 49 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.05 -0.69 49 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.84 -0.75 49 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.67 -0.79 49 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.53 -0.84 50 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.42 -0.88 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 -0.03 48 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 -0.05 47 0 55 0
29SEP26 12.50 P 0.23 0.23 0.23 0.17 -0.06 47 1 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.23 -0.07 47 0 8 0
29SEP26 13.50 P 0.00 0.00 0.00 0.30 -0.10 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.36 -0.15 46 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.47 -0.16 46 0 1 0
29SEP26 15.00 P 0.60 0.60 0.60 0.58 -0.18 46 1 18 0
29SEP26 15.50 P 0.00 0.00 0.00 0.73 -0.20 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.89 -0.22 47 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 1.05 -0.26 46 0 16 0
29SEP26 17.00 P 1.27 1.27 1.27 1.27 -0.27 47 10 12 +10
29SEP26 17.50 P 0.00 0.00 0.00 1.45 -0.33 46 0 36 0
29SEP26 18.00 P 0.00 0.00 0.00 1.69 -0.36 46 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 1.94 -0.40 46 0 112 0
29SEP26 19.00 P 0.00 0.00 0.00 2.20 -0.43 46 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 2.49 -0.46 46 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 2.81 -0.49 47 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 3.46 -0.63 46 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 4.19 -0.69 47 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 4.96 -0.74 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.76 -0.80 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.61 -0.84 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.51 -0.85 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.38 -0.91 47 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.29 -0.95 46 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 10.27 -0.94 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.23 -0.96 48 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.20 -0.97 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.18 -0.98 49 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.16 -1.00 49 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.15 -1.01 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.24 -0.05 47 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.30 -0.08 47 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.39 -0.08 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.48 -0.11 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.58 -0.14 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.70 -0.17 47 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.84 -0.19 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.98 -0.19 46 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 1.14 -0.22 46 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.32 -0.23 46 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.52 -0.26 46 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.72 -0.29 46 0 0 0
30DEC26 17.50 P 1.94 1.94 1.94 1.94 -0.36 46 1 26 +1
30DEC26 18.00 P 2.39 2.39 2.23 2.23 -0.32 46 21 41 +11
30DEC26 18.50 P 0.00 0.00 0.00 2.45 -0.39 46 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 2.76 -0.38 46 0 4 0
30DEC26 19.50 P 3.05 3.05 3.05 3.05 -0.39 46 10 25 +10
30DEC26 20.00 P 0.00 0.00 0.00 3.31 -0.46 46 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.96 -0.57 46 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.66 -0.61 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.41 -0.65 46 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.18 -0.70 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.99 -0.74 46 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 7.81 -0.79 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.68 -0.81 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.55 -0.85 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.45 -0.88 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.36 -0.91 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.29 -0.95 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.24 -0.96 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.22 -0.96 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.19 -0.98 46 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.39 -0.08 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.48 -0.10 46 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.59 -0.11 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.70 -0.15 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.83 -0.17 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.96 -0.20 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.12 -0.18 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.28 -0.21 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.47 -0.22 46 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.66 -0.26 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.87 -0.28 45 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 2.10 -0.29 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.33 -0.33 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.59 -0.38 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.83 -0.38 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.11 -0.41 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.42 -0.42 45 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.73 -0.41 45 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.37 -0.55 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.02 -0.61 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.75 -0.63 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.54 -0.63 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.32 -0.67 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.11 -0.73 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.95 -0.75 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.83 -0.76 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.68 -0.81 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.60 -0.81 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.48 -0.86 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.43 -0.86 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.36 -0.89 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.31 -0.91 47 0 0 0
TOTAL PUT 91 3,858 +36
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$ 3.63
28MAY26 2.70 C 0.00 0.00 0.00 0.93 +0.07 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.83 +0.06 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.73 +0.06 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.63 +0.06 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.54 +0.07 37 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.43 +0.05 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.33 +0.05 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.24 +0.04 18 0 0 0
28MAY26 3.50 C 0.15 0.15 0.15 0.18 +0.05 28 10 11 +10
28MAY26 3.60 C 0.00 0.00 0.00 0.10 +0.02 22 0 10 0
28MAY26 3.70 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.03 +0.01 24 0 20 0
28MAY26 3.90 C 0.00 0.00 0.00 0.02 +0.01 27 0 225 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 14 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.93 +0.06 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.83 +0.05 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.73 +0.05 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.63 +0.05 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.54 +0.05 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.44 +0.04 0 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.36 +0.05 21 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.28 +0.04 22 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.21 +0.04 22 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.16 +0.04 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.11 +0.03 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.07 +0.02 23 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.05 +0.02 24 0 306 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 +0.01 25 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.93 +0.05 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.83 +0.05 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.73 +0.05 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.64 +0.05 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.55 +0.05 24 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.46 +0.05 24 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.38 +0.05 25 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.30 +0.05 24 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.22 +0.03 22 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.17 +0.03 23 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.12 +0.01 23 0 23 0
30JUL26 3.80 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.93 +0.05 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.83 +0.05 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.74 +0.05 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.65 +0.05 25 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.56 +0.05 26 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.47 +0.05 24 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.40 +0.05 26 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.32 +0.04 25 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.25 +0.03 24 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.93 +0.05 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.84 +0.05 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.74 +0.04 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.65 +0.04 23 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.57 +0.04 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.49 +0.04 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.41 +0.04 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.34 +0.03 24 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.28 +0.03 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.23 +0.03 24 0 100 0
29SEP26 3.70 C 0.00 0.00 0.00 0.19 +0.03 25 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.12 +0.02 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 +0.01 24 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 +0.01 24 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.94 +0.05 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.85 +0.05 23 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.76 +0.04 23 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.68 +0.04 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.60 +0.05 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.53 +0.05 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.46 +0.04 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.40 +0.04 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.35 +0.04 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.30 +0.04 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.26 +0.04 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.22 +0.03 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.19 +0.03 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.16 +0.03 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 21 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.96 +0.05 23 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.87 +0.04 22 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.79 +0.04 23 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.72 +0.05 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.64 +0.04 23 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.57 +0.03 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.51 +0.04 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.45 +0.03 23 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.40 +0.03 24 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.35 +0.02 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.31 +0.02 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.27 +0.02 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.24 +0.02 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.18 +0.01 24 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.07 0.00 24 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
TOTAL CALL 10 2,423 +10
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 -0.01 29 0 1,400 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 -0.01 27 0 104 0
28MAY26 3.50 P 0.00 0.00 0.00 0.04 -0.02 26 0 38 0
28MAY26 3.60 P 0.00 0.00 0.00 0.08 -0.02 27 0 195 0
28MAY26 3.70 P 0.00 0.00 0.00 0.13 -0.04 26 0 28 0
28MAY26 3.80 P 0.00 0.00 0.00 0.20 -0.06 26 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.29 -0.06 29 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.38 -0.06 30 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.48 -0.06 36 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.59 -0.05 48 0 0 -14
28MAY26 4.30 P 0.00 0.00 0.00 0.69 -0.05 53 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.79 -0.05 58 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.89 -0.05 63 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.99 -0.05 68 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.09 -0.05 72 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.19 -0.05 77 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.29 -0.05 81 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.39 -0.05 85 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.64 -0.05 95 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.89 -0.05 104 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 27 0 6 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 -0.01 26 0 40 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 -0.02 25 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 25 0
29JUN26 3.60 P 0.00 0.00 0.00 0.12 -0.03 25 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.18 -0.04 26 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.24 -0.05 25 0 59 0
29JUN26 3.90 P 0.00 0.00 0.00 0.32 -0.05 27 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.40 -0.06 27 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.49 -0.07 28 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.59 -0.07 32 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.69 -0.07 36 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.79 -0.07 39 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.90 -0.06 46 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.00 -0.06 49 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.10 -0.06 52 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.20 -0.06 55 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.30 -0.06 58 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.40 -0.05 61 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.65 -0.05 68 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.90 -0.05 74 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.15 -0.05 80 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.40 -0.05 85 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.64 -0.06 85 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.89 -0.06 90 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.14 -0.06 94 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.39 -0.06 99 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.64 -0.06 103 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.89 -0.05 107 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.14 -0.05 111 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.06 -0.02 25 0 40 0
30JUL26 3.40 P 0.00 0.00 0.00 0.09 -0.03 25 0 29 0
30JUL26 3.50 P 0.00 0.00 0.00 0.13 -0.03 25 0 2 0
30JUL26 3.60 P 0.00 0.00 0.00 0.17 -0.04 23 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.23 -0.04 24 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.30 -0.05 24 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.38 -0.05 25 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.46 -0.05 25 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.55 -0.05 26 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.64 -0.06 27 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.74 -0.05 30 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.84 -0.05 33 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.93 -0.06 32 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.03 -0.06 34 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.13 -0.05 37 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.11 -0.03 24 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.15 -0.03 24 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.26 -0.03 25 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.32 -0.05 24 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.40 -0.04 25 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.48 -0.04 26 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.56 -0.05 25 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.65 -0.05 26 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.74 -0.05 27 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.84 -0.05 29 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.93 -0.06 28 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.03 -0.06 30 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 -0.01 24 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 28 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 -0.01 27 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 -0.02 26 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 -0.02 26 0 5 0
29SEP26 3.40 P 0.00 0.00 0.00 0.14 -0.03 25 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.19 -0.02 26 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.24 -0.03 26 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.30 -0.04 27 0 103 0
29SEP26 3.80 P 0.00 0.00 0.00 0.36 -0.05 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.43 -0.05 26 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.51 -0.05 27 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.59 -0.06 28 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.68 -0.05 29 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.77 -0.05 30 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.86 -0.06 30 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.96 -0.05 33 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.05 -0.06 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.15 -0.05 35 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.25 -0.05 37 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.35 -0.05 38 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.44 -0.05 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.69 -0.05 42 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.93 -0.05 43 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.16 -0.07 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.41 -0.07 39 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 0.00 27 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 -0.01 26 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 -0.01 27 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 -0.02 25 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 -0.02 26 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.24 -0.03 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.30 -0.03 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.35 -0.04 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.42 -0.03 27 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.48 -0.05 26 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.56 -0.04 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.63 -0.05 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.71 -0.06 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.80 -0.05 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.89 -0.06 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.98 -0.06 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.07 -0.06 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.17 -0.06 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.26 -0.07 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.36 -0.07 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.46 -0.07 35 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.71 -0.07 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.97 -0.05 44 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.22 -0.05 47 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 -0.01 25 0 24 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.15 -0.03 25 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.19 -0.03 25 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.23 -0.04 25 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.28 -0.04 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 -0.05 26 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.39 -0.05 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.45 -0.05 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.51 -0.06 26 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.59 -0.05 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.66 -0.06 26 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.74 -0.06 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.82 -0.06 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.91 -0.06 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.99 -0.07 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.08 -0.07 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.18 -0.07 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.27 -0.07 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.37 -0.06 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.46 -0.07 31 0 0 0
TOTAL PUT 0 3,743 -14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 34.58
28MAY26 23.00 C 0.00 0.00 0.00 11.62 +0.70 60 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.62 +0.70 52 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.62 +0.70 42 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.62 +0.70 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.62 +0.70 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.62 +0.69 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.63 +0.70 28 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.63 +0.70 22 0 37 0
28MAY26 31.00 C 0.00 0.00 0.00 3.63 +0.68 16 0 97 0
28MAY26 32.00 C 0.00 0.00 0.00 2.66 +0.65 19 0 149 0
28MAY26 33.00 C 0.00 0.00 0.00 1.75 +0.58 18 0 195 0
28MAY26 34.00 C 0.66 0.85 0.66 0.97 +0.38 17 9 1,302 +6
28MAY26 35.00 C 0.42 0.45 0.41 0.46 +0.22 18 15 1,101 +4
28MAY26 36.00 C 0.00 0.00 0.00 0.18 +0.09 18 0 548 0
28MAY26 37.00 C 0.00 0.00 0.00 0.06 +0.03 19 0 293 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 22 0 679 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.11 +0.70 64 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.61 +0.70 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.11 +0.70 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.61 +0.70 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.61 +0.69 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.62 +0.70 59 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.62 +0.70 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.62 +0.70 44 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 9.62 +0.70 0 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 8.62 +0.70 0 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 7.62 +0.69 0 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 6.63 +0.70 30 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 5.63 +0.70 25 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 4.63 +0.70 20 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 3.64 +0.69 19 0 30 0
29JUN26 32.00 C 0.00 0.00 0.00 2.68 +0.64 19 0 144 0
29JUN26 33.00 C 0.00 0.00 0.00 1.76 +0.53 17 0 133 0
29JUN26 34.00 C 0.00 0.00 0.00 1.07 +0.39 18 0 237 0
29JUN26 35.00 C 0.48 0.48 0.48 0.60 +0.25 18 20 564 +20
29JUN26 36.00 C 0.23 0.30 0.23 0.30 +0.14 18 30 745 0
29JUN26 37.00 C 0.13 0.15 0.13 0.15 +0.08 19 4 520 0
29JUN26 38.00 C 0.11 0.11 0.11 0.07 +0.04 19 28 47 -20
29JUN26 39.00 C 0.00 0.00 0.00 0.03 +0.02 19 0 42 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.62 +0.70 45 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.62 +0.70 38 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.62 +0.70 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.62 +0.70 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.62 +0.69 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.63 +0.70 27 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.63 +0.70 22 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.63 +0.69 17 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.65 +0.67 18 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 2.72 +0.64 18 0 60 0
30JUL26 33.00 C 1.82 1.82 1.78 1.85 +0.47 17 30 60 +30
30JUL26 34.00 C 0.00 0.00 0.00 1.23 +0.36 18 0 102 0
30JUL26 35.00 C 0.00 0.00 0.00 0.79 +0.25 18 0 165 0
30JUL26 36.00 C 0.44 0.44 0.44 0.51 +0.18 19 6 221 +6
30JUL26 37.00 C 0.00 0.00 0.00 0.30 +0.11 19 0 20 0
30JUL26 38.00 C 0.00 0.00 0.00 0.17 +0.07 19 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.09 +0.04 19 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.62 +0.70 36 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.62 +0.70 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.62 +0.70 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.62 +0.69 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.63 +0.70 25 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.63 +0.70 21 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.65 +0.68 21 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.71 +0.64 20 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 2.87 +0.63 21 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 2.09 +0.47 20 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 1.55 +0.38 20 0 18 0
28AUG26 35.00 C 0.79 0.89 0.79 1.12 +0.30 20 30 100 0
28AUG26 36.00 C 0.62 0.64 0.62 0.79 +0.23 20 30 96 +15
28AUG26 37.00 C 0.44 0.45 0.44 0.55 +0.17 20 30 30 +30
28AUG26 38.00 C 0.00 0.00 0.00 0.37 +0.12 20 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.26 +0.10 21 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.17 +0.07 21 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 0.11 +0.05 21 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.07 +0.03 21 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.11 +0.70 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.61 +0.70 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.11 +0.70 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.61 +0.70 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.61 +0.69 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.62 +0.70 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.62 +0.70 39 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 10.62 +0.70 35 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 9.62 +0.70 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.62 +0.70 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.62 +0.69 0 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 6.63 +0.70 23 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 5.63 +0.69 20 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 4.65 +0.66 19 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 3.74 +0.61 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.92 +0.52 19 0 32 0
29SEP26 33.00 C 0.00 0.00 0.00 2.26 +0.51 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.67 +0.37 19 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 1.25 +0.30 19 0 47 0
29SEP26 36.00 C 0.00 0.00 0.00 0.91 +0.24 19 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.65 +0.18 19 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.45 +0.12 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.33 +0.11 20 0 15 0
29SEP26 40.00 C 0.00 0.00 0.00 0.22 +0.08 19 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.15 +0.06 20 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.10 +0.04 20 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.61 +0.69 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.62 +0.70 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.62 +0.70 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.62 +0.70 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.62 +0.70 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.62 +0.70 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.62 +0.69 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.63 +0.67 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 5.68 +0.64 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 4.81 +0.48 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 4.04 +0.54 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 3.37 +0.50 19 0 7 0
30DEC26 33.00 C 0.00 0.00 0.00 2.78 +0.52 19 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 2.19 +0.38 18 0 4 0
30DEC26 35.00 C 0.00 0.00 0.00 1.76 +0.33 19 0 39 0
30DEC26 36.00 C 0.00 0.00 0.00 1.39 +0.27 19 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 1.09 +0.23 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.85 +0.19 19 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.66 +0.14 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.52 +0.14 19 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 0.39 +0.11 19 0 53 0
30DEC26 42.00 C 0.00 0.00 0.00 0.29 +0.08 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.21 +0.06 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.15 +0.04 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.11 +0.03 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.08 +0.03 19 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 75 0
30MAR27 23.00 C 0.00 0.00 0.00 11.62 +0.70 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.62 +0.70 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.62 +0.70 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.63 +0.70 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.65 +0.66 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.74 +0.62 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.90 +0.58 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.15 +0.55 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.45 +0.51 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.81 +0.47 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 3.24 +0.52 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 2.64 +0.37 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.19 +0.31 18 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.82 +0.28 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 1.50 +0.26 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 1.21 +0.21 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.98 +0.17 19 0 5 0
30MAR27 40.00 C 0.00 0.00 0.00 0.81 +0.14 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.66 +0.13 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.52 +0.10 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.41 +0.10 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.32 +0.08 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.25 +0.07 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.19 +0.05 19 0 0 0
TOTAL CALL 232 10,681 +91
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
28MAY26 29.00 P 0.02 0.02 0.02 0.01 0.00 32 20 221 -20
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 302 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 57 0
28MAY26 32.00 P 0.00 0.00 0.00 0.03 -0.05 19 0 777 0
28MAY26 33.00 P 0.21 0.21 0.16 0.12 -0.16 18 22 945 +18
28MAY26 34.00 P 0.43 0.43 0.43 0.38 -0.32 19 63 1,973 +23
28MAY26 35.00 P 1.19 1.19 1.10 0.87 -0.45 19 37 1,214 -10
28MAY26 36.00 P 1.79 1.79 1.79 1.56 -0.61 18 6 275 0
28MAY26 37.00 P 0.00 0.00 0.00 2.44 -0.68 18 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 3.42 -0.70 0 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 4.42 -0.70 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.42 -0.70 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.55 -0.57 49 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.42 -0.70 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.60 -0.52 63 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.60 -0.52 68 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.55 -0.57 68 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.42 -0.70 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.42 -0.70 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
29JUN26 25.00 P 0.03 0.03 0.03 0.01 0.00 32 20 529 -20
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 67 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 47 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 12 0
29JUN26 30.00 P 0.11 0.11 0.11 0.06 -0.03 19 20 469 +12
29JUN26 31.00 P 0.00 0.00 0.00 0.15 -0.07 19 0 135 0
29JUN26 32.00 P 0.00 0.00 0.00 0.33 -0.15 19 0 237 0
29JUN26 33.00 P 0.67 0.67 0.66 0.65 -0.26 19 80 399 +80
29JUN26 34.00 P 1.14 1.14 1.14 1.13 -0.38 19 10 89 0
29JUN26 35.00 P 0.00 0.00 0.00 1.78 -0.42 20 0 36 0
29JUN26 36.00 P 0.00 0.00 0.00 2.49 -0.57 19 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 3.35 -0.64 18 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 4.29 -0.67 19 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 5.26 -0.83 19 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.43 -0.51 33 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.35 -0.59 33 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.37 -0.57 37 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.35 -0.58 39 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.37 -0.56 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.37 -0.56 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.36 -0.57 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.36 -0.57 51 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 36 0
30JUL26 28.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 45 0
30JUL26 29.00 P 0.00 0.00 0.00 0.06 -0.03 19 0 42 0
30JUL26 30.00 P 0.00 0.00 0.00 0.13 -0.07 19 0 75 0
30JUL26 31.00 P 0.00 0.00 0.00 0.27 -0.13 19 0 90 0
30JUL26 32.00 P 0.00 0.00 0.00 0.50 -0.21 19 0 135 0
30JUL26 33.00 P 0.88 0.88 0.87 0.85 -0.29 19 38 227 0
30JUL26 34.00 P 1.45 1.45 1.38 1.31 -0.41 19 20 56 +10
30JUL26 35.00 P 0.00 0.00 0.00 1.95 -0.50 19 0 60 0
30JUL26 36.00 P 0.00 0.00 0.00 2.71 -0.46 20 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 3.45 -0.60 19 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.34 -0.65 18 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.28 -0.82 18 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.44 -0.60 28 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.35 -0.59 28 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.37 -0.57 31 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.35 -0.58 33 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.37 -0.56 36 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.08 -0.03 21 0 40 0
28AUG26 29.00 P 0.00 0.00 0.00 0.16 -0.05 21 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.29 -0.09 21 0 1 0
28AUG26 31.00 P 0.00 0.00 0.00 0.50 -0.13 21 0 0 0
28AUG26 32.00 P 0.86 0.86 0.86 0.79 -0.19 21 1 81 +1
28AUG26 33.00 P 0.00 0.00 0.00 1.18 -0.26 21 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 1.68 -0.33 21 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 2.28 -0.41 22 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 2.97 -0.39 22 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 3.65 -0.53 21 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 4.48 -0.59 20 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 5.54 -0.65 25 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.50 -0.68 27 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.49 -0.70 29 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.50 -0.71 32 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.52 -0.71 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 65 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 197 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.10 -0.04 19 0 189 0
29SEP26 29.00 P 0.00 0.00 0.00 0.19 -0.07 19 0 13 0
29SEP26 30.00 P 0.00 0.00 0.00 0.34 -0.10 20 0 192 0
29SEP26 31.00 P 0.00 0.00 0.00 0.56 -0.15 20 0 104 0
29SEP26 32.00 P 0.00 0.00 0.00 0.86 -0.21 20 0 19 0
29SEP26 33.00 P 0.00 0.00 0.00 1.25 -0.28 20 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 1.75 -0.29 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 2.28 -0.41 19 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 2.97 -0.45 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 3.69 -0.54 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 4.51 -0.59 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.55 -0.65 23 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.51 -0.67 25 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.49 -0.70 27 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.50 -0.71 29 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.52 -0.71 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.54 -0.68 34 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.57 -0.63 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.56 -0.62 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.54 -0.39 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.08 -0.03 19 0 34 0
30DEC26 27.00 P 0.00 0.00 0.00 0.14 -0.05 19 0 133 0
30DEC26 28.00 P 0.00 0.00 0.00 0.24 -0.07 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.39 -0.09 19 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 0.59 -0.13 19 0 29 0
30DEC26 31.00 P 0.00 0.00 0.00 0.86 -0.17 19 0 118 0
30DEC26 32.00 P 0.00 0.00 0.00 1.20 -0.22 20 0 11 0
30DEC26 33.00 P 0.00 0.00 0.00 1.62 -0.27 20 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 2.12 -0.32 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.69 -0.30 20 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.25 -0.43 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.95 -0.49 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.72 -0.54 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.72 -0.59 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.62 -0.63 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.56 -0.66 24 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.54 -0.68 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.54 -0.70 27 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.55 -0.67 29 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.57 -0.63 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.56 -0.62 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.54 -0.57 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 58 0
30MAR27 24.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 0.09 -0.03 19 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.16 -0.04 19 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.25 -0.07 19 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 0.39 -0.09 19 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.57 -0.12 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.80 -0.17 19 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.10 -0.21 19 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 1.47 -0.24 19 0 15 0
30MAR27 33.00 P 2.00 2.00 2.00 1.90 -0.28 20 1 2 0
30MAR27 34.00 P 0.00 0.00 0.00 2.40 -0.34 20 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 2.96 -0.30 20 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 3.49 -0.43 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 4.17 -0.47 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 4.91 -0.51 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.72 -0.59 19 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.74 -0.51 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.56 -0.66 21 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.54 -0.68 23 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.54 -0.70 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.55 -0.67 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.57 -0.63 28 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.56 -0.62 29 0 0 0
TOTAL PUT 338 13,294 +94
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NBM - CNBM CLOSING PRICE HK$ 5.38
28MAY26 3.90 C 0.00 0.00 0.00 1.50 +0.39 75 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.39 +0.40 56 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.32 +0.41 79 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.22 +0.42 73 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.12 +0.41 68 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.02 +0.40 62 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.92 +0.37 57 0 0 0
28MAY26 4.60 C 0.78 0.78 0.75 0.82 +0.36 52 120 60 -58
28MAY26 4.70 C 0.00 0.00 0.00 0.74 +0.35 54 0 0 0
28MAY26 4.80 C 0.46 0.69 0.46 0.64 +0.31 48 134 150 +126
28MAY26 4.90 C 0.00 0.00 0.00 0.56 +0.29 48 0 225 0
28MAY26 5.00 C 0.30 0.53 0.30 0.51 +0.29 53 55 250 +50
28MAY26 5.25 C 0.15 0.36 0.15 0.33 +0.21 49 165 869 -126
28MAY26 5.50 C 0.16 0.24 0.16 0.21 +0.15 49 243 273 +158
28MAY26 5.75 C 0.08 0.15 0.08 0.12 +0.09 48 130 288 -46
28MAY26 6.00 C 0.05 0.09 0.05 0.08 +0.06 51 92 369 -87
28MAY26 6.25 C 0.04 0.06 0.04 0.04 +0.03 50 91 400 +77
28MAY26 6.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 254 0
28MAY26 6.75 C 0.02 0.02 0.02 0.01 0.00 50 50 186 +50
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 105 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 70 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 102 0 31 0
29JUN26 2.60 C 0.00 0.00 0.00 2.79 +0.39 51 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.70 +0.42 88 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.60 +0.42 83 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.49 +0.40 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.39 +0.40 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.30 +0.39 70 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.23 +0.43 88 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.11 +0.40 71 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.02 +0.40 74 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.92 +0.41 70 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.81 +0.38 60 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.72 +0.40 62 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.62 +0.38 58 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.52 +0.38 54 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.44 +0.39 58 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.33 +0.37 51 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.26 +0.39 56 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.16 +0.37 52 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.07 +0.36 51 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.99 +0.36 51 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 0.91 +0.35 50 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.83 +0.33 49 0 105 0
29JUN26 4.80 C 0.00 0.00 0.00 0.75 +0.31 48 0 63 0
29JUN26 4.90 C 0.00 0.00 0.00 0.68 +0.30 48 0 145 0
29JUN26 5.00 C 0.00 0.00 0.00 0.61 +0.28 47 0 260 0
29JUN26 5.25 C 0.47 0.47 0.47 0.45 +0.22 45 10 103 0
29JUN26 5.50 C 0.28 0.33 0.28 0.33 +0.18 45 19 231 -1
29JUN26 5.75 C 0.25 0.25 0.25 0.24 +0.14 45 10 570 0
29JUN26 6.00 C 0.14 0.18 0.14 0.17 +0.10 45 7 242 +3
29JUN26 6.25 C 0.00 0.00 0.00 0.12 +0.08 46 0 285 0
29JUN26 6.50 C 0.00 0.00 0.00 0.08 +0.05 46 0 133 0
29JUN26 6.75 C 0.00 0.00 0.00 0.05 +0.03 45 0 1,173 0
29JUN26 7.00 C 0.05 0.05 0.05 0.04 +0.03 47 10 571 +10
29JUN26 7.25 C 0.00 0.00 0.00 0.03 +0.02 49 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 1.55 +0.38 50 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.46 +0.37 50 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.37 +0.37 49 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.30 +0.38 51 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.21 +0.37 49 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.13 +0.36 49 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.05 +0.35 48 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.97 +0.34 47 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.89 +0.32 46 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.82 +0.30 46 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.75 +0.28 45 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.68 +0.26 44 0 17 0
30JUL26 5.25 C 0.55 0.55 0.55 0.54 +0.23 44 2 145 0
30JUL26 5.50 C 0.00 0.00 0.00 0.42 +0.19 44 0 25 0
30JUL26 5.75 C 0.00 0.00 0.00 0.33 +0.16 44 0 4 0
30JUL26 6.00 C 0.00 0.00 0.00 0.25 +0.13 44 0 100 0
30JUL26 6.25 C 0.15 0.20 0.15 0.19 +0.10 44 15 13 +5
30JUL26 6.50 C 0.14 0.14 0.14 0.14 +0.08 44 2 13 +2
30JUL26 6.75 C 0.00 0.00 0.00 0.11 +0.07 45 0 16 0
30JUL26 7.00 C 0.00 0.00 0.00 0.08 +0.05 45 0 5 0
30JUL26 7.25 C 0.00 0.00 0.00 0.06 +0.04 45 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.04 +0.03 45 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.42 +0.37 49 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.34 +0.37 49 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.26 +0.36 49 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.18 +0.35 48 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.10 +0.34 47 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.03 +0.34 47 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.96 +0.32 47 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.89 +0.29 46 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.83 +0.29 46 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.76 +0.27 45 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.61 +0.22 44 0 0 0
28AUG26 5.50 C 0.52 0.52 0.52 0.49 +0.20 43 13 13 +13
28AUG26 5.75 C 0.00 0.00 0.00 0.41 +0.18 45 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.32 +0.14 44 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.25 +0.11 44 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.20 +0.10 44 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.16 +0.08 45 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.12 +0.06 44 0 15 0
28AUG26 7.25 C 0.00 0.00 0.00 0.09 +0.05 44 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.07 +0.04 44 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.72 +0.38 51 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.63 +0.38 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.55 +0.38 50 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.46 +0.36 48 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.38 +0.36 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.30 +0.35 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.23 +0.35 47 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.15 +0.33 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.08 +0.32 46 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 1.02 +0.32 46 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.95 +0.31 45 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.87 +0.27 43 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.83 +0.28 45 0 28 0
29SEP26 5.25 C 0.00 0.00 0.00 0.68 +0.24 43 0 89 0
29SEP26 5.50 C 0.00 0.00 0.00 0.56 +0.20 43 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.47 +0.18 44 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.40 +0.17 45 0 1,155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.32 +0.14 44 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.26 +0.12 44 0 121 0
29SEP26 6.75 C 0.23 0.23 0.23 0.21 +0.10 44 10 9 -1
29SEP26 7.00 C 0.19 0.20 0.19 0.17 +0.08 44 40 117 -40
29SEP26 7.25 C 0.00 0.00 0.00 0.14 +0.07 44 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 +0.06 44 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 +0.05 44 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 +0.04 44 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 +0.04 45 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 +0.04 45 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 +0.03 45 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 +0.01 43 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 1.81 +0.38 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.73 +0.37 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.65 +0.37 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.57 +0.36 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.50 +0.35 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.42 +0.34 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.36 +0.33 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.29 +0.32 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.22 +0.32 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.12 +0.26 42 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 1.10 +0.30 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.04 +0.28 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.99 +0.28 44 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.86 +0.26 44 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.75 +0.24 44 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.64 +0.20 43 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.56 +0.19 43 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.48 +0.17 43 0 44 0
30DEC26 6.50 C 0.37 0.37 0.37 0.42 +0.16 44 10 87 +10
30DEC26 6.75 C 0.32 0.35 0.32 0.36 +0.14 43 40 197 +20
30DEC26 7.00 C 0.00 0.00 0.00 0.31 +0.12 44 0 48 0
30DEC26 7.25 C 0.00 0.00 0.00 0.26 +0.10 43 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.23 +0.10 44 0 107 0
30DEC26 7.75 C 0.00 0.00 0.00 0.19 +0.08 43 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 +0.07 43 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 +0.06 43 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 +0.05 43 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 +0.04 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 +0.04 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 +0.04 44 0 34 0
30MAR27 3.90 C 0.00 0.00 0.00 1.82 +0.37 47 0 8 0
30MAR27 4.00 C 0.00 0.00 0.00 1.74 +0.35 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.67 +0.35 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.60 +0.34 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.53 +0.33 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.47 +0.34 45 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.40 +0.32 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.34 +0.31 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.28 +0.30 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.23 +0.30 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.17 +0.29 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.12 +0.28 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.99 +0.25 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.90 +0.26 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.79 +0.23 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.71 +0.22 44 0 48 0
30MAR27 6.25 C 0.00 0.00 0.00 0.63 +0.19 44 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.55 +0.17 43 0 26 0
30MAR27 6.75 C 0.00 0.00 0.00 0.49 +0.16 43 0 4 0
30MAR27 7.00 C 0.00 0.00 0.00 0.43 +0.14 43 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.38 +0.12 43 0 6 0
30MAR27 7.50 C 0.00 0.00 0.00 0.34 +0.12 43 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 0.30 +0.11 43 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.26 +0.09 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.23 +0.08 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.20 +0.07 43 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.18 +0.07 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.16 +0.06 43 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 +0.05 43 0 10 0
TOTAL CALL 1,268 11,537 +165
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 31 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 120 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 190 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 -0.01 57 0 61 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 -0.02 52 0 261 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 -0.03 48 0 302 0
28MAY26 4.50 P 0.03 0.03 0.03 0.02 -0.04 50 30 412 -30
28MAY26 4.60 P 0.04 0.04 0.04 0.03 -0.05 50 40 418 -40
28MAY26 4.70 P 0.00 0.00 0.00 0.05 -0.05 53 0 67 0
28MAY26 4.80 P 0.00 0.00 0.00 0.06 -0.08 50 0 294 0
28MAY26 4.90 P 0.12 0.12 0.08 0.08 -0.10 50 17 407 +1
28MAY26 5.00 P 0.18 0.18 0.18 0.11 -0.12 51 10 551 -10
28MAY26 5.25 P 0.17 0.17 0.17 0.20 -0.18 50 5 281 0
28MAY26 5.50 P 0.00 0.00 0.00 0.33 -0.26 50 0 182 0
28MAY26 5.75 P 0.00 0.00 0.00 0.49 -0.31 49 0 253 0
28MAY26 6.00 P 0.00 0.00 0.00 0.71 -0.34 56 0 195 0
28MAY26 6.25 P 0.00 0.00 0.00 0.91 -0.37 52 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.14 -0.40 53 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.39 -0.39 61 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.63 -0.40 61 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 1.89 -0.39 75 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.12 -0.41 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.37 -0.41 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.62 -0.41 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.87 -0.41 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.12 -0.41 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.37 -0.41 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.62 -0.41 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.87 -0.41 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 76 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 65 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 -0.01 48 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 -0.02 45 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 -0.03 45 0 0 0
29JUN26 4.20 P 0.04 0.04 0.04 0.03 -0.03 46 15 165 +15
29JUN26 4.30 P 0.08 0.08 0.06 0.04 -0.04 46 44 64 +4
29JUN26 4.40 P 0.00 0.00 0.00 0.05 -0.06 45 0 487 0
29JUN26 4.50 P 0.08 0.08 0.08 0.07 -0.06 46 20 418 +15
29JUN26 4.60 P 0.09 0.10 0.09 0.09 -0.07 46 60 338 0
29JUN26 4.70 P 0.12 0.12 0.12 0.11 -0.09 46 10 86 0
29JUN26 4.80 P 0.14 0.14 0.14 0.14 -0.10 46 1 471 -1
29JUN26 4.90 P 0.19 0.19 0.19 0.17 -0.11 46 4 230 0
29JUN26 5.00 P 0.00 0.00 0.00 0.20 -0.13 46 0 162 0
29JUN26 5.25 P 0.00 0.00 0.00 0.30 -0.18 45 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 0.43 -0.23 45 0 321 0
29JUN26 5.75 P 0.00 0.00 0.00 0.59 -0.28 45 0 280 0
29JUN26 6.00 P 0.00 0.00 0.00 0.77 -0.31 45 0 122 0
29JUN26 6.25 P 0.00 0.00 0.00 0.97 -0.34 46 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.19 -0.36 47 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.42 -0.36 49 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 1.66 -0.38 52 0 425 0
29JUN26 7.25 P 0.00 0.00 0.00 1.89 -0.40 51 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.13 -0.41 50 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.38 -0.41 54 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.63 -0.41 58 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.87 -0.42 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.12 -0.42 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.37 -0.42 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.62 -0.42 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.87 -0.42 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 -0.03 45 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 -0.03 45 0 50 0
30JUL26 4.10 P 0.00 0.00 0.00 0.05 -0.04 45 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.06 -0.05 44 0 25 0
30JUL26 4.30 P 0.00 0.00 0.00 0.08 -0.05 45 0 1 0
30JUL26 4.40 P 0.00 0.00 0.00 0.10 -0.06 45 0 23 0
30JUL26 4.50 P 0.12 0.12 0.12 0.12 -0.07 45 1 676 -1
30JUL26 4.60 P 0.16 0.16 0.14 0.14 -0.08 44 15 36 +10
30JUL26 4.70 P 0.00 0.00 0.00 0.17 -0.09 45 0 64 0
30JUL26 4.80 P 0.00 0.00 0.00 0.20 -0.10 44 0 28 0
30JUL26 4.90 P 0.23 0.23 0.23 0.23 -0.12 44 2 22 0
30JUL26 5.00 P 0.00 0.00 0.00 0.27 -0.13 44 0 29 0
30JUL26 5.25 P 0.37 0.37 0.37 0.38 -0.17 44 46 37 -26
30JUL26 5.50 P 0.50 0.50 0.50 0.51 -0.21 44 10 20 +2
30JUL26 5.75 P 0.00 0.00 0.00 0.67 -0.25 44 0 10 0
30JUL26 6.00 P 0.00 0.00 0.00 0.84 -0.28 44 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.02 -0.32 43 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.23 -0.34 44 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.45 -0.35 45 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.67 -0.37 45 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.90 -0.39 45 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.16 -0.38 51 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.40 -0.39 52 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.64 -0.40 52 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.08 -0.05 45 0 20 0
28AUG26 4.20 P 0.00 0.00 0.00 0.09 -0.07 44 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.12 -0.06 45 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.14 -0.07 45 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.16 -0.09 44 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.19 -0.09 44 0 1 0
28AUG26 4.70 P 0.00 0.00 0.00 0.21 -0.11 43 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.26 -0.10 45 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.28 -0.14 43 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.32 -0.15 43 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.45 -0.15 44 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.58 -0.21 44 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.73 -0.23 44 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.89 -0.27 43 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.07 -0.30 43 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.27 -0.32 43 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.48 -0.34 43 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.70 -0.35 44 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.93 -0.36 45 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.16 -0.38 45 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 -0.04 44 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.08 -0.04 45 0 8 0
29SEP26 4.00 P 0.00 0.00 0.00 0.09 -0.05 44 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.11 -0.05 44 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.13 -0.06 44 0 129 0
29SEP26 4.30 P 0.00 0.00 0.00 0.15 -0.08 44 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.18 -0.08 44 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.21 -0.09 44 0 1,013 0
29SEP26 4.60 P 0.00 0.00 0.00 0.24 -0.09 44 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.27 -0.11 44 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.31 -0.11 44 0 10 0
29SEP26 4.90 P 0.00 0.00 0.00 0.35 -0.12 44 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.39 -0.13 44 0 58 0
29SEP26 5.25 P 0.00 0.00 0.00 0.50 -0.16 43 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.64 -0.19 44 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 0.78 -0.23 43 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 0.97 -0.23 45 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.12 -0.29 43 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.31 -0.31 42 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.52 -0.32 43 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 1.73 -0.34 43 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.95 -0.36 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.17 -0.37 42 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.41 -0.38 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.64 -0.40 42 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.88 -0.41 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.13 -0.41 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.37 -0.42 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.62 -0.42 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.87 -0.42 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.13 -0.04 44 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 -0.05 44 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.17 -0.06 44 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.19 -0.07 43 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 -0.08 43 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.25 -0.08 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.28 -0.09 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.31 -0.09 43 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.35 -0.09 43 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.38 -0.11 43 0 50 0
30DEC26 4.80 P 0.00 0.00 0.00 0.41 -0.12 42 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.45 -0.14 42 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.50 -0.14 42 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.62 -0.16 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.76 -0.19 42 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 0.91 -0.22 42 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.06 -0.25 41 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 1.25 -0.25 42 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.43 -0.27 42 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.62 -0.29 42 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.82 -0.31 42 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 2.03 -0.33 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.24 -0.33 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.46 -0.35 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.68 -0.36 41 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 2.91 -0.38 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.14 -0.40 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.37 -0.42 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.64 -0.40 44 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.87 -0.42 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.21 -0.07 43 0 7 0
30MAR27 4.00 P 0.25 0.25 0.25 0.24 -0.07 43 2 20 -2
30MAR27 4.10 P 0.00 0.00 0.00 0.27 -0.08 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.30 -0.08 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.33 -0.08 43 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.36 -0.09 43 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.39 -0.10 42 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.43 -0.11 42 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.46 -0.12 41 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.51 -0.12 42 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.55 -0.13 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.59 -0.16 41 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.72 -0.16 41 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.85 -0.18 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.00 -0.20 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.15 -0.24 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.32 -0.26 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.51 -0.26 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.70 -0.28 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.90 -0.28 42 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.09 -0.30 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.31 -0.30 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.52 -0.32 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.73 -0.33 41 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 2.95 -0.36 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.18 -0.37 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.41 -0.38 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.64 -0.40 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.88 -0.41 39 0 0 0
TOTAL PUT 332 12,425 -63
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$ 51.60
28MAY26 36.00 C 0.00 0.00 0.00 15.66 +0.55 51 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 14.66 +0.55 45 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 13.66 +0.55 37 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 12.66 +0.54 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 11.67 +0.55 40 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 10.67 +0.54 36 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 9.68 +0.53 36 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 8.70 +0.52 36 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 7.73 +0.50 36 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 6.79 +0.47 36 0 46 0
28MAY26 46.00 C 0.00 0.00 0.00 5.87 +0.43 36 0 50 0
28MAY26 47.00 C 0.00 0.00 0.00 5.01 +0.40 36 0 97 0
28MAY26 48.00 C 0.00 0.00 0.00 4.19 +0.34 36 0 100 0
28MAY26 49.00 C 0.00 0.00 0.00 3.45 +0.30 36 0 37 0
28MAY26 50.00 C 2.25 2.70 2.25 2.84 +0.38 37 4 144 -1
28MAY26 52.50 C 1.44 1.44 1.23 1.44 +0.12 35 25 133 -23
28MAY26 55.00 C 0.51 0.65 0.51 0.67 +0.04 36 68 148 -12
28MAY26 57.50 C 0.28 0.28 0.28 0.27 +0.01 36 15 78 -15
28MAY26 60.00 C 0.12 0.12 0.12 0.10 -0.01 36 10 125 0
28MAY26 62.50 C 0.00 0.00 0.00 0.04 0.00 37 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 -0.01 37 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 73 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 28.69 +0.55 66 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 27.61 +0.47 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 26.62 +0.47 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 25.62 +0.47 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 24.63 +0.47 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 23.64 +0.48 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 22.64 +0.48 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.72 +0.55 49 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 20.72 +0.55 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 19.72 +0.54 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.73 +0.55 40 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 17.73 +0.54 0 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 16.74 +0.55 37 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.66 +0.55 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.76 +0.63 36 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 13.79 +0.65 38 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 12.75 +0.57 21 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.72 +0.43 0 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 10.87 +0.52 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.96 +0.54 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.09 +0.53 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.15 +0.44 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.39 +0.50 37 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 6.60 +0.49 37 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 5.85 +0.47 37 0 126 0
29JUN26 48.00 C 0.00 0.00 0.00 5.15 +0.44 37 0 147 0
29JUN26 49.00 C 0.00 0.00 0.00 4.64 +0.43 39 0 106 0
29JUN26 50.00 C 0.00 0.00 0.00 3.92 +0.35 37 0 335 0
29JUN26 52.50 C 2.56 2.56 2.56 2.59 +0.27 36 2 140 +2
29JUN26 55.00 C 1.38 1.44 1.38 1.69 +0.23 37 12 158 0
29JUN26 57.50 C 0.00 0.00 0.00 1.06 +0.13 37 0 180 0
29JUN26 60.00 C 0.60 0.71 0.60 0.67 +0.13 38 12 226 +3
29JUN26 62.50 C 0.00 0.00 0.00 0.39 +0.09 38 0 377 0
29JUN26 65.00 C 0.00 0.00 0.00 0.22 +0.06 38 0 176 0
29JUN26 67.50 C 0.00 0.00 0.00 0.12 +0.03 38 0 95 0
29JUN26 70.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 15.75 +0.51 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 14.83 +0.56 41 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 13.88 +0.58 42 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 12.93 +0.59 41 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 11.96 +0.55 39 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 11.07 +0.58 40 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 10.18 +0.58 40 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 9.18 +0.50 37 0 2 0
30JUL26 44.00 C 0.00 0.00 0.00 8.29 +0.37 36 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 7.60 +0.47 38 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 6.84 +0.44 38 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 6.12 +0.42 38 0 165 0
30JUL26 48.00 C 0.00 0.00 0.00 5.46 +0.41 38 0 72 0
30JUL26 49.00 C 0.00 0.00 0.00 4.82 +0.27 38 0 89 0
30JUL26 50.00 C 0.00 0.00 0.00 4.21 +0.31 38 0 98 0
30JUL26 52.50 C 0.00 0.00 0.00 3.03 +0.20 38 0 140 0
30JUL26 55.00 C 0.00 0.00 0.00 2.13 +0.18 38 0 155 0
30JUL26 57.50 C 0.00 0.00 0.00 1.47 +0.16 39 0 22 0
30JUL26 60.00 C 0.00 0.00 0.00 0.97 +0.12 39 0 46 0
30JUL26 62.50 C 0.66 0.66 0.66 0.63 +0.09 39 15 90 +15
30JUL26 65.00 C 0.51 0.51 0.51 0.40 +0.06 38 15 154 +15
30JUL26 67.50 C 0.37 0.37 0.37 0.25 +0.04 38 15 75 +15
30JUL26 70.00 C 0.00 0.00 0.00 0.15 +0.02 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.10 +0.02 39 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 11.20 +0.63 41 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 10.27 +0.56 40 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 9.38 +0.51 39 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 8.60 +0.51 39 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 7.67 +0.35 37 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 7.09 +0.46 39 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 6.40 +0.45 39 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 5.77 +0.42 39 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 5.16 +0.34 39 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 4.61 +0.28 38 0 30 0
28AUG26 52.50 C 0.00 0.00 0.00 3.44 +0.22 38 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 2.56 +0.21 39 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 1.89 +0.21 39 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 1.37 +0.18 39 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.98 +0.14 39 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.69 +0.11 39 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.48 +0.08 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.33 +0.06 39 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.23 +0.05 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.76 +0.58 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.79 +0.60 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.83 +0.64 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.87 +0.63 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.93 +0.66 42 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 13.88 +0.58 37 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 13.08 +0.63 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.18 +0.73 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.31 +0.62 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.47 +0.68 41 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 9.46 +0.47 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.62 +0.31 36 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.96 +0.35 38 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 7.34 +0.41 38 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 6.70 +0.38 39 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 6.10 +0.37 38 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 5.54 +0.19 39 0 85 0
29SEP26 50.00 C 0.00 0.00 0.00 5.06 +0.30 39 0 41 0
29SEP26 52.50 C 0.00 0.00 0.00 3.91 +0.22 39 0 170 0
29SEP26 55.00 C 0.00 0.00 0.00 3.07 +0.20 39 0 171 0
29SEP26 57.50 C 0.00 0.00 0.00 2.36 +0.17 39 0 130 0
29SEP26 60.00 C 0.00 0.00 0.00 1.79 +0.14 39 0 47 0
29SEP26 62.50 C 0.00 0.00 0.00 1.36 +0.13 39 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 1.02 +0.10 39 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.76 +0.07 39 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.56 +0.05 39 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.41 +0.04 39 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.31 +0.04 39 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.22 +0.02 39 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.07 +0.01 39 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 15.92 +0.53 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.00 +0.51 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.12 +0.52 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.26 +0.49 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.44 +0.49 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.64 +0.46 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.90 +0.45 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.18 +0.44 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.52 +0.42 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.88 +0.40 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.28 +0.39 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.72 +0.36 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.20 +0.35 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.69 +0.33 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.24 +0.31 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.18 +0.26 38 0 5 0
30DEC26 55.00 C 0.00 0.00 0.00 4.33 +0.26 38 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 3.59 +0.21 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.95 +0.18 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.43 +0.17 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.00 +0.14 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.61 +0.10 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.33 +0.10 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.08 +0.08 38 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.88 +0.08 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.71 +0.06 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.57 +0.05 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.46 +0.04 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.38 +0.04 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.30 +0.03 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.09 +0.47 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.32 +0.52 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.41 +0.41 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.63 +0.39 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.88 +0.36 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.19 +0.42 37 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 11.50 +0.40 37 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 10.88 +0.32 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.26 +0.40 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.75 +0.46 38 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 9.14 +0.51 37 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 8.49 +0.34 37 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 8.01 +0.33 37 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 7.59 +0.31 37 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 7.16 +0.32 37 0 60 0
30MAR27 52.50 C 0.00 0.00 0.00 6.16 +0.30 37 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 5.31 +0.22 37 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 4.55 +0.18 37 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 3.92 +0.23 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.36 +0.20 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.90 +0.06 38 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 2.51 +0.10 38 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 2.18 +0.13 38 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.81 +0.10 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.54 +0.10 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.30 +0.07 38 0 0 0
TOTAL CALL 193 8,236 -1
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 41 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
28MAY26 41.00 P 0.08 0.08 0.08 0.01 -0.01 38 4 70 -4
28MAY26 42.00 P 0.11 0.11 0.11 0.02 -0.02 38 2 38 0
28MAY26 43.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 92 0
28MAY26 44.00 P 0.00 0.00 0.00 0.07 -0.05 37 0 54 0
28MAY26 45.00 P 0.27 0.27 0.27 0.12 -0.08 36 1 157 -1
28MAY26 46.00 P 0.00 0.00 0.00 0.21 -0.11 37 0 185 0
28MAY26 47.00 P 0.00 0.00 0.00 0.34 -0.16 36 0 159 0
28MAY26 48.00 P 0.87 0.91 0.83 0.53 -0.21 37 8 96 +2
28MAY26 49.00 P 1.06 1.06 1.06 0.80 -0.26 37 1 182 0
28MAY26 50.00 P 1.51 1.51 1.51 1.14 -0.31 37 1 225 0
28MAY26 52.50 P 2.90 2.90 2.90 2.38 -0.43 38 10 136 +10
28MAY26 55.00 P 0.00 0.00 0.00 4.03 -0.49 36 0 61 0
28MAY26 57.50 P 0.00 0.00 0.00 6.12 -0.54 36 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 8.45 -0.55 36 0 10 0
28MAY26 62.50 P 0.00 0.00 0.00 11.12 -0.58 55 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 13.62 -0.58 63 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 16.01 -0.44 64 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 18.51 -0.69 70 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 21.01 -0.44 77 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 23.51 -0.69 83 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 26.01 -0.69 89 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 28.51 -0.44 94 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 31.01 -0.69 100 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 33.51 -0.69 105 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 36.01 -0.69 110 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 0.00 40 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 0.00 39 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.07 0.00 38 0 4 0
29JUN26 40.00 P 0.24 0.24 0.24 0.10 -0.01 37 1 54 0
29JUN26 41.00 P 0.36 0.36 0.36 0.15 -0.02 37 1 103 -1
29JUN26 42.00 P 0.00 0.00 0.00 0.23 -0.02 38 0 118 0
29JUN26 43.00 P 0.00 0.00 0.00 0.33 -0.02 37 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.47 -0.03 38 0 43 0
29JUN26 45.00 P 0.81 0.81 0.81 0.64 -0.05 38 2 117 +2
29JUN26 46.00 P 1.06 1.06 1.06 0.84 -0.08 38 2 132 +2
29JUN26 47.00 P 1.18 1.30 1.18 1.11 -0.08 38 12 160 0
29JUN26 48.00 P 0.00 0.00 0.00 1.42 -0.10 38 0 89 0
29JUN26 49.00 P 1.98 1.98 1.98 1.78 -0.13 38 2 115 0
29JUN26 50.00 P 2.30 2.30 2.28 2.19 -0.17 38 2 330 -2
29JUN26 52.50 P 0.00 0.00 0.00 3.49 -0.22 38 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 4.81 -0.45 35 0 172 0
29JUN26 57.50 P 0.00 0.00 0.00 6.81 -0.37 37 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 9.11 -0.45 41 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 11.29 -0.61 42 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 13.66 -0.54 44 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 16.24 -0.46 51 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 18.59 -0.61 51 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.01 -0.44 52 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.51 -0.69 56 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.01 -0.69 60 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.59 -0.36 68 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 31.09 -0.61 72 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 33.51 -0.69 71 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 36.01 -0.69 75 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.14 -0.02 38 0 4 0
30JUL26 37.00 P 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.28 -0.04 38 0 7 0
30JUL26 39.00 P 0.00 0.00 0.00 0.39 -0.04 38 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.53 -0.06 38 0 34 0
30JUL26 41.00 P 0.00 0.00 0.00 0.69 -0.08 39 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 0.90 -0.08 39 0 5 0
30JUL26 43.00 P 0.00 0.00 0.00 1.14 -0.10 39 0 178 0
30JUL26 44.00 P 0.00 0.00 0.00 1.41 -0.13 39 0 161 0
30JUL26 45.00 P 0.00 0.00 0.00 1.74 -0.14 39 0 146 0
30JUL26 46.00 P 2.06 2.06 2.06 2.06 -0.20 38 15 72 +15
30JUL26 47.00 P 2.42 2.42 2.42 2.42 -0.23 38 15 163 -15
30JUL26 48.00 P 0.00 0.00 0.00 2.97 -0.14 39 0 116 0
30JUL26 49.00 P 0.00 0.00 0.00 3.45 -0.15 39 0 158 0
30JUL26 50.00 P 0.00 0.00 0.00 3.94 -0.21 38 0 116 0
30JUL26 52.50 P 0.00 0.00 0.00 5.46 -0.20 38 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 7.13 -0.34 38 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 9.32 -0.43 41 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 11.25 -0.55 39 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 13.70 -0.29 43 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 15.80 -0.59 40 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 18.18 -0.44 41 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 20.63 -0.41 43 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 23.01 -0.48 41 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 1.03 -0.07 39 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 1.27 -0.10 39 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 1.58 -0.08 39 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 1.89 -0.11 39 0 1 0
28AUG26 45.00 P 0.00 0.00 0.00 2.21 -0.15 39 0 19 0
28AUG26 46.00 P 0.00 0.00 0.00 2.66 +0.03 39 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 2.97 -0.17 38 0 1 0
28AUG26 48.00 P 3.54 3.54 3.32 3.37 -0.15 38 30 60 +30
28AUG26 49.00 P 0.00 0.00 0.00 3.93 -0.18 38 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 4.44 -0.22 38 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 6.02 -0.21 39 0 40 0
28AUG26 55.00 P 0.00 0.00 0.00 7.59 -0.33 38 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 9.64 -0.49 39 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 11.84 -0.38 42 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 13.82 -0.48 40 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.05 -0.39 40 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 18.36 -0.41 40 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 20.66 -0.49 39 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 23.06 -0.50 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.20 -0.02 39 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.27 -0.03 39 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.36 -0.04 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.47 -0.04 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.60 -0.06 39 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.74 -0.07 39 0 58 0
29SEP26 39.00 P 0.00 0.00 0.00 0.91 -0.11 38 0 2 0
29SEP26 40.00 P 1.39 1.39 1.39 1.15 -0.08 39 1 30 +1
29SEP26 41.00 P 1.51 1.51 1.51 1.40 -0.11 39 1 30 -1
29SEP26 42.00 P 0.00 0.00 0.00 1.68 -0.10 39 0 12 0
29SEP26 43.00 P 0.00 0.00 0.00 1.99 -0.14 39 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 2.33 -0.15 39 0 80 0
29SEP26 45.00 P 0.00 0.00 0.00 2.71 -0.15 39 0 65 0
29SEP26 46.00 P 3.25 3.25 3.25 3.09 -0.18 39 10 95 0
29SEP26 47.00 P 0.00 0.00 0.00 3.48 -0.17 39 0 106 0
29SEP26 48.00 P 0.00 0.00 0.00 3.94 -0.23 38 0 100 0
29SEP26 49.00 P 0.00 0.00 0.00 4.47 -0.21 39 0 124 0
29SEP26 50.00 P 0.00 0.00 0.00 4.99 -0.25 38 0 108 0
29SEP26 52.50 P 0.00 0.00 0.00 6.49 -0.26 39 0 106 0
29SEP26 55.00 P 0.00 0.00 0.00 8.40 -0.33 41 0 77 0
29SEP26 57.50 P 0.00 0.00 0.00 10.11 -0.33 40 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 11.90 -0.66 38 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 14.30 -0.39 41 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 16.50 -0.40 42 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 18.74 -0.49 42 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 20.82 -0.60 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.18 -0.62 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.57 -0.63 38 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 27.98 -0.65 38 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 30.41 -0.66 37 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 32.86 -0.66 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 35.32 -0.66 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 37.87 -0.58 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.97 -0.07 38 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.18 -0.07 38 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.39 -0.08 38 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 1.64 -0.10 38 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.91 -0.10 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.27 -0.13 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.62 -0.13 39 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 2.97 -0.14 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 3.37 -0.17 39 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.69 -0.17 38 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 4.11 -0.19 38 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 4.59 -0.21 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.09 -0.21 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.59 -0.23 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.15 -0.25 38 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 7.61 -0.29 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.25 -0.30 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.01 -0.34 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.87 -0.38 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.86 -0.38 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.94 -0.42 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.07 -0.45 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.30 -0.46 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.57 -0.48 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.89 -0.49 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.24 -0.51 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 30.63 -0.51 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 33.04 -0.52 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 35.47 -0.53 38 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 37.92 -0.53 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.52 -0.07 39 0 4 0
30MAR27 37.00 P 0.00 0.00 0.00 1.70 -0.10 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.98 -0.10 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.26 -0.10 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.65 -0.13 39 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 3.00 -0.14 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.36 -0.14 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.76 -0.17 39 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 4.20 -0.16 39 0 16 0
30MAR27 45.00 P 4.71 4.71 4.71 4.63 -0.17 39 1 1,015 -1
30MAR27 46.00 P 0.00 0.00 0.00 5.09 -0.19 39 0 1,026 0
30MAR27 47.00 P 0.00 0.00 0.00 5.61 -0.20 39 0 16 0
30MAR27 48.00 P 6.30 6.30 6.30 6.13 -0.21 39 1 26 +1
30MAR27 49.00 P 0.00 0.00 0.00 6.63 -0.24 39 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 7.22 -0.23 39 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 8.65 -0.32 39 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 10.32 -0.22 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.92 -0.22 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.90 -0.08 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.78 -0.40 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.79 -0.42 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.87 -0.19 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.01 -0.20 40 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.29 -0.15 41 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.51 -0.19 41 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 28.78 -0.24 41 0 0 0
TOTAL PUT 123 8,677 +38
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 46.10
28MAY26 32.00 C 0.00 0.00 0.00 14.13 +0.39 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.14 +0.40 60 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.14 +0.40 54 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.14 +0.40 48 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.14 +0.40 41 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.14 +0.40 34 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.14 +0.40 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.14 +0.39 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.15 +0.38 29 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.17 +0.36 30 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.23 +0.34 31 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 3.33 +0.29 30 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 2.52 +0.24 30 0 45 0
28MAY26 45.00 C 0.00 0.00 0.00 1.82 +0.13 30 0 121 0
28MAY26 46.00 C 1.16 1.16 1.16 1.22 +0.06 29 15 86 +7
28MAY26 47.00 C 0.00 0.00 0.00 0.79 +0.02 30 0 248 0
28MAY26 48.00 C 0.51 0.51 0.51 0.51 +0.03 30 3 189 -3
28MAY26 49.00 C 0.00 0.00 0.00 0.31 +0.02 31 0 182 0
28MAY26 50.00 C 0.23 0.23 0.18 0.17 0.00 30 7 244 -4
28MAY26 52.50 C 0.06 0.06 0.06 0.04 0.00 31 1 222 -1
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 174 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 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 62 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 17.13 +0.40 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.13 +0.40 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.13 +0.39 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.13 +0.39 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.14 +0.40 50 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.14 +0.40 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.14 +0.40 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.14 +0.40 36 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.14 +0.40 32 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.14 +0.38 27 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.16 +0.37 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.20 +0.35 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.27 +0.30 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.41 +0.26 31 0 45 0
29JUN26 43.00 C 0.00 0.00 0.00 3.62 +0.20 31 0 45 0
29JUN26 44.00 C 0.00 0.00 0.00 2.93 +0.15 31 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 2.27 +0.04 30 0 80 0
29JUN26 46.00 C 1.72 1.72 1.72 1.82 -0.02 31 9 94 -9
29JUN26 47.00 C 0.00 0.00 0.00 1.43 +0.05 31 0 98 0
29JUN26 48.00 C 0.00 0.00 0.00 1.11 +0.05 31 0 142 0
29JUN26 49.00 C 0.00 0.00 0.00 0.85 +0.02 31 0 177 0
29JUN26 50.00 C 0.00 0.00 0.00 0.67 +0.01 32 0 157 0
29JUN26 52.50 C 0.00 0.00 0.00 0.32 -0.01 32 0 32 0
29JUN26 55.00 C 0.00 0.00 0.00 0.14 -0.01 32 0 57 0
29JUN26 57.50 C 0.00 0.00 0.00 0.06 -0.01 32 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 32 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 10.14 +0.40 32 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.15 +0.37 32 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.17 +0.37 32 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.22 +0.34 31 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.32 +0.31 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.47 +0.26 31 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.71 +0.23 31 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.03 +0.19 31 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.48 +0.17 32 0 0 0
30JUL26 45.00 C 2.81 2.81 2.81 2.96 +0.17 32 11 11 +11
30JUL26 46.00 C 0.00 0.00 0.00 2.49 +0.09 32 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 2.08 +0.09 32 0 87 0
30JUL26 48.00 C 0.00 0.00 0.00 1.74 +0.06 32 0 32 0
30JUL26 49.00 C 0.00 0.00 0.00 1.43 +0.08 32 0 59 0
30JUL26 50.00 C 0.00 0.00 0.00 1.18 +0.06 32 0 57 0
30JUL26 52.50 C 0.70 0.70 0.70 0.68 +0.02 32 1 48 +1
30JUL26 55.00 C 0.00 0.00 0.00 0.39 0.00 32 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 0.21 0.00 32 0 46 0
30JUL26 60.00 C 0.00 0.00 0.00 0.11 0.00 32 0 16 0
30JUL26 62.50 C 0.00 0.00 0.00 0.06 0.00 32 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.03 0.00 32 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.19 +0.41 32 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.17 +0.30 28 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.39 +0.32 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.57 +0.28 33 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.84 +0.27 33 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.16 +0.23 33 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.55 +0.22 33 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.07 +0.18 33 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 3.57 +0.18 34 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 3.08 +0.11 33 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 2.69 +0.11 33 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 2.33 +0.12 33 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 2.00 +0.09 33 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 1.71 +0.09 33 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 1.13 +0.05 33 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.73 +0.03 33 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.46 +0.02 33 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.28 +0.01 33 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.13 +0.39 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.14 +0.40 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.14 +0.40 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.16 +0.37 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.14 +0.27 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.25 +0.18 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.41 +0.27 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.64 +0.30 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.91 +0.28 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.23 +0.27 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.61 +0.25 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.02 +0.22 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.49 +0.11 33 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 4.06 +0.17 34 0 864 0
29SEP26 46.00 C 0.00 0.00 0.00 3.59 +0.15 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 3.17 +0.15 33 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 2.79 +0.13 33 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 2.46 +0.11 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 2.14 +0.09 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 1.55 +0.10 33 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 1.07 +0.07 33 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.73 +0.05 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.49 +0.05 33 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.33 +0.03 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.22 +0.02 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.16 +0.39 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.23 +0.38 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.33 +0.37 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.49 +0.36 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.69 +0.35 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.94 +0.09 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.38 +0.49 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.64 +0.41 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.89 +0.31 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.28 +0.28 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.70 +0.29 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.15 +0.26 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.65 +0.26 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.23 +0.20 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.76 +0.18 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.33 +0.16 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 3.94 +0.15 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 3.57 +0.13 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.24 +0.13 33 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 2.53 +0.11 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.96 +0.09 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.52 +0.09 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.17 +0.11 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.85 +0.05 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.65 +0.05 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.49 +0.05 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.36 +0.03 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.27 +0.03 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.45 +0.34 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.63 +0.32 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.86 +0.32 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.09 +0.30 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.37 +0.29 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.66 +0.28 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.00 +0.27 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.35 +0.26 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.73 +0.23 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.16 +0.23 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.59 +0.22 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.07 +0.19 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.58 +0.20 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.24 +0.18 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.81 +0.20 34 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 5.37 +0.17 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.97 +0.17 34 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 4.56 +0.15 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.24 +0.17 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.44 +0.10 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.80 +0.06 33 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 2.30 +0.08 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.87 +0.12 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.45 +0.04 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.16 +0.04 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.94 +0.03 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.73 +0.01 33 0 0 0
TOTAL CALL 47 6,130 +2
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 23 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 21 0
28MAY26 38.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 40 0
28MAY26 39.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 81 0
28MAY26 40.00 P 0.00 0.00 0.00 0.08 -0.06 30 0 133 0
28MAY26 41.00 P 0.28 0.28 0.28 0.17 -0.09 31 1 75 0
28MAY26 42.00 P 0.41 0.45 0.41 0.32 -0.14 30 4 124 0
28MAY26 43.00 P 0.00 0.00 0.00 0.56 -0.19 31 0 78 0
28MAY26 44.00 P 0.00 0.00 0.00 0.91 -0.17 31 0 236 0
28MAY26 45.00 P 0.00 0.00 0.00 1.37 -0.20 31 0 183 0
28MAY26 46.00 P 1.94 2.21 1.94 1.96 -0.21 32 13 136 +2
28MAY26 47.00 P 2.81 2.81 2.81 2.58 -0.35 30 1 364 -1
28MAY26 48.00 P 0.00 0.00 0.00 3.35 -0.37 30 0 160 0
28MAY26 49.00 P 0.00 0.00 0.00 4.19 -0.39 30 0 82 0
28MAY26 50.00 P 0.00 0.00 0.00 5.09 -0.40 30 0 2 0
28MAY26 52.50 P 0.00 0.00 0.00 7.49 -0.57 31 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 10.05 -0.31 46 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.46 -0.39 36 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.95 -0.40 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.45 -0.40 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.95 -0.39 48 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.45 -0.39 57 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.99 -0.35 80 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.44 -0.40 0 0 0 0
29JUN26 29.00 P 0.02 0.02 0.02 0.01 0.00 44 5 12 -3
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 32.00 P 0.05 0.05 0.05 0.01 0.00 35 3 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 43 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 -0.04 31 0 67 0
29JUN26 37.00 P 0.00 0.00 0.00 0.11 -0.05 31 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 0.18 -0.08 31 0 63 0
29JUN26 39.00 P 0.00 0.00 0.00 0.29 -0.11 31 0 96 0
29JUN26 40.00 P 0.57 0.57 0.57 0.45 -0.13 32 1 174 0
29JUN26 41.00 P 0.00 0.00 0.00 0.66 -0.13 32 0 54 0
29JUN26 42.00 P 0.00 0.00 0.00 0.93 -0.15 32 0 115 0
29JUN26 43.00 P 0.00 0.00 0.00 1.27 -0.22 32 0 134 0
29JUN26 44.00 P 0.00 0.00 0.00 1.66 -0.20 32 0 122 0
29JUN26 45.00 P 0.00 0.00 0.00 2.15 -0.20 32 0 73 0
29JUN26 46.00 P 0.00 0.00 0.00 2.70 -0.21 32 0 580 0
29JUN26 47.00 P 0.00 0.00 0.00 3.29 -0.35 31 0 257 0
29JUN26 48.00 P 0.00 0.00 0.00 3.98 -0.37 31 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 4.72 -0.39 31 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 5.52 -0.40 31 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 7.82 -0.27 35 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 10.16 -0.29 37 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 12.62 -0.23 41 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.09 -0.26 45 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 17.45 -0.40 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.95 -0.39 35 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.45 -0.39 41 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.99 -0.35 55 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.44 -0.40 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.94 -0.39 48 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.44 -0.39 54 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.19 -0.06 32 0 8 0
30JUL26 37.00 P 0.00 0.00 0.00 0.29 -0.08 32 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.43 -0.09 32 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.60 -0.12 32 0 1 0
30JUL26 40.00 P 0.00 0.00 0.00 0.81 -0.11 32 0 22 0
30JUL26 41.00 P 0.00 0.00 0.00 1.07 -0.12 32 0 21 0
30JUL26 42.00 P 0.00 0.00 0.00 1.36 -0.15 31 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 1.72 -0.18 31 0 27 0
30JUL26 44.00 P 2.27 2.27 2.27 2.13 -0.22 31 7 44 0
30JUL26 45.00 P 2.79 2.79 2.69 2.69 -0.16 32 97 161 +67
30JUL26 46.00 P 0.00 0.00 0.00 3.16 -0.23 31 0 61 0
30JUL26 47.00 P 0.00 0.00 0.00 3.74 -0.30 31 0 93 0
30JUL26 48.00 P 0.00 0.00 0.00 4.41 -0.39 31 0 87 0
30JUL26 49.00 P 0.00 0.00 0.00 5.17 -0.34 32 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 5.92 -0.36 31 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 8.08 -0.34 34 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.31 -0.37 34 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.68 -0.21 36 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.12 -0.23 39 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.46 -0.40 31 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.95 -0.40 31 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.45 -0.39 36 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.99 -0.35 46 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.52 -0.07 33 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.72 -0.10 33 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.94 -0.12 33 0 15 0
28AUG26 40.00 P 0.00 0.00 0.00 1.20 -0.11 33 0 15 0
28AUG26 41.00 P 0.00 0.00 0.00 1.49 -0.12 33 0 1 0
28AUG26 42.00 P 0.00 0.00 0.00 1.84 -0.12 33 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 2.21 -0.17 33 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 2.65 -0.16 32 0 0 0
28AUG26 45.00 P 3.31 3.31 3.31 3.15 -0.16 33 2 15 0
28AUG26 46.00 P 0.00 0.00 0.00 3.68 -0.21 32 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 4.26 -0.26 32 0 6 0
28AUG26 48.00 P 0.00 0.00 0.00 4.89 -0.34 32 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 5.63 -0.31 33 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 6.34 -0.32 33 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.40 -0.31 34 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.53 -0.34 34 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.79 -0.21 35 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.16 -0.25 36 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.63 -0.25 39 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.96 -0.40 33 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.45 -0.40 34 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.16 -0.03 33 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 0.24 -0.02 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.33 -0.04 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.44 -0.05 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.58 -0.05 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.76 -0.07 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.98 -0.11 33 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.25 -0.10 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.55 -0.13 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.88 -0.14 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.23 -0.16 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.64 -0.16 33 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.06 -0.18 33 0 840 0
29SEP26 45.00 P 0.00 0.00 0.00 3.55 -0.19 33 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 4.08 -0.21 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.66 -0.23 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 5.29 -0.27 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 6.00 -0.35 33 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 6.71 -0.35 33 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 8.67 -0.31 34 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.74 -0.32 34 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.92 -0.25 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.22 -0.28 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.66 -0.25 36 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.08 -0.30 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.46 -0.40 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.99 -0.35 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.44 -0.40 35 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.94 -0.39 38 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.44 -0.39 41 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.45 -0.02 33 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.57 -0.03 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.74 -0.03 33 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.90 -0.08 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.10 -0.09 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.35 -0.05 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.66 -0.08 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.96 -0.11 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.28 -0.12 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.59 -0.18 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.01 -0.17 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.43 -0.18 32 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.88 -0.19 32 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 4.38 -0.20 32 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.91 -0.22 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.58 -0.17 33 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 6.09 -0.28 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.73 -0.30 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.51 -0.21 33 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 9.33 -0.22 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 11.27 -0.23 33 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 13.26 -0.39 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.52 -0.25 33 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 17.79 -0.36 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.14 -0.36 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.54 -0.38 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.99 -0.38 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.45 -0.40 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.76 -0.04 33 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.93 -0.05 33 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 1.14 -0.08 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.31 -0.11 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.63 -0.06 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 1.85 -0.12 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.23 -0.14 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.58 -0.10 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.95 -0.07 33 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.31 -0.11 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.71 -0.12 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.10 -0.19 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.59 -0.19 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.07 -0.20 32 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.62 -0.17 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.19 -0.21 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.76 -0.27 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.38 -0.29 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.04 -0.37 32 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 9.94 -0.16 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.76 -0.31 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 13.80 -0.33 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.83 -0.34 32 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 18.09 -0.37 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.36 -0.37 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.69 -0.39 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.07 -0.39 33 0 0 0
TOTAL PUT 134 8,052 +65
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$ 181.50
28MAY26 147.50 C 0.00 0.00 0.00 34.44 +0.45 45 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 31.87 +0.26 39 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 29.45 +0.25 39 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 27.07 +0.24 39 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 24.73 +0.22 39 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 22.45 +0.20 39 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 20.25 +0.19 39 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 18.12 +0.16 39 0 35 0
28MAY26 167.50 C 0.00 0.00 0.00 16.10 +0.13 39 0 73 0
28MAY26 170.00 C 0.00 0.00 0.00 14.19 +0.11 39 0 74 0
28MAY26 172.50 C 0.00 0.00 0.00 12.40 +0.08 39 0 108 0
28MAY26 175.00 C 0.00 0.00 0.00 10.74 +0.05 39 0 163 0
28MAY26 177.50 C 0.00 0.00 0.00 9.42 +0.37 40 0 98 0
28MAY26 180.00 C 7.40 7.40 7.40 8.06 +0.25 40 5 183 -5
28MAY26 182.50 C 5.35 6.60 5.35 6.79 +0.20 40 80 243 +59
28MAY26 185.00 C 5.16 5.48 5.16 5.66 +0.17 39 7 193 +2
28MAY26 187.50 C 4.49 4.49 4.32 4.66 +0.14 39 2 169 -1
28MAY26 190.00 C 0.00 0.00 0.00 3.73 +0.04 39 0 145 0
28MAY26 192.50 C 0.00 0.00 0.00 3.07 +0.07 39 0 128 0
28MAY26 195.00 C 2.12 2.12 2.12 2.47 +0.05 39 24 361 +24
28MAY26 197.50 C 2.00 2.00 1.77 1.97 +0.03 39 12 298 +8
28MAY26 200.00 C 1.40 1.49 1.40 1.55 +0.01 39 21 564 +21
28MAY26 205.00 C 0.85 0.94 0.85 0.95 -0.02 39 23 395 +22
28MAY26 210.00 C 0.00 0.00 0.00 0.57 -0.03 39 0 164 0
28MAY26 215.00 C 0.00 0.00 0.00 0.32 -0.02 39 0 115 0
28MAY26 220.00 C 0.00 0.00 0.00 0.18 -0.01 39 0 104 0
28MAY26 225.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 202 0
28MAY26 230.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 21 0
28MAY26 235.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.02 0.00 41 0 47 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 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 53 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 73 0 7 0
29JUN26 147.50 C 0.00 0.00 0.00 34.88 +0.10 39 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 32.61 +0.22 39 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 30.03 -0.16 36 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 27.85 -0.05 36 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 25.70 +0.19 36 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 23.66 +0.19 36 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 21.69 +0.17 36 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 19.80 +0.16 36 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 18.03 +0.14 36 0 45 0
29JUN26 170.00 C 17.16 17.16 17.16 16.32 +0.13 36 1 46 +1
29JUN26 172.50 C 0.00 0.00 0.00 14.77 +0.11 36 0 75 0
29JUN26 175.00 C 0.00 0.00 0.00 13.66 +0.36 38 0 66 0
29JUN26 177.50 C 0.00 0.00 0.00 12.27 +0.15 37 0 57 0
29JUN26 180.00 C 10.90 11.00 10.26 10.92 +0.19 37 36 200 +32
29JUN26 182.50 C 8.75 9.30 8.75 9.75 +0.22 37 30 116 +29
29JUN26 185.00 C 8.71 8.71 8.09 8.61 +0.20 37 34 73 +6
29JUN26 187.50 C 7.11 7.28 7.06 7.61 +0.17 37 24 64 -8
29JUN26 190.00 C 6.07 6.73 6.07 6.69 +0.19 37 47 68 +10
29JUN26 192.50 C 5.41 5.64 5.41 5.82 +0.07 36 17 189 0
29JUN26 195.00 C 0.00 0.00 0.00 5.10 +0.12 36 0 82 0
29JUN26 197.50 C 0.00 0.00 0.00 4.42 +0.10 36 0 122 0
29JUN26 200.00 C 3.60 3.60 3.60 3.84 +0.09 36 1 232 +1
29JUN26 205.00 C 2.62 2.97 2.58 2.86 +0.06 36 118 386 +64
29JUN26 210.00 C 2.11 2.11 2.11 2.10 -0.01 36 4 696 0
29JUN26 215.00 C 1.55 1.55 1.49 1.51 +0.01 36 158 397 +138
29JUN26 220.00 C 0.00 0.00 0.00 1.07 -0.01 36 0 179 0
29JUN26 225.00 C 0.00 0.00 0.00 0.75 -0.01 36 0 106 0
29JUN26 230.00 C 0.00 0.00 0.00 0.51 -0.01 36 0 105 0
29JUN26 235.00 C 0.00 0.00 0.00 0.35 -0.01 36 0 9 0
29JUN26 240.00 C 0.00 0.00 0.00 0.24 0.00 36 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.16 0.00 36 0 30 0
29JUN26 250.00 C 0.30 0.30 0.30 0.11 -0.01 36 3 100 -3
29JUN26 255.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.05 0.00 36 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.03 -0.01 36 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 45 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 36.26 +0.74 41 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 34.02 +0.60 40 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 31.21 -0.13 35 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 29.21 +0.13 35 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 27.24 +0.09 35 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 25.39 +0.09 35 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 23.54 +0.05 35 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 21.86 +0.04 35 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 20.19 +0.04 35 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 18.65 +0.01 35 0 43 0
30JUL26 172.50 C 17.05 17.24 16.74 17.67 +0.25 37 75 203 +75
30JUL26 175.00 C 16.12 16.12 15.71 16.21 +0.21 37 45 197 +45
30JUL26 177.50 C 14.49 14.49 14.49 14.88 +0.27 37 15 78 +15
30JUL26 180.00 C 13.39 13.39 13.02 13.55 -0.03 37 130 259 +130
30JUL26 182.50 C 11.69 11.69 11.69 12.39 +0.20 36 12 60 +7
30JUL26 185.00 C 0.00 0.00 0.00 11.27 +0.16 36 0 76 0
30JUL26 187.50 C 10.02 10.02 10.02 10.20 +0.09 36 7 24 +7
30JUL26 190.00 C 0.00 0.00 0.00 9.27 +0.09 36 0 47 0
30JUL26 192.50 C 8.19 8.19 8.19 8.35 +0.01 36 3 80 +3
30JUL26 195.00 C 0.00 0.00 0.00 7.54 -0.01 36 0 24 0
30JUL26 197.50 C 0.00 0.00 0.00 6.80 -0.03 36 0 12 0
30JUL26 200.00 C 0.00 0.00 0.00 6.05 -0.05 36 0 16 0
30JUL26 205.00 C 0.00 0.00 0.00 4.88 -0.07 36 0 592 0
30JUL26 210.00 C 0.00 0.00 0.00 3.88 -0.09 36 0 16 0
30JUL26 215.00 C 0.00 0.00 0.00 3.03 -0.08 36 0 15 0
30JUL26 220.00 C 0.00 0.00 0.00 2.39 -0.08 36 0 509 0
28AUG26 152.50 C 0.00 0.00 0.00 33.34 +0.18 38 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 31.19 -0.08 37 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 29.36 +0.17 37 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 27.61 +0.14 37 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 25.95 +0.14 37 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 24.30 +0.14 37 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 22.77 +0.11 37 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 21.30 +0.11 37 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 19.83 +0.11 37 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 18.53 +0.09 37 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 17.64 +0.44 38 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 16.27 +0.28 38 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 15.15 +0.29 38 0 29 0
28AUG26 185.00 C 0.00 0.00 0.00 14.07 +0.29 38 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 13.02 +0.25 38 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 12.06 +0.24 38 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 11.16 +0.28 38 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 10.24 +0.14 38 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 9.48 +0.15 38 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 8.66 +0.12 38 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 7.26 +0.08 38 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 6.13 +0.05 38 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 38.70 +0.68 38 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 36.37 +0.26 37 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 34.44 +0.25 37 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 32.63 +0.23 37 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 30.89 +0.26 37 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 29.24 +0.10 37 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 27.60 +0.11 37 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 26.01 +0.07 37 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 24.55 +0.07 37 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 23.15 +0.39 37 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 21.72 +0.37 37 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 20.36 +0.34 37 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 19.21 +0.39 37 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 17.98 +0.24 37 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 16.71 +0.14 36 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 15.88 +0.40 37 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 14.58 +0.13 36 0 15 0
29SEP26 190.00 C 0.00 0.00 0.00 13.62 +0.15 37 0 69 0
29SEP26 192.50 C 0.00 0.00 0.00 12.68 +0.12 36 0 17 0
29SEP26 195.00 C 0.00 0.00 0.00 11.77 +0.07 36 0 31 0
29SEP26 197.50 C 0.00 0.00 0.00 10.99 +0.09 37 0 4 0
29SEP26 200.00 C 0.00 0.00 0.00 10.20 +0.09 36 0 7 0
29SEP26 205.00 C 0.00 0.00 0.00 8.77 -0.06 36 0 7 0
29SEP26 210.00 C 0.00 0.00 0.00 7.57 -0.03 37 0 105 0
29SEP26 215.00 C 0.00 0.00 0.00 6.52 -0.01 37 0 11 0
29SEP26 220.00 C 0.00 0.00 0.00 5.56 -0.04 37 0 112 0
29SEP26 225.00 C 0.00 0.00 0.00 4.75 -0.04 37 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 4.10 +0.05 37 0 458 0
29SEP26 235.00 C 0.00 0.00 0.00 3.42 -0.04 37 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 2.85 -0.04 37 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 2.43 -0.04 37 0 0 0
29SEP26 250.00 C 2.20 2.20 2.20 2.07 -0.04 37 3 52 +3
29SEP26 255.00 C 0.00 0.00 0.00 1.71 -0.03 37 0 0 0
29SEP26 260.00 C 1.80 1.80 1.80 1.43 -0.03 37 1 20 0
29SEP26 265.00 C 0.00 0.00 0.00 1.19 -0.02 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.00 -0.03 37 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 0.81 -0.03 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.69 -0.02 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.57 -0.02 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.47 -0.01 37 0 19 0
30DEC26 147.50 C 0.00 0.00 0.00 41.53 +0.18 36 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 39.80 +0.25 36 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 38.06 +0.24 36 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 36.42 +0.26 36 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 35.14 +0.55 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 33.16 +0.13 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 31.62 +0.21 35 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 30.13 +0.14 35 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 28.74 +0.16 35 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 27.79 +0.57 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 26.55 -0.04 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 25.09 +0.34 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 23.92 +0.35 36 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 22.76 +0.39 36 0 19 0
30DEC26 182.50 C 0.00 0.00 0.00 21.62 +0.33 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 20.44 +0.25 36 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 19.41 +0.23 36 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 18.43 +0.22 36 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 17.49 +0.21 36 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 16.59 +0.18 36 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 15.49 -0.11 36 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 14.86 +0.10 36 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 13.36 +0.10 36 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 12.00 +0.01 36 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 10.77 0.00 36 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 9.72 -0.11 36 0 33 0
30DEC26 225.00 C 0.00 0.00 0.00 8.66 -0.12 36 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 7.67 -0.11 36 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 6.88 -0.11 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 6.09 -0.12 36 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 5.39 -0.10 36 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 4.82 -0.10 36 0 274 0
30DEC26 255.00 C 0.00 0.00 0.00 4.25 -0.10 36 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 3.75 -0.08 36 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 3.35 -0.08 36 0 9 0
30DEC26 270.00 C 0.00 0.00 0.00 2.94 -0.09 36 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 2.58 -0.07 36 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 44.23 +0.26 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 42.55 +0.23 35 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 40.92 +0.23 35 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 39.36 +0.23 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 37.82 +0.33 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 36.33 +0.20 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 35.27 +0.59 35 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 33.46 +0.15 35 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 32.12 +0.16 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 30.83 +0.10 35 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 29.55 0.00 35 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 28.33 -0.05 35 0 10 0
30MAR27 177.50 C 0.00 0.00 0.00 27.50 +0.30 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 26.29 +0.24 35 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 25.17 +0.14 35 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 24.19 +0.15 35 0 3 0
30MAR27 187.50 C 0.00 0.00 0.00 23.18 +0.13 35 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 22.02 -0.04 35 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 21.24 +0.17 35 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 20.34 +0.12 35 0 2 0
30MAR27 197.50 C 0.00 0.00 0.00 19.47 +0.06 35 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 18.49 -0.11 35 0 0 0
30MAR27 205.00 C 16.75 16.75 16.75 16.96 -0.13 35 15 36 0
30MAR27 210.00 C 0.00 0.00 0.00 15.52 -0.13 35 0 577 0
30MAR27 215.00 C 0.00 0.00 0.00 14.21 -0.06 35 0 27 0
30MAR27 220.00 C 0.00 0.00 0.00 13.24 -0.14 36 0 39 0
30MAR27 225.00 C 0.00 0.00 0.00 12.09 -0.14 36 0 23 0
TOTAL CALL 953 14,530 +685
28MAY26 147.50 P 0.00 0.00 0.00 0.09 -0.01 39 0 96 0
28MAY26 150.00 P 0.00 0.00 0.00 0.14 -0.03 39 0 34 0
28MAY26 152.50 P 0.00 0.00 0.00 0.21 -0.05 39 0 166 0
28MAY26 155.00 P 0.61 0.62 0.60 0.33 -0.05 39 9 391 +7
28MAY26 157.50 P 0.77 0.80 0.70 0.50 -0.06 39 39 248 +39
28MAY26 160.00 P 1.03 1.05 0.90 0.73 -0.08 39 50 299 +41
28MAY26 162.50 P 1.34 1.34 1.19 1.02 -0.12 39 14 154 +7
28MAY26 165.00 P 1.80 1.80 1.47 1.40 -0.14 39 8 159 +4
28MAY26 167.50 P 2.28 2.28 2.28 1.90 -0.14 39 24 150 +24
28MAY26 170.00 P 2.68 2.68 2.68 2.49 -0.20 39 1 285 +1
28MAY26 172.50 P 0.00 0.00 0.00 3.16 -0.30 39 0 248 0
28MAY26 175.00 P 4.90 4.90 3.85 3.98 -0.36 39 17 210 +1
28MAY26 177.50 P 4.82 4.82 4.82 4.90 -0.42 38 15 214 +15
28MAY26 180.00 P 0.00 0.00 0.00 5.99 -0.46 38 1 271 -1
28MAY26 182.50 P 7.17 7.17 7.17 7.20 -0.50 38 6 176 0
28MAY26 185.00 P 0.00 0.00 0.00 8.55 -0.54 38 0 139 0
28MAY26 187.50 P 0.00 0.00 0.00 10.33 -0.31 39 0 210 0
28MAY26 190.00 P 0.00 0.00 0.00 12.01 -0.32 39 0 62 0
28MAY26 192.50 P 0.00 0.00 0.00 13.78 -0.34 39 0 81 0
28MAY26 195.00 P 0.00 0.00 0.00 15.71 -0.33 39 0 93 0
28MAY26 197.50 P 0.00 0.00 0.00 17.45 -0.72 37 0 182 0
28MAY26 200.00 P 0.00 0.00 0.00 19.79 -0.34 39 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 24.22 -0.32 39 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 28.85 -0.32 39 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 33.64 -0.47 39 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 38.53 -0.55 38 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 43.50 -0.50 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 48.50 -0.32 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 53.50 -0.39 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 58.50 -0.30 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 63.50 -0.31 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 68.50 -0.31 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 73.50 -0.32 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 78.50 -0.41 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 83.50 -0.41 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 88.50 -0.40 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 93.50 -0.40 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 98.50 -0.31 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 103.50 -0.40 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 108.50 -0.39 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 113.50 -0.62 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 118.50 -0.39 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 128.50 -0.33 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 138.50 -0.35 0 0 0 0
29JUN26 147.50 P 1.01 1.10 1.01 0.75 -0.04 36 2 36 +2
29JUN26 150.00 P 0.00 0.00 0.00 0.99 -0.06 36 0 115 0
29JUN26 152.50 P 0.00 0.00 0.00 1.26 -0.08 36 0 84 0
29JUN26 155.00 P 0.00 0.00 0.00 1.64 -0.07 36 0 72 0
29JUN26 157.50 P 2.26 2.26 2.26 2.05 -0.10 36 2 33 +2
29JUN26 160.00 P 0.00 0.00 0.00 2.55 -0.10 36 0 76 0
29JUN26 162.50 P 0.00 0.00 0.00 3.13 -0.13 36 0 83 0
29JUN26 165.00 P 0.00 0.00 0.00 3.77 -0.15 36 0 71 0
29JUN26 167.50 P 4.90 4.90 4.90 4.44 -0.29 36 5 321 +5
29JUN26 170.00 P 5.85 5.85 5.85 5.23 -0.33 36 4 2,009 0
29JUN26 172.50 P 6.40 6.40 6.40 6.10 -0.27 36 2 146 0
29JUN26 175.00 P 0.00 0.00 0.00 7.07 -0.40 35 1 965 0
29JUN26 177.50 P 8.28 8.31 8.28 8.31 -0.22 36 4 174 -1
29JUN26 180.00 P 0.00 0.00 0.00 9.27 -0.48 35 0 1,239 0
29JUN26 182.50 P 10.99 10.99 10.99 10.60 -0.44 35 1 67 0
29JUN26 185.00 P 0.00 0.00 0.00 11.95 -0.49 35 0 84 0
29JUN26 187.50 P 0.00 0.00 0.00 13.56 -0.41 35 0 112 0
29JUN26 190.00 P 0.00 0.00 0.00 15.46 -0.26 36 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 17.18 -0.27 36 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 18.95 -0.27 36 0 33 0
29JUN26 197.50 P 0.00 0.00 0.00 20.80 -0.29 36 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 22.74 -0.28 36 0 188 0
29JUN26 205.00 P 0.00 0.00 0.00 26.79 -0.29 36 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 31.06 -0.55 36 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 35.55 -0.56 36 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 40.15 -0.55 36 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 44.88 -0.55 37 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 49.70 -0.53 37 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 54.52 -0.29 37 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 59.45 -0.26 38 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 64.37 -0.26 38 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 69.30 -0.33 38 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 74.28 -0.21 39 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 78.95 -0.50 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 84.23 -0.20 41 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 89.21 -0.20 42 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 94.19 -0.20 42 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 99.18 -0.19 43 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 104.15 -0.21 38 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 109.14 -0.20 38 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 114.13 -0.20 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 119.11 -0.21 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 129.09 -0.19 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 139.07 -0.19 0 0 0 0
30JUL26 147.50 P 2.00 2.00 2.00 1.60 -0.13 35 2 13 +2
30JUL26 150.00 P 0.00 0.00 0.00 1.97 -0.13 35 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 2.38 -0.17 35 0 5 0
30JUL26 155.00 P 0.00 0.00 0.00 2.96 -0.18 36 0 2 0
30JUL26 157.50 P 3.94 3.94 3.94 3.51 -0.21 36 15 31 +15
30JUL26 160.00 P 4.70 4.70 4.50 4.17 -0.21 36 2 218 -2
30JUL26 162.50 P 0.00 0.00 0.00 4.84 -0.25 36 0 236 0
30JUL26 165.00 P 0.00 0.00 0.00 5.62 -0.30 36 0 282 0
30JUL26 167.50 P 6.77 6.77 6.77 6.39 -0.29 36 15 152 +15
30JUL26 170.00 P 7.68 7.68 7.68 7.30 -0.33 36 15 91 0
30JUL26 172.50 P 8.68 8.68 8.68 8.31 -0.32 36 15 63 0
30JUL26 175.00 P 0.00 0.00 0.00 9.29 -0.40 35 0 33 0
30JUL26 177.50 P 0.00 0.00 0.00 10.44 -0.40 35 0 64 0
30JUL26 180.00 P 0.00 0.00 0.00 11.74 -0.47 35 0 34 0
30JUL26 182.50 P 0.00 0.00 0.00 12.93 -0.55 35 0 45 0
30JUL26 185.00 P 0.00 0.00 0.00 14.29 -0.54 35 0 136 0
30JUL26 187.50 P 0.00 0.00 0.00 15.78 -0.61 35 0 6 0
30JUL26 190.00 P 0.00 0.00 0.00 17.33 -0.63 35 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 19.20 -0.37 35 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 20.93 -0.37 35 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 22.71 -0.37 35 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 24.49 -0.38 35 0 2 0
30JUL26 205.00 P 0.00 0.00 0.00 28.37 -0.38 35 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 32.63 -0.51 36 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 36.88 -0.49 37 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 41.29 -0.46 37 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 3.92 -0.12 37 0 2 0
28AUG26 155.00 P 0.00 0.00 0.00 4.72 -0.12 38 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 5.39 -0.13 38 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 6.09 -0.21 38 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 6.90 -0.22 38 0 15 0
28AUG26 165.00 P 8.49 8.49 8.23 7.62 -0.39 37 30 45 +30
28AUG26 167.50 P 8.47 8.47 8.47 8.51 -0.42 37 15 45 +15
28AUG26 170.00 P 0.00 0.00 0.00 9.47 -0.44 37 0 31 0
28AUG26 172.50 P 0.00 0.00 0.00 10.49 -0.51 37 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 11.63 -0.50 37 0 1 0
28AUG26 177.50 P 13.05 13.05 13.05 12.76 -0.63 37 15 60 +15
28AUG26 180.00 P 0.00 0.00 0.00 14.05 -0.55 37 0 15 0
28AUG26 182.50 P 15.63 15.63 15.63 15.37 -0.46 37 15 55 +15
28AUG26 185.00 P 0.00 0.00 0.00 16.68 -0.58 36 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 18.22 -0.52 37 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 19.69 -0.60 36 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 21.65 -0.26 37 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 23.27 -0.25 37 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 24.98 -0.27 37 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 26.77 -0.47 37 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 30.51 -0.43 38 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 34.38 -0.48 37 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 3.84 -0.12 37 0 27 0
29SEP26 150.00 P 0.00 0.00 0.00 4.38 -0.15 37 0 3 0
29SEP26 152.50 P 0.00 0.00 0.00 5.04 -0.15 37 0 157 0
29SEP26 155.00 P 0.00 0.00 0.00 5.87 -0.16 37 0 20 0
29SEP26 157.50 P 0.00 0.00 0.00 6.62 -0.19 37 0 17 0
29SEP26 160.00 P 0.00 0.00 0.00 7.48 -0.19 37 0 70 0
29SEP26 162.50 P 0.00 0.00 0.00 8.34 -0.19 37 0 104 0
29SEP26 165.00 P 9.24 9.24 9.24 9.24 -0.25 37 4 125 +4
29SEP26 167.50 P 0.00 0.00 0.00 10.21 -0.33 37 0 169 0
29SEP26 170.00 P 0.00 0.00 0.00 11.21 -0.37 37 0 770 0
29SEP26 172.50 P 0.00 0.00 0.00 12.30 -0.40 37 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 13.45 -0.35 37 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 14.56 -0.45 37 0 58 0
29SEP26 180.00 P 0.00 0.00 0.00 15.81 -0.39 37 0 710 0
29SEP26 182.50 P 0.00 0.00 0.00 17.26 -0.38 37 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 18.70 -0.33 37 0 55 0
29SEP26 187.50 P 0.00 0.00 0.00 20.11 -0.54 37 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 21.63 -0.55 37 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 23.14 -0.77 37 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 25.10 -0.45 37 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 26.80 -0.46 38 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 28.56 -0.45 38 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 32.18 -0.47 38 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 35.94 -0.49 38 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 39.91 -0.46 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 43.97 -0.49 38 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 48.15 -0.52 38 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 52.21 -0.75 37 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 56.84 -0.51 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 61.31 -0.53 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 65.88 -0.49 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 70.51 -0.50 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 74.95 -0.75 36 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 79.68 -0.77 36 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 84.43 -0.92 34 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 89.27 -0.92 33 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 94.19 -0.87 31 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 99.18 -0.80 32 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 104.15 -0.66 30 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 109.14 -0.62 31 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 6.54 -0.21 36 0 745 0
30DEC26 150.00 P 0.00 0.00 0.00 7.22 -0.21 36 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 8.01 -0.50 36 0 240 0
30DEC26 155.00 P 0.00 0.00 0.00 9.12 -0.26 37 0 4 0
30DEC26 157.50 P 0.00 0.00 0.00 10.00 -0.26 37 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 10.88 -0.29 37 0 125 0
30DEC26 162.50 P 0.00 0.00 0.00 11.94 -0.30 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 13.01 -0.30 37 0 124 0
30DEC26 167.50 P 0.00 0.00 0.00 14.08 -0.31 37 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 15.17 -0.34 37 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 16.42 -0.36 37 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 17.61 -0.43 37 0 99 0
30DEC26 177.50 P 0.00 0.00 0.00 18.86 -0.44 37 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 20.16 -0.46 37 0 21 0
30DEC26 182.50 P 0.00 0.00 0.00 21.51 -0.48 37 0 23 0
30DEC26 185.00 P 0.00 0.00 0.00 22.86 -0.54 37 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 24.31 -0.49 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 25.80 -0.51 37 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 27.61 -0.46 37 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 29.17 -0.44 37 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 30.82 -0.43 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 32.52 -0.40 37 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 36.00 -0.42 38 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 39.60 -0.44 38 0 50 0
30DEC26 215.00 P 0.00 0.00 0.00 43.35 -0.46 38 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 47.20 -0.32 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 50.98 -0.73 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 55.26 -0.51 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 59.22 -0.72 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 63.70 -0.50 38 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 68.06 -0.47 38 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 72.48 -0.51 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 76.91 -0.48 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 81.43 -0.44 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 86.02 -0.46 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 90.62 -0.49 38 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 95.31 -0.48 38 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 8.98 -0.27 37 0 41 0
30MAR27 150.00 P 0.00 0.00 0.00 9.86 -0.27 37 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 10.74 -0.28 37 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 11.63 -0.28 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 12.56 -0.32 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 13.64 -0.32 37 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 14.72 -0.32 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 15.80 -0.33 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 16.89 -0.33 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 18.12 -0.36 37 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 19.40 -0.37 37 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 20.69 -0.36 37 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 21.98 -0.37 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 23.29 -0.37 37 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 24.75 -0.39 37 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 26.24 -0.40 37 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 27.73 -0.40 37 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 29.23 -0.40 37 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 30.74 -0.41 37 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 32.38 -0.42 37 0 30 0
30MAR27 197.50 P 0.00 0.00 0.00 34.07 -0.42 37 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 35.76 -0.42 38 0 6 0
30MAR27 205.00 P 0.00 0.00 0.00 39.17 -0.42 38 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 42.78 -0.36 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 46.45 -0.40 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 50.19 -0.41 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 54.02 -0.44 38 0 0 0
TOTAL PUT 348 19,975 +255
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$ 9.08
28MAY26 5.75 C 0.00 0.00 0.00 3.33 +0.27 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.08 +0.27 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.83 +0.27 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.58 +0.28 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.33 +0.28 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.09 +0.27 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.85 +0.26 46 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.62 +0.25 51 0 0 0
28MAY26 7.75 C 1.45 1.45 1.41 1.40 +0.26 53 104 89 -11
28MAY26 8.00 C 1.23 1.23 1.19 1.19 +0.24 53 24 34 -1
28MAY26 8.25 C 0.80 1.10 0.74 0.99 +0.22 52 30 13 -18
28MAY26 8.50 C 0.55 0.94 0.55 0.81 +0.20 52 183 330 +172
28MAY26 8.75 C 0.74 0.74 0.74 0.63 +0.17 50 30 72 +19
28MAY26 9.00 C 0.34 0.61 0.34 0.50 +0.15 51 53 313 +37
28MAY26 9.25 C 0.25 0.45 0.25 0.39 +0.13 51 68 76 +18
28MAY26 9.50 C 0.18 0.35 0.16 0.30 +0.11 52 59 140 -4
28MAY26 9.75 C 0.15 0.24 0.15 0.22 +0.09 51 17 228 +15
28MAY26 10.00 C 0.17 0.17 0.14 0.16 +0.07 51 82 314 +32
28MAY26 10.50 C 0.10 0.10 0.09 0.08 +0.04 51 36 81 +24
28MAY26 11.00 C 0.00 0.00 0.00 0.04 +0.02 52 0 266 0
28MAY26 11.50 C 0.04 0.04 0.03 0.02 +0.01 53 10 113 0
28MAY26 12.00 C 0.07 0.07 0.07 0.01 0.00 54 5 70 +5
28MAY26 12.50 C 0.02 0.02 0.02 0.01 0.00 61 5 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 84 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 94 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29JUN26 3.60 C 0.00 0.00 0.00 5.49 +0.28 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.39 +0.28 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.29 +0.28 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.19 +0.27 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.10 +0.28 87 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.00 +0.28 84 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.90 +0.28 80 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.80 +0.28 77 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.70 +0.28 74 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.60 +0.28 71 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.50 +0.28 67 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.40 +0.28 64 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.30 +0.28 61 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.20 +0.28 57 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.10 +0.28 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.85 +0.28 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.60 +0.30 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.36 +0.30 55 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 3.08 +0.25 0 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.84 +0.24 0 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.61 +0.25 39 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 2.39 +0.24 48 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 2.17 +0.25 50 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.93 +0.20 47 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.75 +0.21 51 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.56 +0.21 52 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 1.37 +0.19 51 0 96 0
29JUN26 8.25 C 0.00 0.00 0.00 1.21 +0.19 52 0 97 0
29JUN26 8.50 C 0.00 0.00 0.00 1.06 +0.19 53 0 173 0
29JUN26 8.75 C 0.00 0.00 0.00 0.89 +0.16 50 0 100 0
29JUN26 9.00 C 0.62 0.62 0.56 0.76 +0.14 50 4 330 0
29JUN26 9.25 C 0.00 0.00 0.00 0.65 +0.12 51 0 47 0
29JUN26 9.50 C 0.54 0.54 0.54 0.55 +0.11 51 1 201 0
29JUN26 9.75 C 0.00 0.00 0.00 0.47 +0.10 51 0 125 0
29JUN26 10.00 C 0.34 0.34 0.34 0.39 +0.08 51 15 266 +15
29JUN26 10.50 C 0.00 0.00 0.00 0.27 +0.06 51 0 195 0
29JUN26 11.00 C 0.16 0.17 0.13 0.19 +0.05 52 374 705 +293
29JUN26 11.50 C 0.12 0.12 0.12 0.12 +0.03 51 17 403 +15
29JUN26 12.00 C 0.08 0.08 0.08 0.08 +0.02 51 95 514 -3
29JUN26 12.50 C 0.00 0.00 0.00 0.05 +0.01 51 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 16.00 C 0.01 0.01 0.01 0.01 0.00 63 20 440 +20
30JUL26 5.75 C 0.00 0.00 0.00 3.36 +0.27 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 3.13 +0.26 43 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.91 +0.25 49 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.69 +0.25 50 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.48 +0.24 52 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.28 +0.24 53 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.09 +0.20 54 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.90 +0.22 53 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.72 +0.21 53 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.55 +0.20 53 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.40 +0.17 53 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.26 +0.16 54 0 32 0
30JUL26 8.75 C 1.04 1.04 1.04 1.14 +0.17 54 15 55 +15
30JUL26 9.00 C 0.00 0.00 0.00 1.02 +0.16 54 0 18 0
30JUL26 9.25 C 0.00 0.00 0.00 0.91 +0.15 55 0 30 0
30JUL26 9.50 C 0.70 0.70 0.70 0.81 +0.13 55 100 106 +85
30JUL26 9.75 C 0.00 0.00 0.00 0.72 +0.12 55 0 45 0
30JUL26 10.00 C 0.59 0.59 0.59 0.64 +0.11 55 1 40 +1
30JUL26 10.50 C 0.00 0.00 0.00 0.50 +0.09 55 0 126 0
30JUL26 11.00 C 0.35 0.35 0.35 0.39 +0.08 55 15 52 +15
30JUL26 11.50 C 0.27 0.30 0.27 0.30 +0.06 55 70 72 +70
30JUL26 12.00 C 0.00 0.00 0.00 0.23 +0.05 56 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.18 +0.05 56 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.99 +0.24 53 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.78 +0.24 54 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.58 +0.23 54 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.39 +0.21 54 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.22 +0.22 55 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.04 +0.21 55 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.87 +0.19 55 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.72 +0.17 55 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.58 +0.16 56 0 14 0
28AUG26 8.50 C 0.00 0.00 0.00 1.45 +0.18 56 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.32 +0.16 56 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.21 +0.15 56 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.10 +0.14 56 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.01 +0.14 57 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.92 +0.13 57 0 5 0
28AUG26 10.00 C 0.00 0.00 0.00 0.83 +0.12 57 0 0 0
28AUG26 10.50 C 0.49 0.62 0.49 0.69 +0.11 57 5 10 +5
28AUG26 11.00 C 0.50 0.50 0.50 0.56 +0.09 57 5 5 +5
28AUG26 11.50 C 0.00 0.00 0.00 0.46 +0.08 57 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.37 +0.06 57 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.40 +0.25 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.30 +0.24 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.21 +0.26 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.12 +0.23 0 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 3.90 +0.22 43 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.68 +0.24 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.47 +0.23 51 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.27 +0.24 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.06 +0.21 53 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.87 +0.22 54 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.68 +0.21 55 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.50 +0.20 55 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.33 +0.19 55 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.16 +0.17 55 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.03 +0.19 56 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.87 +0.17 56 0 26 0
29SEP26 8.25 C 1.80 1.80 1.80 1.74 +0.18 56 2 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.61 +0.18 56 0 185 0
29SEP26 8.75 C 0.00 0.00 0.00 1.50 +0.18 57 0 120 0
29SEP26 9.00 C 0.00 0.00 0.00 1.39 +0.17 57 100 149 +100
29SEP26 9.25 C 0.00 0.00 0.00 1.28 +0.16 57 100 100 +100
29SEP26 9.50 C 0.00 0.00 0.00 1.19 +0.16 58 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 1.10 +0.15 58 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 1.01 +0.14 58 0 208 0
29SEP26 10.50 C 0.00 0.00 0.00 0.86 +0.12 58 0 28 0
29SEP26 11.00 C 0.00 0.00 0.00 0.73 +0.11 58 0 13 0
29SEP26 11.50 C 0.00 0.00 0.00 0.62 +0.10 58 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.52 +0.08 58 0 6 0
29SEP26 12.50 C 0.00 0.00 0.00 0.44 +0.08 58 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.37 +0.06 58 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.31 +0.06 58 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.26 +0.05 58 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.22 +0.04 58 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 +0.04 59 0 35 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 +0.03 59 0 47 0
29SEP26 16.00 C 0.13 0.13 0.13 0.13 +0.03 58 5 206 +5
30DEC26 4.80 C 0.00 0.00 0.00 4.42 +0.25 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.32 +0.24 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.24 +0.24 50 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 4.05 +0.23 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.84 +0.22 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.66 +0.23 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.46 +0.22 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.28 +0.22 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.12 +0.22 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.95 +0.21 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.78 +0.20 55 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.64 +0.20 56 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.50 +0.20 57 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.36 +0.19 57 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.24 +0.19 57 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 2.11 +0.17 57 0 9 0
30DEC26 8.50 C 0.00 0.00 0.00 2.00 +0.17 57 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.89 +0.16 58 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 1.79 +0.16 58 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.69 +0.15 58 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.59 +0.14 58 0 117 0
30DEC26 9.75 C 0.00 0.00 0.00 1.51 +0.14 58 0 72 0
30DEC26 10.00 C 0.00 0.00 0.00 1.42 +0.13 58 0 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 1.27 +0.13 59 0 1,095 0
30DEC26 11.00 C 0.00 0.00 0.00 1.13 +0.11 59 0 61 0
30DEC26 11.50 C 0.89 0.89 0.89 1.01 +0.11 59 5 49 0
30DEC26 12.00 C 0.00 0.00 0.00 0.90 +0.10 59 0 90 0
30DEC26 12.50 C 0.00 0.00 0.00 0.80 +0.09 59 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.71 +0.08 59 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.63 +0.07 59 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.57 +0.07 59 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.50 +0.06 59 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.45 +0.05 59 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.40 +0.05 59 0 14 0
30DEC26 16.00 C 0.26 0.26 0.26 0.36 +0.05 59 30 107 +30
30MAR27 5.75 C 0.00 0.00 0.00 3.78 +0.21 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.62 +0.22 54 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.46 +0.22 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.30 +0.21 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.15 +0.20 55 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.01 +0.20 55 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.88 +0.20 56 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.75 +0.19 56 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.62 +0.18 56 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.50 +0.18 57 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 2.39 +0.18 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.28 +0.17 57 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.17 +0.16 57 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 2.07 +0.15 57 0 1 0
30MAR27 9.25 C 1.90 1.90 1.90 1.98 +0.15 57 2 17 +2
30MAR27 9.50 C 0.00 0.00 0.00 1.89 +0.15 58 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.80 +0.14 57 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.72 +0.14 58 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.57 +0.13 58 0 0 0
30MAR27 11.00 C 1.10 1.28 1.10 1.43 +0.08 58 59 156 +16
30MAR27 11.50 C 0.00 0.00 0.00 1.30 +0.11 58 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 1.18 +0.10 58 0 22 0
30MAR27 12.50 C 0.00 0.00 0.00 1.08 +0.09 58 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 0.99 +0.09 58 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.90 +0.08 58 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.82 +0.07 58 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.75 +0.07 58 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.69 +0.07 59 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.63 +0.06 59 0 8 0
TOTAL CALL 1,746 12,844 +1,077
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 88 0 106 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 61 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 61 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 93 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 205 0
28MAY26 7.00 P 0.03 0.03 0.03 0.01 -0.01 54 69 437 -45
28MAY26 7.25 P 0.00 0.00 0.00 0.02 -0.01 54 0 165 0
28MAY26 7.50 P 0.07 0.07 0.07 0.04 -0.01 55 2 191 -2
28MAY26 7.75 P 0.10 0.10 0.10 0.06 -0.03 53 30 261 +30
28MAY26 8.00 P 0.17 0.17 0.17 0.10 -0.04 53 24 1,602 +24
28MAY26 8.25 P 0.00 0.00 0.00 0.15 -0.06 53 0 108 0
28MAY26 8.50 P 0.24 0.24 0.24 0.23 -0.07 54 1 137 +1
28MAY26 8.75 P 0.00 0.00 0.00 0.32 -0.10 53 0 99 0
28MAY26 9.00 P 0.45 0.45 0.45 0.44 -0.09 54 1 250 +1
28MAY26 9.25 P 0.00 0.00 0.00 0.57 -0.12 54 0 68 0
28MAY26 9.50 P 0.80 0.80 0.80 0.73 -0.15 54 2 31 +2
28MAY26 9.75 P 0.00 0.00 0.00 0.89 -0.18 53 0 35 0
28MAY26 10.00 P 0.00 0.00 0.00 1.07 -0.24 52 0 38 0
28MAY26 10.50 P 1.66 1.66 1.66 1.52 -0.25 57 2 63 -2
28MAY26 11.00 P 0.00 0.00 0.00 1.99 -0.26 63 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 2.47 -0.27 68 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 2.96 -0.28 73 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 3.46 -0.27 82 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 3.95 -0.28 85 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.45 -0.28 92 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.94 -0.28 94 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.43 -0.29 93 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.94 -0.28 106 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.44 -0.28 112 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.95 -0.27 123 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 108 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 105 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 102 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 96 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 94 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 88 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 83 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 81 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 134 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 190 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 317 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 -0.01 53 0 423 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 -0.01 55 0 346 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 -0.02 53 0 553 0
29JUN26 7.00 P 0.14 0.14 0.14 0.08 -0.03 54 5 681 +5
29JUN26 7.25 P 0.18 0.18 0.18 0.11 -0.04 53 33 133 -33
29JUN26 7.50 P 0.22 0.22 0.22 0.15 -0.05 52 1 214 -1
29JUN26 7.75 P 0.26 0.26 0.26 0.21 -0.06 53 2 186 +2
29JUN26 8.00 P 0.33 0.33 0.33 0.28 -0.08 53 20 1,174 +20
29JUN26 8.25 P 0.40 0.42 0.39 0.36 -0.10 53 11 290 +11
29JUN26 8.50 P 0.00 0.00 0.00 0.46 -0.11 53 0 839 0
29JUN26 8.75 P 0.00 0.00 0.00 0.57 -0.12 54 0 306 0
29JUN26 9.00 P 0.00 0.00 0.00 0.69 -0.13 53 0 105 0
29JUN26 9.25 P 0.00 0.00 0.00 0.84 -0.10 54 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 0.99 -0.17 54 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 1.12 -0.19 52 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 1.32 -0.17 54 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 1.70 -0.19 55 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.12 -0.21 56 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 2.56 -0.24 57 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.03 -0.25 60 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 3.51 -0.26 63 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.00 -0.26 67 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.49 -0.27 71 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.00 -0.25 77 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.49 -0.26 80 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.98 -0.26 82 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.47 -0.27 84 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.96 -0.27 85 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.04 -0.01 57 0 104 0
30JUL26 6.00 P 0.00 0.00 0.00 0.06 -0.01 58 0 45 0
30JUL26 6.25 P 0.00 0.00 0.00 0.08 -0.02 57 0 322 0
30JUL26 6.50 P 0.00 0.00 0.00 0.11 -0.03 57 0 42 0
30JUL26 6.75 P 0.28 0.28 0.28 0.15 -0.03 57 2 40 -2
30JUL26 7.00 P 0.00 0.00 0.00 0.20 -0.03 57 0 86 0
30JUL26 7.25 P 0.00 0.00 0.00 0.25 -0.05 57 0 62 0
30JUL26 7.50 P 0.37 0.37 0.37 0.32 -0.05 57 80 86 +78
30JUL26 7.75 P 0.00 0.00 0.00 0.40 -0.06 57 0 1 0
30JUL26 8.00 P 0.00 0.00 0.00 0.49 -0.07 57 0 102 0
30JUL26 8.25 P 0.00 0.00 0.00 0.59 -0.08 58 0 50 0
30JUL26 8.50 P 0.00 0.00 0.00 0.70 -0.10 58 0 17 0
30JUL26 8.75 P 0.98 0.98 0.96 0.82 -0.11 58 30 45 +30
30JUL26 9.00 P 1.11 1.11 0.93 0.95 -0.12 58 17 17 +17
30JUL26 9.25 P 0.00 0.00 0.00 1.09 -0.13 58 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.24 -0.14 58 0 26 0
30JUL26 9.75 P 1.35 1.35 1.35 1.40 -0.16 58 10 10 +10
30JUL26 10.00 P 0.00 0.00 0.00 1.56 -0.17 58 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 1.92 -0.19 58 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 2.31 -0.20 59 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.72 -0.22 60 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.15 -0.24 60 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.60 -0.25 61 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.15 -0.03 58 0 0 0
28AUG26 6.50 P 0.28 0.28 0.28 0.19 -0.04 58 5 5 +5
28AUG26 6.75 P 0.00 0.00 0.00 0.25 -0.04 59 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.31 -0.05 59 0 5 0
28AUG26 7.25 P 0.44 0.44 0.44 0.38 -0.06 59 7 7 +7
28AUG26 7.50 P 0.52 0.52 0.52 0.46 -0.07 59 60 100 +60
28AUG26 7.75 P 0.00 0.00 0.00 0.55 -0.07 59 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.64 -0.09 59 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.76 -0.09 59 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.87 -0.11 59 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.00 -0.11 59 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.13 -0.13 60 0 1 0
28AUG26 9.25 P 0.00 0.00 0.00 1.28 -0.13 60 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.43 -0.14 60 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.59 -0.14 60 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.76 -0.16 60 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.11 -0.17 61 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.48 -0.18 61 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.87 -0.20 61 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.29 -0.21 62 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.03 -0.01 57 0 62 0
29SEP26 4.80 P 0.00 0.00 0.00 0.04 -0.01 58 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 -0.01 60 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 -0.01 59 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.11 -0.01 60 0 120 0
29SEP26 5.75 P 0.29 0.29 0.29 0.14 -0.02 59 2 168 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 -0.03 59 0 166 0
29SEP26 6.25 P 0.00 0.00 0.00 0.23 -0.03 60 0 307 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 -0.03 60 0 254 0
29SEP26 6.75 P 0.00 0.00 0.00 0.35 -0.04 60 0 118 0
29SEP26 7.00 P 0.00 0.00 0.00 0.42 -0.05 59 0 121 0
29SEP26 7.25 P 0.00 0.00 0.00 0.50 -0.06 60 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.59 -0.06 60 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 0.69 -0.07 60 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 0.80 -0.07 60 0 205 0
29SEP26 8.25 P 0.00 0.00 0.00 0.91 -0.08 60 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.03 -0.10 60 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.17 -0.09 61 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 1.30 -0.11 61 100 102 +98
29SEP26 9.25 P 0.00 0.00 0.00 1.45 -0.12 61 100 100 +93
29SEP26 9.50 P 0.00 0.00 0.00 1.60 -0.12 61 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.76 -0.14 61 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.93 -0.14 61 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 2.28 -0.16 62 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.65 -0.17 62 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.03 -0.20 62 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.43 -0.20 62 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.85 -0.20 63 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.28 -0.21 63 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 4.73 -0.21 64 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.18 -0.22 64 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.64 -0.23 65 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.11 -0.24 66 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.59 -0.25 67 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.07 -0.26 69 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 -0.01 61 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.15 -0.02 60 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.16 -0.03 60 0 66 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 -0.02 61 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.25 -0.04 60 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.31 -0.04 60 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.37 -0.05 60 0 180 0
30DEC26 6.25 P 0.00 0.00 0.00 0.44 -0.06 60 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.52 -0.05 60 0 123 0
30DEC26 6.75 P 0.00 0.00 0.00 0.60 -0.07 61 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.70 -0.07 61 0 97 0
30DEC26 7.25 P 0.00 0.00 0.00 0.80 -0.07 61 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 0.90 -0.09 61 0 3,028 0
30DEC26 7.75 P 0.00 0.00 0.00 1.02 -0.08 61 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.13 -0.09 61 0 42 0
30DEC26 8.25 P 0.00 0.00 0.00 1.25 -0.11 61 0 28 0
30DEC26 8.50 P 0.00 0.00 0.00 1.39 -0.11 61 0 35 0
30DEC26 8.75 P 0.00 0.00 0.00 1.53 -0.11 61 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 1.67 -0.13 61 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.82 -0.14 61 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 1.98 -0.13 62 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.14 -0.14 62 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 2.30 -0.16 62 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.66 -0.15 63 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.01 -0.18 63 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.40 -0.18 63 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 3.79 -0.19 64 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.19 -0.19 64 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.60 -0.20 64 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.02 -0.22 64 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.43 -0.21 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.88 -0.21 64 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.33 -0.21 65 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.79 -0.22 66 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.25 -0.25 66 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.45 -0.05 60 0 26 0
30MAR27 6.00 P 0.00 0.00 0.00 0.53 -0.05 60 0 39 0
30MAR27 6.25 P 0.00 0.00 0.00 0.61 -0.06 60 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.70 -0.07 60 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.80 -0.07 60 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.90 -0.07 60 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.00 -0.09 60 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.12 -0.09 60 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.25 -0.08 61 0 6 0
30MAR27 8.00 P 0.00 0.00 0.00 1.37 -0.10 61 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.50 -0.11 61 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.64 -0.11 61 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 1.78 -0.12 61 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 1.93 -0.12 61 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.08 -0.13 61 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.24 -0.14 61 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.41 -0.13 61 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.57 -0.14 61 0 35 0
30MAR27 10.50 P 0.00 0.00 0.00 2.92 -0.15 62 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.28 -0.16 62 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 3.65 -0.17 63 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 4.04 -0.17 63 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.44 -0.17 63 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.84 -0.17 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.26 -0.15 64 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.67 -0.17 64 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.10 -0.16 64 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.53 -0.17 64 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.97 -0.18 64 0 0 0
TOTAL PUT 616 29,134 +409
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$ 43.44
28MAY26 32.00 C 0.00 0.00 0.00 11.48 +1.46 70 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.48 +1.46 64 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.46 +1.44 44 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.49 +1.46 54 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.47 +1.42 43 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.48 +1.37 40 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.52 +1.31 41 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 4.60 +1.16 41 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 3.76 +1.06 41 0 90 0
28MAY26 41.00 C 3.01 3.01 3.01 3.02 +0.99 42 15 162 +15
28MAY26 42.00 C 0.00 0.00 0.00 2.34 +0.81 41 0 68 0
28MAY26 43.00 C 1.80 1.80 1.80 1.80 +0.72 41 15 111 +15
28MAY26 44.00 C 0.00 0.00 0.00 1.33 +0.56 41 0 136 0
28MAY26 45.00 C 0.00 0.00 0.00 0.96 +0.41 40 0 81 0
28MAY26 46.00 C 0.64 0.71 0.64 0.71 +0.32 41 16 75 +14
28MAY26 47.00 C 0.50 0.50 0.50 0.50 +0.24 41 25 147 0
28MAY26 48.00 C 0.00 0.00 0.00 0.34 +0.17 41 0 188 0
28MAY26 49.00 C 0.00 0.00 0.00 0.23 +0.12 41 0 104 0
28MAY26 50.00 C 0.00 0.00 0.00 0.15 +0.08 41 0 51 0
28MAY26 52.50 C 0.00 0.00 0.00 0.05 +0.03 42 0 97 0
28MAY26 55.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 149 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 23 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.45 +1.43 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.44 +1.42 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.45 +1.43 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.48 +1.46 68 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.54 +1.52 71 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.49 +1.47 60 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.45 +1.45 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.48 +1.46 50 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.51 +1.47 49 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.55 +1.53 48 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.63 +1.59 47 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.72 +1.46 46 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.88 +1.44 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.85 +1.16 39 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 5.10 +1.09 40 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 4.40 +0.92 39 0 120 0
29JUN26 41.00 C 0.00 0.00 0.00 3.83 +0.93 40 0 159 0
29JUN26 42.00 C 0.00 0.00 0.00 3.27 +0.87 40 0 205 0
29JUN26 43.00 C 0.00 0.00 0.00 2.72 +0.77 40 0 98 0
29JUN26 44.00 C 0.00 0.00 0.00 2.25 +0.65 39 0 102 0
29JUN26 45.00 C 0.00 0.00 0.00 1.85 +0.55 39 0 96 0
29JUN26 46.00 C 0.00 0.00 0.00 1.52 +0.45 39 0 94 0
29JUN26 47.00 C 1.08 1.08 1.08 1.26 +0.42 40 15 162 +15
29JUN26 48.00 C 0.00 0.00 0.00 1.03 +0.36 40 0 203 0
29JUN26 49.00 C 0.00 0.00 0.00 0.83 +0.31 40 0 46 0
29JUN26 50.00 C 0.00 0.00 0.00 0.65 +0.25 40 0 62 0
29JUN26 52.50 C 0.00 0.00 0.00 0.36 +0.15 40 0 29 0
29JUN26 55.00 C 0.00 0.00 0.00 0.18 +0.08 40 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.10 +0.05 40 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 +0.03 40 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 11.68 +1.56 51 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 10.83 +1.72 51 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.95 +1.61 50 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.07 +1.51 48 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.24 +1.52 47 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.46 +1.37 46 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.70 +1.27 45 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.85 +1.03 42 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.21 +0.91 42 0 30 0
30JUL26 41.00 C 0.00 0.00 0.00 4.63 +0.86 42 0 45 0
30JUL26 42.00 C 0.00 0.00 0.00 4.18 +0.90 43 0 24 0
30JUL26 43.00 C 0.00 0.00 0.00 3.63 +0.78 42 0 78 0
30JUL26 44.00 C 0.00 0.00 0.00 3.18 +0.71 42 0 15 0
30JUL26 45.00 C 2.77 2.77 2.77 2.77 +0.63 42 2 55 +2
30JUL26 46.00 C 0.00 0.00 0.00 2.41 +0.56 42 0 60 0
30JUL26 47.00 C 0.00 0.00 0.00 2.10 +0.50 42 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 1.83 +0.46 42 0 25 0
30JUL26 49.00 C 1.42 1.42 1.42 1.59 +0.43 43 15 47 +3
30JUL26 50.00 C 1.39 1.39 1.39 1.36 +0.40 42 15 55 +15
30JUL26 52.50 C 0.00 0.00 0.00 0.90 +0.28 42 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.59 +0.20 42 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.38 +0.13 42 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.24 +0.09 42 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.15 +0.06 42 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.16 +1.65 50 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.31 +1.60 48 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.50 +1.27 47 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.70 +1.47 46 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.99 +1.45 46 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.30 +1.40 46 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.63 +1.18 45 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.86 +0.96 43 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.28 +0.90 43 0 105 0
28AUG26 42.00 C 0.00 0.00 0.00 4.93 +0.98 44 0 30 0
28AUG26 43.00 C 4.31 4.31 4.31 4.31 +0.80 43 15 15 +15
28AUG26 44.00 C 0.00 0.00 0.00 3.87 +0.72 43 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 3.46 +0.69 43 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 3.09 +0.63 43 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 2.75 +0.57 43 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 2.45 +0.53 43 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 2.18 +0.45 43 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 1.95 +0.48 43 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 1.43 +0.38 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.63 +1.50 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.81 +1.57 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.91 +1.81 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.94 +1.41 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.18 +1.73 51 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.23 +1.61 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.51 +1.67 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.71 +1.62 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.94 +1.55 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.20 +1.51 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.50 +1.47 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.82 +1.41 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.19 +1.35 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.57 +1.24 45 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 6.00 +1.02 44 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 5.39 +0.89 43 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 4.90 +0.83 43 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 4.45 +0.77 43 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 4.04 +0.71 43 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 3.66 +0.65 43 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 3.32 +0.61 43 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 3.01 +0.56 43 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 2.73 +0.52 43 0 30 0
29SEP26 50.00 C 2.46 2.46 2.46 2.48 +0.49 43 1 19 +1
29SEP26 52.50 C 0.00 0.00 0.00 1.94 +0.41 44 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 1.49 +0.37 44 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 1.13 +0.27 44 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.84 +0.19 44 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.63 +0.15 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.48 +0.13 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.35 +0.10 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.26 +0.07 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.19 +0.06 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.99 +1.69 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.23 +1.64 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.48 +1.32 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.67 +1.20 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.97 +1.16 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.31 +1.38 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.66 +1.33 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.05 +1.29 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.46 +1.23 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.91 +0.97 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.46 +1.21 45 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 6.96 +0.98 44 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 6.41 +0.85 44 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.97 +0.81 44 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 5.56 +0.77 44 0 27 0
30DEC26 46.00 C 0.00 0.00 0.00 5.17 +0.72 44 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 4.82 +0.69 44 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 4.47 +0.63 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.12 +0.55 43 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 3.88 +0.50 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.26 +0.45 44 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.79 +0.48 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.22 +0.31 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.85 +0.30 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.52 +0.24 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.25 +0.21 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.03 +0.18 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.85 +0.16 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.70 +0.14 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.03 +1.27 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.34 +1.26 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.66 +1.44 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.01 +1.41 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.38 +1.36 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.77 +1.33 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.19 +1.27 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.63 +1.25 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.10 +1.19 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.59 +0.97 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.10 +0.94 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.72 +0.99 45 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 7.17 +0.83 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.77 +0.81 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.37 +0.76 44 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 6.02 +0.77 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 5.68 +0.70 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.36 +0.67 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.05 +0.49 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.36 +0.45 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.89 +0.53 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.37 +0.50 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.88 +0.41 45 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.43 +0.33 44 0 0 0
TOTAL CALL 134 4,512 +95
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 12 0
28MAY26 34.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 47 0
28MAY26 35.00 P 0.00 0.00 0.00 0.03 -0.05 41 0 84 0
28MAY26 36.00 P 0.00 0.00 0.00 0.07 -0.07 42 0 156 0
28MAY26 37.00 P 0.29 0.33 0.29 0.13 -0.13 42 30 92 -11
28MAY26 38.00 P 0.00 0.00 0.00 0.22 -0.21 41 0 96 0
28MAY26 39.00 P 0.57 0.57 0.57 0.37 -0.30 41 15 96 0
28MAY26 40.00 P 0.78 0.78 0.78 0.60 -0.41 41 1 108 0
28MAY26 41.00 P 1.06 1.06 1.06 0.90 -0.46 42 7 140 +7
28MAY26 42.00 P 0.00 0.00 0.00 1.28 -0.63 42 0 54 0
28MAY26 43.00 P 0.00 0.00 0.00 1.74 -0.73 41 0 39 0
28MAY26 44.00 P 0.00 0.00 0.00 2.28 -0.92 41 0 58 0
28MAY26 45.00 P 0.00 0.00 0.00 2.95 -1.01 41 0 59 0
28MAY26 46.00 P 0.00 0.00 0.00 3.66 -1.13 41 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 4.45 -1.21 41 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 5.30 -1.28 41 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 6.20 -1.50 41 0 62 0
28MAY26 50.00 P 0.00 0.00 0.00 7.12 -1.62 41 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.55 -1.52 44 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 12.01 -1.68 43 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.58 -1.61 64 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.97 -1.75 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.48 -1.82 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 21.98 -1.74 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 24.48 -1.55 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 26.97 -1.87 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 29.47 -1.51 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 -0.04 40 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.10 -0.06 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.16 -0.09 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.25 -0.12 40 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 0.37 -0.17 40 0 160 0
29JUN26 37.00 P 0.76 0.76 0.76 0.53 -0.23 40 15 104 +15
29JUN26 38.00 P 0.00 0.00 0.00 0.73 -0.30 40 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 1.00 -0.37 40 0 137 0
29JUN26 40.00 P 1.49 1.49 1.49 1.32 -0.45 40 15 112 -15
29JUN26 41.00 P 0.00 0.00 0.00 1.70 -0.49 40 0 50 0
29JUN26 42.00 P 0.00 0.00 0.00 2.13 -0.55 40 0 86 0
29JUN26 43.00 P 0.00 0.00 0.00 2.60 -0.64 40 0 105 0
29JUN26 44.00 P 0.00 0.00 0.00 3.13 -0.78 39 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 3.73 -0.88 39 0 129 0
29JUN26 46.00 P 0.00 0.00 0.00 4.40 -0.96 39 0 95 0
29JUN26 47.00 P 0.00 0.00 0.00 5.12 -1.21 40 0 95 0
29JUN26 48.00 P 0.00 0.00 0.00 5.88 -1.30 39 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 6.69 -1.39 40 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 7.54 -1.44 40 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.66 -1.62 36 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.07 -1.68 37 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.58 -1.67 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.97 -1.75 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.51 -1.79 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.02 -1.73 52 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.50 -1.76 51 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.02 -1.82 60 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.54 -1.71 67 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.24 -0.10 42 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.34 -0.12 42 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.47 -0.16 42 0 15 0
30JUL26 35.00 P 0.00 0.00 0.00 0.63 -0.21 42 0 34 0
30JUL26 36.00 P 1.09 1.09 1.09 0.84 -0.26 42 15 90 +15
30JUL26 37.00 P 0.00 0.00 0.00 1.08 -0.30 42 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 1.35 -0.38 42 0 105 0
30JUL26 39.00 P 0.00 0.00 0.00 1.70 -0.43 43 0 55 0
30JUL26 40.00 P 2.17 2.17 2.07 2.07 -0.46 43 30 120 +30
30JUL26 41.00 P 2.50 2.50 2.46 2.48 -0.51 43 30 105 +30
30JUL26 42.00 P 0.00 0.00 0.00 2.91 -0.58 42 0 104 0
30JUL26 43.00 P 0.00 0.00 0.00 3.40 -0.67 42 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 3.94 -0.76 42 0 64 0
30JUL26 45.00 P 0.00 0.00 0.00 4.53 -0.97 42 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 5.18 -1.06 42 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 5.81 -1.18 41 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 6.53 -1.26 41 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 7.28 -1.11 41 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 8.06 -1.41 41 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 10.10 -1.58 40 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.29 -1.66 39 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.58 -1.77 37 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.06 -1.84 40 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 19.51 -1.79 39 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.62 -0.17 43 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.79 -0.21 43 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 1.01 -0.25 43 0 1 0
28AUG26 36.00 P 0.00 0.00 0.00 1.26 -0.28 43 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 1.54 -0.35 44 0 90 0
28AUG26 38.00 P 0.00 0.00 0.00 1.88 -0.39 44 0 90 0
28AUG26 39.00 P 0.00 0.00 0.00 2.23 -0.43 44 0 105 0
28AUG26 40.00 P 2.76 2.76 2.76 2.64 -0.44 44 15 75 +15
28AUG26 41.00 P 3.09 3.09 3.08 3.07 -0.49 44 30 30 +30
28AUG26 42.00 P 3.57 3.57 3.57 3.52 -0.56 43 15 15 +15
28AUG26 43.00 P 0.00 0.00 0.00 3.98 -0.66 43 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 4.58 -0.68 43 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.11 -0.81 43 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 5.75 -1.04 43 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 6.40 -0.94 42 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 7.06 -1.23 42 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 7.79 -1.31 42 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 8.54 -1.37 42 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.52 -1.49 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.17 -0.05 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.23 -0.07 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.32 -0.09 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.43 -0.11 44 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 0.55 -0.15 43 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 0.71 -0.18 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.90 -0.21 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.11 -0.26 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.37 -0.28 44 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 1.65 -0.34 44 0 23 0
29SEP26 37.00 P 2.09 2.09 2.09 1.97 -0.37 44 1 32 0
29SEP26 38.00 P 0.00 0.00 0.00 2.33 -0.43 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 2.72 -0.47 44 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 3.16 -0.48 44 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 3.60 -0.53 44 0 9 0
29SEP26 42.00 P 0.00 0.00 0.00 4.07 -0.59 44 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 4.58 -0.65 44 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.12 -0.71 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.71 -0.77 43 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 6.33 -0.98 43 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 6.99 -1.04 43 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 7.62 -1.16 43 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 8.33 -1.20 43 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 9.06 -1.29 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.99 -1.42 43 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 13.03 -1.55 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.14 -1.66 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.51 -1.55 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.74 -1.68 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.09 -1.76 41 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.54 -1.77 41 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.02 -1.82 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.54 -1.71 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.20 -0.19 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.43 -0.24 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.71 -0.25 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.00 -0.29 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.31 -0.35 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.68 -0.34 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.04 -0.43 45 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 3.47 -0.44 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.91 -0.46 45 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 4.36 -0.48 45 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 4.82 -0.52 44 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 5.31 -0.57 44 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 5.84 -0.61 44 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 6.38 -0.67 44 0 45 0
30DEC26 45.00 P 0.00 0.00 0.00 6.97 -0.71 44 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 7.58 -0.74 44 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 8.22 -0.78 44 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 8.82 -0.89 44 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 9.57 -0.89 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.22 -0.98 44 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 12.13 -0.96 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.08 -1.06 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.06 -1.12 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.21 -1.45 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.28 -1.59 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.62 -1.52 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.90 -1.58 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.21 -1.65 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.62 -1.63 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.08 -0.24 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.38 -0.29 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.72 -0.33 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.10 -0.32 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.47 -0.39 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.90 -0.41 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.35 -0.42 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.78 -0.46 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.23 -0.39 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.64 -0.55 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.12 -0.80 44 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 6.75 -0.59 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.31 -0.56 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.76 -0.80 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.48 -0.71 44 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.11 -0.75 44 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 9.76 -0.79 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.44 -0.81 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.12 -0.85 44 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.92 -0.92 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.81 -1.00 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.78 -1.04 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.81 -1.10 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.90 -1.14 43 0 0 0
TOTAL PUT 219 4,640 +131
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$ 64.20
08MAY26 42.00 C 0.00 0.00 0.00 22.24 +0.73 248 0 0 0
08MAY26 43.00 C 0.00 0.00 0.00 21.22 +0.71 211 0 0 0
08MAY26 44.00 C 0.00 0.00 0.00 20.26 +0.75 238 0 0 0
08MAY26 45.00 C 0.00 0.00 0.00 19.22 +0.71 189 0 0 0
08MAY26 46.00 C 0.00 0.00 0.00 18.23 +0.72 190 0 0 0
08MAY26 47.00 C 0.00 0.00 0.00 17.22 +0.71 168 0 0 0
08MAY26 48.00 C 0.00 0.00 0.00 16.29 +0.78 202 0 0 0
08MAY26 49.00 C 0.00 0.00 0.00 15.22 +0.71 147 0 0 0
08MAY26 50.00 C 0.00 0.00 0.00 14.24 +0.73 154 0 0 0
08MAY26 52.50 C 0.00 0.00 0.00 11.72 +0.70 112 0 0 0
08MAY26 55.00 C 0.00 0.00 0.00 9.25 +0.73 105 0 0 0
08MAY26 57.50 C 0.00 0.00 0.00 6.75 +0.72 79 0 2 0
08MAY26 60.00 C 3.88 3.88 3.88 4.24 +0.69 50 30 193 0
08MAY26 62.50 C 1.12 1.68 1.12 1.83 +0.68 34 102 230 -88
08MAY26 65.00 C 0.12 0.26 0.12 0.23 +0.01 28 337 748 +72
08MAY26 67.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 168 0
08MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 48 0
08MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
08MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
08MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
08MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
08MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
08MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
08MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
08MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
08MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
15MAY26 43.00 C 0.00 0.00 0.00 21.23 +0.70 84 0 0 0
15MAY26 44.00 C 0.00 0.00 0.00 20.26 +0.73 104 0 0 0
15MAY26 45.00 C 0.00 0.00 0.00 19.23 +0.70 71 0 0 0
15MAY26 46.00 C 0.00 0.00 0.00 18.23 +0.70 63 0 0 0
15MAY26 47.00 C 0.00 0.00 0.00 17.23 +0.70 0 0 0 0
15MAY26 48.00 C 0.00 0.00 0.00 16.29 +0.76 90 0 0 0
15MAY26 49.00 C 0.00 0.00 0.00 15.23 +0.70 0 0 0 0
15MAY26 50.00 C 0.00 0.00 0.00 14.24 +0.70 61 0 0 0
15MAY26 52.50 C 0.00 0.00 0.00 11.73 +0.69 0 0 0 0
15MAY26 55.00 C 0.00 0.00 0.00 9.25 +0.70 43 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 6.75 +0.67 31 0 0 0
15MAY26 60.00 C 3.81 3.81 3.81 4.25 +0.62 20 30 30 +18
15MAY26 62.50 C 0.00 0.00 0.00 2.11 +0.47 25 0 60 0
15MAY26 65.00 C 0.46 0.68 0.39 0.69 +0.11 25 235 308 +182
15MAY26 67.50 C 0.11 0.19 0.11 0.23 +0.06 29 114 107 +63
15MAY26 70.00 C 0.07 0.07 0.07 0.08 +0.03 33 14 48 +14
15MAY26 72.50 C 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
15MAY26 75.00 C 0.00 0.00 0.00 0.02 +0.01 43 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 54 0 0 0
15MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
15MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
15MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
15MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
15MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 34.25 +0.70 100 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 33.25 +0.70 91 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 32.25 +0.70 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 31.25 +0.70 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 30.25 +0.69 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 29.25 +0.69 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 28.59 +1.03 142 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 27.57 +1.01 134 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 26.57 +1.01 128 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 25.26 +0.70 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 24.61 +1.04 120 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 23.26 +0.69 0 0 50 0
28MAY26 42.00 C 0.00 0.00 0.00 22.27 +0.70 59 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 21.27 +0.70 54 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 20.27 +0.70 48 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 19.27 +0.70 0 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 18.27 +0.69 0 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 17.27 +0.69 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.29 +0.71 48 0 173 0
28MAY26 49.00 C 0.00 0.00 0.00 15.28 +0.70 38 0 30 0
28MAY26 50.00 C 14.10 14.10 14.07 14.28 +0.69 33 4 50 0
28MAY26 52.50 C 0.00 0.00 0.00 11.78 +0.68 0 0 152 0
28MAY26 55.00 C 9.20 9.20 9.20 9.30 +0.66 27 16 610 0
28MAY26 57.50 C 0.00 0.00 0.00 6.77 +0.51 0 0 1,395 0
28MAY26 60.00 C 4.04 4.50 3.99 4.48 +0.48 22 174 5,538 +91
28MAY26 62.50 C 2.56 2.60 2.30 2.66 +0.51 25 314 3,972 +31
28MAY26 65.00 C 0.92 1.29 0.88 1.25 +0.16 24 1,079 6,213 +182
28MAY26 67.50 C 0.41 0.57 0.40 0.63 +0.12 27 3,060 6,022 +2,077
28MAY26 70.00 C 0.21 0.26 0.21 0.33 +0.10 30 142 4,103 -27
28MAY26 72.50 C 0.12 0.13 0.12 0.18 +0.07 33 512 5,812 +60
28MAY26 75.00 C 0.00 0.00 0.00 0.11 +0.05 36 0 2,252 0
28MAY26 77.50 C 0.00 0.00 0.00 0.07 +0.04 39 0 1,446 0
28MAY26 80.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 1,241 0
28MAY26 82.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 353 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 538 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 617 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 451 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 296 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 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 34.26 +0.70 85 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 33.26 +0.70 73 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 32.26 +0.70 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 31.26 +0.70 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 30.27 +0.70 75 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 29.27 +0.70 69 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 28.59 +1.02 111 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 27.57 +1.00 105 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 26.70 +1.13 108 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 25.70 +1.12 103 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 24.61 +1.03 95 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 23.28 +0.70 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.28 +0.70 0 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 21.28 +0.70 0 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 20.28 +0.69 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.29 +0.70 43 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 18.29 +0.70 38 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 17.29 +0.70 0 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 16.29 +0.70 0 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 15.29 +0.69 0 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 14.30 +0.70 32 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 11.80 +0.68 0 0 5,392 0
29JUN26 55.00 C 0.00 0.00 0.00 9.34 +0.65 27 0 8,967 0
29JUN26 57.50 C 0.00 0.00 0.00 6.96 +0.55 26 0 3,662 0
29JUN26 60.00 C 0.00 0.00 0.00 4.82 +0.53 26 0 11,898 0
29JUN26 62.50 C 2.78 2.92 2.77 2.97 +0.32 25 153 14,569 -20
29JUN26 65.00 C 1.48 1.80 1.48 1.81 +0.25 27 551 21,568 +468
29JUN26 67.50 C 0.91 1.05 0.91 1.04 +0.12 27 555 4,464 +419
29JUN26 70.00 C 0.60 0.64 0.57 0.63 +0.08 29 540 7,116 +198
29JUN26 72.50 C 0.35 0.40 0.35 0.38 +0.07 30 66 3,880 +7
29JUN26 75.00 C 0.25 0.27 0.25 0.23 +0.05 31 38 9,253 -8
29JUN26 77.50 C 0.18 0.18 0.18 0.15 +0.04 32 20 8,351 0
29JUN26 80.00 C 0.00 0.00 0.00 0.10 +0.03 33 0 4,199 0
29JUN26 82.50 C 0.00 0.00 0.00 0.07 +0.03 35 0 4,349 0
29JUN26 85.00 C 0.09 0.09 0.09 0.05 +0.02 36 12 5,212 +12
29JUN26 87.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 897 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 735 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 300 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 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 34.26 +0.70 79 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 33.26 +0.70 73 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 32.67 +1.11 116 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 31.69 +1.13 112 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 30.68 +1.11 107 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 29.27 +0.70 64 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 28.70 +1.13 99 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 27.57 +1.00 90 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 26.70 +1.13 91 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 25.71 +1.13 88 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 24.61 +1.03 81 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 23.28 +0.70 48 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 22.28 +0.70 43 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 21.28 +0.70 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 20.28 +0.69 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 19.71 +1.12 67 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.72 +1.13 64 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.29 +0.70 34 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.73 +1.14 58 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.30 +0.70 33 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.73 +1.13 51 0 7 0
30JUL26 52.50 C 0.00 0.00 0.00 11.84 +0.71 31 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.74 +1.01 37 0 182 0
30JUL26 57.50 C 0.00 0.00 0.00 7.44 +0.90 32 0 802 0
30JUL26 60.00 C 4.80 5.11 4.78 5.13 +0.48 27 130 3,194 +130
30JUL26 62.50 C 0.00 0.00 0.00 3.58 +0.37 27 0 1,893 0
30JUL26 65.00 C 2.07 2.38 2.07 2.44 +0.25 27 33 5,098 +31
30JUL26 67.50 C 1.62 1.62 1.53 1.67 +0.16 28 48 1,632 -11
30JUL26 70.00 C 1.05 1.13 1.05 1.13 +0.08 29 34 1,545 0
30JUL26 72.50 C 0.82 0.82 0.80 0.81 +0.07 30 130 1,515 +109
30JUL26 75.00 C 0.55 0.57 0.55 0.57 +0.05 31 210 868 +210
30JUL26 77.50 C 0.00 0.00 0.00 0.44 +0.07 32 0 461 0
30JUL26 80.00 C 0.00 0.00 0.00 0.33 +0.06 33 0 307 0
30JUL26 82.50 C 0.00 0.00 0.00 0.24 +0.04 34 0 12 0
30JUL26 85.00 C 0.00 0.00 0.00 0.18 +0.03 35 0 100 0
30JUL26 87.50 C 0.00 0.00 0.00 0.14 +0.03 36 0 0 0
30JUL26 90.00 C 0.16 0.16 0.16 0.11 +0.02 37 74 130 +74
30JUL26 92.50 C 0.00 0.00 0.00 0.09 +0.02 38 0 9 0
30JUL26 95.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 34.26 +0.70 73 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 33.26 +0.70 68 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 32.67 +1.11 103 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 31.69 +1.13 99 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 30.68 +1.11 95 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 29.27 +0.70 60 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 28.70 +1.13 88 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 27.57 +1.00 80 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 26.70 +1.13 81 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 25.71 +1.13 78 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 24.61 +1.03 72 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 23.28 +0.70 45 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 22.28 +0.70 41 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 21.28 +0.70 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 20.28 +0.69 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 19.71 +1.12 59 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 18.72 +1.13 57 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 17.29 +0.70 32 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 16.73 +1.13 51 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 15.30 +0.70 31 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 14.73 +1.12 46 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 11.86 +0.68 29 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 9.74 +0.83 33 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 7.44 +0.58 29 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 5.64 +0.45 29 0 90 0
28AUG26 62.50 C 0.00 0.00 0.00 4.24 +0.36 29 0 90 0
28AUG26 65.00 C 0.00 0.00 0.00 3.09 +0.25 28 0 60 0
28AUG26 67.50 C 0.00 0.00 0.00 2.29 +0.18 29 0 2 0
28AUG26 70.00 C 1.60 1.60 1.60 1.69 +0.12 29 1 51 +1
28AUG26 72.50 C 1.23 1.23 1.23 1.25 +0.07 30 1 32 +1
28AUG26 75.00 C 0.00 0.00 0.00 0.92 +0.04 30 0 16 0
28AUG26 77.50 C 0.00 0.00 0.00 0.68 +0.02 31 0 40 0
28AUG26 80.00 C 0.58 0.58 0.58 0.50 0.00 32 1 11 +1
28AUG26 82.50 C 0.00 0.00 0.00 0.37 -0.01 32 0 4 0
28AUG26 85.00 C 0.00 0.00 0.00 0.28 -0.02 33 0 4 0
28AUG26 87.50 C 0.00 0.00 0.00 0.21 -0.02 33 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
28AUG26 92.50 C 0.23 0.23 0.23 0.13 -0.01 35 7 7 +7
28AUG26 95.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 34.26 +0.70 68 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 33.26 +0.70 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 32.67 +1.11 92 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 31.69 +1.12 89 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 30.68 +1.11 85 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 29.27 +0.70 56 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 28.70 +1.13 79 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 27.57 +1.00 72 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 26.70 +1.12 73 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 25.71 +1.13 70 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 24.61 +1.03 64 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.28 +0.70 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.28 +0.70 38 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 21.28 +0.69 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.28 +0.69 0 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 19.71 +1.12 53 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 18.72 +1.13 51 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 17.29 +0.70 29 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 16.73 +1.13 46 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 15.30 +0.69 28 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 14.73 +1.10 41 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 11.94 +0.68 29 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 9.75 +0.65 29 0 2,340 0
29SEP26 57.50 C 0.00 0.00 0.00 7.82 +0.54 29 0 2,326 0
29SEP26 60.00 C 0.00 0.00 0.00 6.02 +0.41 28 0 5,907 0
29SEP26 62.50 C 0.00 0.00 0.00 4.75 +0.30 29 0 4,944 0
29SEP26 65.00 C 0.00 0.00 0.00 3.70 +0.18 29 0 7,205 0
29SEP26 67.50 C 0.00 0.00 0.00 2.96 +0.13 30 0 7,356 0
29SEP26 70.00 C 0.00 0.00 0.00 2.37 +0.08 31 0 4,580 0
29SEP26 72.50 C 0.00 0.00 0.00 1.93 +0.07 32 0 5,359 0
29SEP26 75.00 C 1.24 1.24 1.24 1.57 +0.03 32 2 4,375 0
29SEP26 77.50 C 1.01 1.04 1.01 1.27 0.00 33 429 1,832 +429
29SEP26 80.00 C 0.82 0.82 0.82 1.06 0.00 34 16 3,109 +16
29SEP26 82.50 C 0.00 0.00 0.00 0.88 -0.01 35 0 824 0
29SEP26 85.00 C 0.00 0.00 0.00 0.74 -0.02 36 0 1,216 0
29SEP26 87.50 C 0.00 0.00 0.00 0.62 -0.03 37 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.54 -0.03 38 0 488 0
29SEP26 92.50 C 0.00 0.00 0.00 0.45 -0.04 38 0 1,143 0
29SEP26 95.00 C 0.00 0.00 0.00 0.40 -0.04 39 0 211 0
29SEP26 97.50 C 0.00 0.00 0.00 0.35 -0.04 40 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.31 -0.04 41 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.28 -0.03 42 0 875 0
30DEC26 30.00 C 0.00 0.00 0.00 34.26 +0.70 57 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 33.26 +0.70 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 32.67 +1.11 73 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 31.69 +1.12 70 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 30.68 +1.11 67 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 29.27 +0.70 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 28.70 +1.13 62 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 27.57 +1.00 57 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 26.70 +1.12 57 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 25.71 +1.13 55 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 24.61 +1.03 51 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.28 +0.70 35 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 22.28 +0.70 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.28 +0.69 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.29 +0.70 31 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 19.71 +1.12 42 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 18.72 +1.12 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.34 +0.72 30 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 16.73 +1.07 36 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 15.47 +0.74 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.73 +0.90 32 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 12.14 +0.72 26 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 10.70 +0.71 30 0 1,170 0
30DEC26 57.50 C 0.00 0.00 0.00 9.10 +0.65 30 0 5,419 0
30DEC26 60.00 C 7.00 7.00 7.00 7.45 +0.56 29 10 970 0
30DEC26 62.50 C 0.00 0.00 0.00 6.24 +0.48 29 0 6,687 0
30DEC26 65.00 C 0.00 0.00 0.00 5.19 +0.41 29 0 6,873 0
30DEC26 67.50 C 3.92 4.00 3.92 4.35 +0.32 29 201 3,203 +191
30DEC26 70.00 C 0.00 0.00 0.00 3.62 +0.20 30 0 4,032 0
30DEC26 72.50 C 0.00 0.00 0.00 2.98 +0.09 30 0 2,784 0
30DEC26 75.00 C 2.30 2.30 2.20 2.49 +0.02 30 15 4,526 +15
30DEC26 77.50 C 0.00 0.00 0.00 2.06 -0.05 31 0 2,361 0
30DEC26 80.00 C 0.00 0.00 0.00 1.70 -0.11 31 0 1,064 0
30DEC26 82.50 C 0.00 0.00 0.00 1.41 -0.16 31 0 285 0
30DEC26 85.00 C 0.00 0.00 0.00 1.15 -0.21 31 0 438 0
30DEC26 87.50 C 0.00 0.00 0.00 0.97 -0.22 32 0 524 0
30DEC26 90.00 C 0.00 0.00 0.00 0.84 -0.21 32 0 272 0
30DEC26 92.50 C 0.00 0.00 0.00 0.71 -0.21 33 0 482 0
30DEC26 95.00 C 0.00 0.00 0.00 0.59 -0.23 33 0 415 0
30DEC26 97.50 C 0.00 0.00 0.00 0.49 -0.25 33 0 496 0
30DEC26 100.00 C 0.00 0.00 0.00 0.41 -0.25 33 0 264 0
30DEC26 102.50 C 0.00 0.00 0.00 0.34 -0.25 34 0 86 0
30MAR27 30.00 C 0.00 0.00 0.00 34.26 +0.70 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 33.26 +0.70 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 32.67 +1.11 62 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 31.69 +1.12 60 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 30.68 +1.11 57 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 29.27 +0.70 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 28.70 +1.13 53 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 27.57 +1.00 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 26.70 +1.12 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 25.71 +1.13 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 24.61 +1.03 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 23.28 +0.70 30 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 22.28 +0.70 28 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 21.29 +0.70 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 20.31 +0.70 28 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.71 +1.06 35 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 18.72 +0.99 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.34 +0.72 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.73 +1.07 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.51 +0.69 25 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 14.73 +0.69 26 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 12.85 +0.64 27 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 11.18 +0.53 27 0 42 0
30MAR27 57.50 C 0.00 0.00 0.00 10.04 +0.48 29 0 91 0
30MAR27 60.00 C 0.00 0.00 0.00 8.44 +0.40 28 0 9,649 0
30MAR27 62.50 C 0.00 0.00 0.00 7.26 +0.33 28 0 118 0
30MAR27 65.00 C 0.00 0.00 0.00 6.25 +0.31 28 0 1,963 0
30MAR27 67.50 C 0.00 0.00 0.00 5.41 +0.26 29 0 97 0
30MAR27 70.00 C 0.00 0.00 0.00 4.65 +0.21 29 0 854 0
30MAR27 72.50 C 0.00 0.00 0.00 4.05 +0.22 30 0 4,033 0
30MAR27 75.00 C 3.13 3.13 3.13 3.49 +0.18 30 13 1,495 +13
30MAR27 77.50 C 0.00 0.00 0.00 3.04 +0.18 31 0 3,089 0
30MAR27 80.00 C 0.00 0.00 0.00 2.63 +0.14 31 0 1,131 0
30MAR27 82.50 C 0.00 0.00 0.00 2.30 +0.15 31 0 2,141 0
30MAR27 85.00 C 0.00 0.00 0.00 1.99 +0.12 32 0 210 0
30MAR27 87.50 C 1.49 1.49 1.49 1.76 +0.12 32 170 400 +170
30MAR27 90.00 C 0.00 0.00 0.00 1.53 +0.11 32 0 510 0
30MAR27 92.50 C 1.14 1.14 1.14 1.35 +0.09 33 2 41 +2
30MAR27 95.00 C 0.00 0.00 0.00 1.20 +0.09 33 0 182 0
30MAR27 97.50 C 0.00 0.00 0.00 1.09 +0.12 34 0 265 0
TOTAL CALL 9,625 346,433 +5,140
08MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
08MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
08MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
08MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
08MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
08MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
08MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
08MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
08MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
08MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
08MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
08MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 284 0
08MAY26 60.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 4,872 0
08MAY26 62.50 P 0.20 0.29 0.06 0.17 -0.01 38 1,224 4,908 +575
08MAY26 65.00 P 1.62 1.62 1.24 1.06 -0.65 30 31 95 0
08MAY26 67.50 P 0.00 0.00 0.00 3.38 -0.70 48 0 77 0
08MAY26 70.00 P 0.00 0.00 0.00 5.81 -0.76 54 0 0 0
08MAY26 72.50 P 0.00 0.00 0.00 8.30 -0.77 0 0 0 0
08MAY26 75.00 P 0.00 0.00 0.00 10.80 -0.77 0 0 0 0
08MAY26 77.50 P 0.00 0.00 0.00 13.30 -0.78 0 0 0 0
08MAY26 80.00 P 0.00 0.00 0.00 15.80 -0.77 0 0 0 0
08MAY26 82.50 P 0.00 0.00 0.00 18.30 -0.78 0 0 0 0
08MAY26 85.00 P 0.00 0.00 0.00 20.95 -0.63 210 0 0 0
08MAY26 87.50 P 0.00 0.00 0.00 23.30 -0.77 0 0 0 0
08MAY26 90.00 P 0.00 0.00 0.00 25.80 -0.78 0 0 0 0
08MAY26 92.50 P 0.00 0.00 0.00 28.30 -0.77 0 0 0 0
15MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
15MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
15MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
15MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
15MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
15MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
15MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
15MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
15MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
15MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
15MAY26 60.00 P 0.09 0.09 0.09 0.06 -0.10 27 221 573 +1
15MAY26 62.50 P 0.66 0.73 0.35 0.38 -0.25 25 7,284 6,950 +6,772
15MAY26 65.00 P 0.00 0.00 0.00 1.52 -0.51 27 0 33 0
15MAY26 67.50 P 0.00 0.00 0.00 3.40 -0.78 25 0 30 0
15MAY26 70.00 P 0.00 0.00 0.00 5.86 -0.71 34 0 0 0
15MAY26 72.50 P 0.00 0.00 0.00 8.32 -0.75 39 0 0 0
15MAY26 75.00 P 0.00 0.00 0.00 11.07 -0.59 71 0 0 0
15MAY26 77.50 P 0.00 0.00 0.00 13.57 -0.68 82 0 0 0
15MAY26 80.00 P 0.00 0.00 0.00 16.07 -0.68 93 0 0 0
15MAY26 82.50 P 0.00 0.00 0.00 18.57 -0.68 102 0 0 0
15MAY26 85.00 P 0.00 0.00 0.00 21.07 -0.73 112 0 0 0
15MAY26 87.50 P 0.00 0.00 0.00 23.57 -0.68 121 0 0 0
15MAY26 90.00 P 0.00 0.00 0.00 26.07 -0.80 129 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 28.57 -0.67 137 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 124 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 237 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 488 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 95 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 323 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 575 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,256 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,255 0
28MAY26 52.50 P 0.04 0.04 0.04 0.01 -0.01 33 17 2,994 -17
28MAY26 55.00 P 0.00 0.00 0.00 0.02 -0.04 28 0 6,664 0
28MAY26 57.50 P 0.10 0.11 0.10 0.07 -0.10 26 125 5,073 -74
28MAY26 60.00 P 0.50 0.50 0.31 0.29 -0.18 26 399 8,769 +158
28MAY26 62.50 P 1.30 1.30 0.87 0.86 -0.29 25 1,627 4,421 +216
28MAY26 65.00 P 2.70 2.70 2.00 2.00 -0.50 25 469 3,118 +105
28MAY26 67.50 P 4.73 4.73 3.89 3.94 -0.49 29 239 1,669 -72
28MAY26 70.00 P 0.00 0.00 0.00 6.06 -0.61 30 0 681 0
28MAY26 72.50 P 0.00 0.00 0.00 8.42 -0.65 33 0 456 0
28MAY26 75.00 P 0.00 0.00 0.00 11.07 -0.78 47 0 511 0
28MAY26 77.50 P 0.00 0.00 0.00 13.57 -0.68 54 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 16.07 -0.68 61 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 18.57 -0.68 67 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.07 -0.73 73 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 23.57 -0.68 79 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.07 -0.80 85 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 28.57 -0.67 90 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 31.01 -0.67 91 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 33.49 -0.69 95 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 36.00 -0.68 100 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 38.49 -0.69 104 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 60 0 70 0
29JUN26 34.00 P 0.02 0.02 0.02 0.01 0.00 58 20 740 -20
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 275 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,467 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 530 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3,084 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4,909 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 24,221 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 3,139 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.04 27 0 3,072 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 -0.05 27 0 2,235 0
29JUN26 50.00 P 0.11 0.11 0.11 0.04 -0.06 27 1 28,491 -1
29JUN26 52.50 P 0.20 0.20 0.19 0.12 -0.12 27 11 8,660 +11
29JUN26 55.00 P 0.51 0.51 0.43 0.32 -0.18 26 175 14,419 +170
29JUN26 57.50 P 0.82 0.82 0.78 0.76 -0.22 27 10 11,481 0
29JUN26 60.00 P 1.72 1.74 1.47 1.47 -0.28 26 237 13,824 -62
29JUN26 62.50 P 2.94 2.94 2.59 2.54 -0.43 26 1,261 11,809 -75
29JUN26 65.00 P 4.14 4.18 4.14 4.05 -0.51 26 8 14,756 +8
29JUN26 67.50 P 6.34 6.34 6.34 5.92 -0.59 26 30 2,745 -30
29JUN26 70.00 P 8.30 8.30 8.07 8.07 -0.62 27 63 4,282 +59
29JUN26 72.50 P 10.35 10.35 10.35 10.44 -0.90 30 30 1,245 +30
29JUN26 75.00 P 0.00 0.00 0.00 12.93 -0.81 34 0 859 0
29JUN26 77.50 P 0.00 0.00 0.00 15.36 -0.81 37 0 855 0
29JUN26 80.00 P 0.00 0.00 0.00 17.82 -0.81 39 0 220 0
29JUN26 82.50 P 0.00 0.00 0.00 20.29 -0.82 42 0 170 0
29JUN26 85.00 P 0.00 0.00 0.00 22.77 -0.82 45 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 25.27 -0.81 49 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 27.75 -0.82 51 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.25 -0.82 54 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 32.74 -0.82 57 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 35.24 -0.72 60 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 37.72 -0.83 62 0 31 0
29JUN26 102.50 P 0.00 0.00 0.00 40.23 -0.71 65 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 70 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 40 0
30JUL26 43.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 8 0
30JUL26 44.00 P 0.00 0.00 0.00 0.05 +0.04 34 0 307 0
30JUL26 45.00 P 0.08 0.08 0.08 0.06 +0.04 33 4 835 +4
30JUL26 46.00 P 0.00 0.00 0.00 0.09 +0.05 33 0 1,205 0
30JUL26 47.00 P 0.00 0.00 0.00 0.11 +0.06 32 0 2,003 0
30JUL26 48.00 P 0.00 0.00 0.00 0.15 +0.07 32 0 922 0
30JUL26 49.00 P 0.00 0.00 0.00 0.20 +0.08 31 0 1,026 0
30JUL26 50.00 P 0.00 0.00 0.00 0.26 +0.08 31 0 1,001 0
30JUL26 52.50 P 0.48 0.48 0.40 0.49 +0.08 30 111 2,744 -4
30JUL26 55.00 P 0.74 0.74 0.74 0.86 +0.03 29 30 4,687 0
30JUL26 57.50 P 1.49 1.49 1.28 1.42 -0.03 29 447 5,677 -60
30JUL26 60.00 P 2.40 2.40 2.09 2.21 -0.13 28 229 5,649 +158
30JUL26 62.50 P 3.45 3.45 3.22 3.26 -0.33 27 162 490 +129
30JUL26 65.00 P 0.00 0.00 0.00 4.69 -0.46 27 0 2,238 0
30JUL26 67.50 P 7.26 7.26 6.54 6.45 -0.56 27 387 4,349 +387
30JUL26 70.00 P 0.00 0.00 0.00 8.86 -0.32 32 0 0 0
30JUL26 72.50 P 10.62 10.62 10.62 10.85 -0.71 31 30 30 0
30JUL26 75.00 P 0.00 0.00 0.00 13.02 -0.84 30 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 15.43 -0.74 32 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.86 -0.77 34 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.30 -0.81 35 0 30 0
30JUL26 85.00 P 0.00 0.00 0.00 22.77 -0.82 37 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.27 -0.81 40 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 27.76 -0.81 43 0 120 0
30JUL26 92.50 P 0.00 0.00 0.00 30.25 -0.82 45 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 32.75 -0.81 48 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 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 35 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 204 0
28AUG26 47.00 P 0.00 0.00 0.00 0.17 0.00 30 0 203 0
28AUG26 48.00 P 0.00 0.00 0.00 0.22 -0.02 30 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.29 -0.02 30 0 1 0
28AUG26 50.00 P 0.00 0.00 0.00 0.39 -0.03 30 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.67 -0.10 29 0 105 0
28AUG26 55.00 P 1.18 1.18 1.18 1.12 -0.12 29 20 756 +20
28AUG26 57.50 P 2.04 2.04 1.75 1.77 -0.18 28 131 187 +131
28AUG26 60.00 P 2.96 2.96 2.70 2.64 -0.28 28 22 185 +12
28AUG26 62.50 P 4.30 4.30 3.89 3.78 -0.37 27 3 140 0
28AUG26 65.00 P 5.52 5.52 5.52 5.17 -0.51 27 30 123 +30
28AUG26 67.50 P 7.69 7.69 7.69 6.85 -0.60 27 30 60 +30
28AUG26 70.00 P 0.00 0.00 0.00 8.97 -0.59 29 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 11.12 -0.71 30 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 13.31 -0.74 31 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 15.59 -0.77 31 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 17.93 -0.80 32 0 30 0
28AUG26 82.50 P 0.00 0.00 0.00 20.34 -0.82 33 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 22.81 -0.80 35 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 25.27 -0.81 36 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 27.77 -0.80 39 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 30.26 -0.81 41 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 32.75 -0.81 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 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 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 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 34 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 31 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 0.02 +0.01 30 0 3,123 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 1,102 0
29SEP26 42.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 1,789 0
29SEP26 43.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 2,086 0
29SEP26 44.00 P 0.00 0.00 0.00 0.11 +0.03 29 0 882 0
29SEP26 45.00 P 0.00 0.00 0.00 0.15 +0.03 29 0 5,178 0
29SEP26 46.00 P 0.00 0.00 0.00 0.20 +0.03 29 0 1,265 0
29SEP26 47.00 P 0.00 0.00 0.00 0.28 +0.05 30 0 1,236 0
29SEP26 48.00 P 0.00 0.00 0.00 0.36 +0.05 30 0 1,941 0
29SEP26 49.00 P 0.67 0.67 0.67 0.46 +0.03 29 60 2,414 +13
29SEP26 50.00 P 0.77 0.77 0.77 0.59 +0.03 30 2 25,059 0
29SEP26 52.50 P 1.17 1.18 1.17 1.01 -0.01 30 130 7,539 -130
29SEP26 55.00 P 0.00 0.00 0.00 1.61 -0.06 30 0 14,659 0
29SEP26 57.50 P 0.00 0.00 0.00 2.41 -0.17 30 0 8,699 0
29SEP26 60.00 P 0.00 0.00 0.00 3.43 -0.30 30 0 11,589 0
29SEP26 62.50 P 4.80 4.80 4.80 4.69 -0.42 30 1 12,534 0
29SEP26 65.00 P 0.00 0.00 0.00 6.17 -0.53 31 0 13,552 0
29SEP26 67.50 P 0.00 0.00 0.00 7.96 -0.56 32 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 9.64 -0.92 31 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 12.01 -0.68 35 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 14.21 -0.72 36 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 16.44 -0.73 37 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 18.67 -0.81 38 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 21.08 -0.74 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.98 -1.23 35 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 25.83 -0.78 43 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 28.22 -0.80 44 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 30.67 -0.79 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.08 -0.79 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.51 -0.85 47 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 37.95 -0.80 48 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 40.41 -0.79 49 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 32 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 0.00 0.00 0.00 0.02 +0.01 30 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 60 0
30DEC26 37.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.11 +0.03 30 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.15 +0.04 30 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.20 +0.06 30 0 850 0
30DEC26 42.00 P 0.00 0.00 0.00 0.25 +0.05 30 0 115 0
30DEC26 43.00 P 0.00 0.00 0.00 0.32 +0.06 30 0 106 0
30DEC26 44.00 P 0.00 0.00 0.00 0.40 +0.07 30 0 727 0
30DEC26 45.00 P 0.00 0.00 0.00 0.50 +0.07 30 0 527 0
30DEC26 46.00 P 0.00 0.00 0.00 0.61 +0.07 30 0 223 0
30DEC26 47.00 P 0.00 0.00 0.00 0.75 +0.08 30 0 443 0
30DEC26 48.00 P 0.00 0.00 0.00 0.90 +0.08 30 0 5,753 0
30DEC26 49.00 P 0.00 0.00 0.00 1.07 +0.08 30 0 1,506 0
30DEC26 50.00 P 0.00 0.00 0.00 1.27 +0.07 30 0 3,832 0
30DEC26 52.50 P 1.98 1.99 1.98 1.87 +0.05 30 130 7,833 +130
30DEC26 55.00 P 0.00 0.00 0.00 2.62 +0.01 30 0 4,916 0
30DEC26 57.50 P 0.00 0.00 0.00 3.55 -0.05 30 0 3,971 0
30DEC26 60.00 P 4.78 4.78 4.78 4.62 -0.16 30 10 2,412 0
30DEC26 62.50 P 6.02 6.12 6.00 5.90 -0.24 31 151 6,413 +51
30DEC26 65.00 P 0.00 0.00 0.00 7.38 -0.29 31 0 6,622 0
30DEC26 67.50 P 0.00 0.00 0.00 9.00 -0.44 31 0 2,553 0
30DEC26 70.00 P 0.00 0.00 0.00 10.85 -0.52 32 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 12.77 -0.63 33 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 14.83 -0.70 33 0 1,096 0
30DEC26 77.50 P 0.00 0.00 0.00 16.98 -0.77 34 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 19.20 -0.79 35 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 21.51 -0.75 37 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.81 -0.75 38 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 26.13 -0.76 38 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 28.49 -0.77 39 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 30.88 -0.76 40 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.27 -0.78 41 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 35.69 -0.76 42 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.10 -0.79 43 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 40.53 -0.79 43 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 0.00 0.00 0.00 0.04 0.00 28 0 4 0
30MAR27 35.00 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.19 0.00 28 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.24 0.00 28 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.31 0.00 28 0 239 0
30MAR27 42.00 P 0.00 0.00 0.00 0.39 0.00 28 0 11 0
30MAR27 43.00 P 0.89 0.89 0.89 0.48 -0.02 28 8 67 -8
30MAR27 44.00 P 0.00 0.00 0.00 0.59 0.00 28 0 108 0
30MAR27 45.00 P 0.00 0.00 0.00 0.71 -0.03 29 0 227 0
30MAR27 46.00 P 0.00 0.00 0.00 0.87 -0.03 29 0 24 0
30MAR27 47.00 P 0.00 0.00 0.00 1.02 -0.05 29 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 1.22 -0.06 29 0 121 0
30MAR27 49.00 P 0.00 0.00 0.00 1.42 -0.07 29 0 2,160 0
30MAR27 50.00 P 0.00 0.00 0.00 1.64 -0.10 29 0 830 0
30MAR27 52.50 P 0.00 0.00 0.00 2.32 -0.14 29 0 790 0
30MAR27 55.00 P 3.65 3.65 3.50 3.17 -0.17 29 26 1,492 +10
30MAR27 57.50 P 0.00 0.00 0.00 4.18 -0.23 29 0 1,793 0
30MAR27 60.00 P 0.00 0.00 0.00 5.35 -0.29 30 0 10,081 0
30MAR27 62.50 P 6.70 6.85 6.70 6.65 -0.37 30 21 1,249 -1
30MAR27 65.00 P 0.00 0.00 0.00 8.13 -0.40 30 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 9.77 -0.47 31 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 11.58 -0.49 31 0 26 0
30MAR27 72.50 P 0.00 0.00 0.00 13.51 -0.50 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.50 -0.55 33 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 17.55 -0.61 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.67 -0.69 34 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 21.85 -0.71 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.08 -0.72 35 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 26.36 -0.73 36 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 28.67 -0.75 36 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 31.03 -0.75 37 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 33.39 -0.75 38 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 35.77 -0.78 38 0 0 0
TOTAL PUT 15,657 461,691 +8,656
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 5.68 -0.01 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 5.44 0.00 77 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 5.19 0.00 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.94 0.00 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 4.69 0.00 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 4.44 0.00 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 4.19 0.00 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.94 0.00 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.69 0.00 0 0 130 0
28MAY26 8.25 C 0.00 0.00 0.00 3.44 0.00 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.19 0.00 0 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 2.94 0.00 0 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 2.69 0.00 0 0 4,514 0
28MAY26 9.25 C 0.00 0.00 0.00 2.46 +0.02 51 0 1,647 0
28MAY26 9.50 C 2.18 2.18 2.18 2.20 +0.02 38 111 973 -98
28MAY26 9.75 C 0.00 0.00 0.00 1.95 0.00 34 0 662 0
28MAY26 10.00 C 1.70 1.70 1.69 1.72 +0.02 39 206 2,012 0
28MAY26 10.50 C 1.23 1.23 1.22 1.25 +0.02 36 197 1,926 -150
28MAY26 11.00 C 0.74 0.81 0.74 0.82 0.00 33 156 8,196 +18
28MAY26 11.50 C 0.46 0.48 0.36 0.48 0.00 32 464 4,477 +28
28MAY26 12.00 C 0.24 0.26 0.22 0.26 -0.01 33 142 1,855 +67
28MAY26 12.50 C 0.15 0.15 0.12 0.12 -0.01 33 33 1,793 0
28MAY26 13.00 C 0.07 0.07 0.06 0.05 -0.01 33 224 1,618 0
28MAY26 13.50 C 0.04 0.04 0.04 0.02 0.00 34 6 1,051 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 428 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 321 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 141 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 91 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.30 +0.01 117 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.21 +0.02 128 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 7.11 +0.02 125 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 6.98 -0.01 0 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 6.90 0.00 105 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 6.82 +0.02 124 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.70 0.00 99 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.45 0.00 92 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.20 0.00 85 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.96 +0.01 93 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.71 +0.02 87 0 1,421 0
29JUN26 6.25 C 0.00 0.00 0.00 5.44 -0.01 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 5.25 +0.05 98 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.97 +0.03 79 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 4.75 +0.06 87 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 4.47 +0.03 69 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 4.22 +0.02 64 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.97 +0.02 59 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 3.70 0.00 0 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 3.51 +0.07 64 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 3.23 +0.02 51 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.98 +0.02 47 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 2.71 0.00 31 0 7,364 0
29JUN26 9.25 C 2.45 2.45 2.45 2.48 +0.01 39 164 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 2.24 +0.01 38 0 2,651 0
29JUN26 9.75 C 1.97 1.97 1.97 1.98 -0.01 31 215 3,416 -215
29JUN26 10.00 C 0.00 0.00 0.00 1.76 0.00 33 0 6,276 0
29JUN26 10.50 C 1.31 1.31 1.14 1.34 +0.04 34 204 5,747 -97
29JUN26 11.00 C 0.87 0.94 0.87 0.95 +0.01 33 80 6,056 +45
29JUN26 11.50 C 0.58 0.58 0.58 0.65 +0.01 33 10 3,155 +10
29JUN26 12.00 C 0.00 0.00 0.00 0.42 -0.01 33 0 1,478 0
29JUN26 12.50 C 0.26 0.26 0.26 0.26 0.00 33 30 844 +30
29JUN26 13.00 C 0.15 0.15 0.15 0.15 0.00 33 35 2,168 0
29JUN26 13.50 C 0.10 0.10 0.10 0.08 -0.01 32 30 698 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 0.00 34 0 716 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 0.00 35 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 48 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 4.47 +0.03 61 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 4.22 +0.02 57 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.97 +0.02 53 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 3.70 0.00 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.51 +0.06 56 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.23 +0.02 45 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.98 +0.02 41 0 0 0
30JUL26 9.00 C 2.69 2.69 2.69 2.72 +0.01 35 31 31 +31
30JUL26 9.25 C 2.45 2.45 2.45 2.51 +0.04 40 72 72 +72
30JUL26 9.50 C 0.00 0.00 0.00 2.24 +0.01 33 0 3 0
30JUL26 9.75 C 1.98 1.98 1.98 2.01 0.00 33 44 74 +44
30JUL26 10.00 C 0.00 0.00 0.00 1.79 0.00 33 0 75 0
30JUL26 10.50 C 0.00 0.00 0.00 1.34 -0.05 30 0 1,267 0
30JUL26 11.00 C 1.00 1.00 1.00 1.03 +0.01 33 64 1,251 +52
30JUL26 11.50 C 0.69 0.74 0.69 0.75 0.00 33 218 634 +218
30JUL26 12.00 C 0.49 0.49 0.48 0.54 0.00 33 31 2,034 +31
30JUL26 12.50 C 0.00 0.00 0.00 0.37 -0.02 33 0 165 0
30JUL26 13.00 C 0.00 0.00 0.00 0.25 -0.01 33 0 1,195 0
30JUL26 13.50 C 0.00 0.00 0.00 0.16 -0.02 33 0 1,590 0
30JUL26 14.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 325 0
30JUL26 14.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 190 0
30JUL26 15.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 160 0
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 36 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 3.97 +0.02 48 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.70 0.00 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.51 +0.06 50 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.23 +0.02 41 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.98 +0.02 38 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.72 +0.01 32 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.51 +0.04 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.24 0.00 30 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.03 +0.01 32 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.82 -0.01 32 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.40 -0.05 30 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.11 +0.02 32 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.84 +0.01 32 0 0 0
28AUG26 12.00 C 0.58 0.58 0.58 0.64 0.00 33 10 10 +10
28AUG26 12.50 C 0.41 0.41 0.41 0.48 -0.01 33 5 35 +5
28AUG26 13.00 C 0.00 0.00 0.00 0.35 0.00 33 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.25 0.00 33 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.17 -0.01 33 0 597 0
28AUG26 14.50 C 0.00 0.00 0.00 0.12 0.00 33 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.08 -0.01 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 33 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 7.11 +0.02 91 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.99 0.00 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.90 0.00 79 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.82 +0.02 89 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.70 0.00 74 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.45 0.00 69 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.21 +0.01 73 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.96 +0.01 69 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.71 +0.01 64 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 5.45 0.00 50 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 5.25 +0.05 69 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.97 +0.03 57 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 4.75 +0.06 61 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 4.47 +0.03 50 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 4.22 +0.02 47 0 2,028 0
29SEP26 7.75 C 3.76 3.85 3.72 3.97 -0.05 44 93 460 -3
29SEP26 8.00 C 0.00 0.00 0.00 3.73 +0.03 43 0 2,905 0
29SEP26 8.25 C 3.35 3.35 3.35 3.51 +0.05 45 30 1,079 +30
29SEP26 8.50 C 0.00 0.00 0.00 3.23 +0.02 37 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.98 +0.01 34 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 2.74 +0.01 33 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 2.51 +0.02 33 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 2.27 0.00 31 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 2.04 -0.07 30 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.85 -0.07 31 0 2,696 0
29SEP26 10.50 C 1.13 1.13 1.13 1.56 -0.01 34 1 4,759 0
29SEP26 11.00 C 0.00 0.00 0.00 1.22 -0.02 33 0 1,851 0
29SEP26 11.50 C 0.85 0.85 0.85 0.98 -0.01 33 3 2,905 +3
29SEP26 12.00 C 0.00 0.00 0.00 0.77 -0.02 33 0 592 0
29SEP26 12.50 C 0.00 0.00 0.00 0.60 -0.02 33 0 163 0
29SEP26 13.00 C 0.00 0.00 0.00 0.47 -0.01 34 0 87 0
29SEP26 13.50 C 0.33 0.33 0.33 0.36 -0.01 34 45 253 +45
29SEP26 14.00 C 0.00 0.00 0.00 0.27 -0.01 34 0 395 0
29SEP26 14.50 C 0.00 0.00 0.00 0.22 0.00 35 0 50 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 -0.01 34 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 -0.01 34 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 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 6.70 0.00 62 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 6.45 0.00 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 6.21 +0.01 60 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.96 +0.01 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 5.71 +0.01 53 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 5.45 0.00 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 5.25 +0.05 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.97 +0.02 46 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 4.75 +0.05 49 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 4.48 +0.03 42 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 4.22 +0.02 38 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.97 -0.05 35 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 3.73 +0.03 34 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 3.51 +0.05 36 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 3.25 +0.04 32 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.98 +0.01 27 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 2.74 +0.01 26 0 555 0
30DEC26 9.25 C 0.00 0.00 0.00 2.53 0.00 27 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 2.34 -0.01 28 0 869 0
30DEC26 9.75 C 0.00 0.00 0.00 2.16 -0.01 29 0 489 0
30DEC26 10.00 C 0.00 0.00 0.00 2.00 -0.07 30 0 4,355 0
30DEC26 10.50 C 0.00 0.00 0.00 1.69 -0.06 30 0 2,574 0
30DEC26 11.00 C 0.00 0.00 0.00 1.42 -0.01 30 0 965 0
30DEC26 11.50 C 0.00 0.00 0.00 1.18 -0.01 31 0 955 0
30DEC26 12.00 C 0.86 0.86 0.86 0.98 -0.01 31 6 623 -6
30DEC26 12.50 C 0.70 0.70 0.70 0.81 -0.01 31 10 201 -8
30DEC26 13.00 C 0.00 0.00 0.00 0.66 -0.01 31 0 618 0
30DEC26 13.50 C 0.00 0.00 0.00 0.53 -0.01 31 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.43 -0.01 31 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.35 0.00 31 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.29 0.00 32 0 307 0
30DEC26 15.50 C 0.00 0.00 0.00 0.23 -0.01 32 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 -0.01 32 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 -0.01 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 0.00 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 5.25 +0.05 46 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 4.97 +0.02 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.75 +0.05 41 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 4.48 +0.03 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.22 +0.02 32 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 3.97 -0.05 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.73 +0.03 29 0 2,550 0
30MAR27 8.25 C 0.00 0.00 0.00 3.51 +0.05 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.25 +0.04 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.02 0.00 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.83 0.00 27 0 40 0
30MAR27 9.25 C 0.00 0.00 0.00 2.65 0.00 28 0 20 0
30MAR27 9.50 C 0.00 0.00 0.00 2.47 -0.01 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.31 -0.01 28 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 2.15 -0.01 28 0 1,121 0
30MAR27 10.50 C 0.00 0.00 0.00 1.92 -0.01 31 0 1,385 0
30MAR27 11.00 C 0.00 0.00 0.00 1.60 -0.01 29 0 1,286 0
30MAR27 11.50 C 1.17 1.17 1.17 1.37 0.00 30 60 158 -27
30MAR27 12.00 C 0.00 0.00 0.00 1.16 -0.01 30 0 690 0
30MAR27 12.50 C 0.00 0.00 0.00 0.99 0.00 30 0 2,033 0
30MAR27 13.00 C 0.00 0.00 0.00 0.83 0.00 30 0 165 0
30MAR27 13.50 C 0.00 0.00 0.00 0.69 -0.01 30 0 270 0
30MAR27 14.00 C 0.00 0.00 0.00 0.58 -0.01 30 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.48 -0.01 30 0 32 0
30MAR27 15.00 C 0.00 0.00 0.00 0.41 -0.01 30 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.35 -0.01 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.29 -0.01 31 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 0.24 0.00 31 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.20 0.00 31 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.16 0.00 31 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 45 0
TOTAL CALL 3,030 192,242 +135
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 107 0 120 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 101 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 95 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 83 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 77 0 210 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 410 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,192 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4,901 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 1,173 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2,560 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 1,866 0
28MAY26 10.00 P 0.03 0.03 0.02 0.01 -0.01 33 316 2,505 +234
28MAY26 10.50 P 0.06 0.06 0.05 0.04 -0.01 33 51 3,029 0
28MAY26 11.00 P 0.18 0.18 0.18 0.13 -0.01 34 10 1,285 +10
28MAY26 11.50 P 0.32 0.39 0.29 0.29 -0.02 33 187 6,028 +183
28MAY26 12.00 P 0.69 0.69 0.62 0.57 -0.02 34 29 865 0
28MAY26 12.50 P 0.96 0.96 0.96 0.94 -0.02 35 183 274 +183
28MAY26 13.00 P 0.00 0.00 0.00 1.38 -0.02 38 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.88 +0.05 47 0 16 0
28MAY26 14.00 P 0.00 0.00 0.00 2.39 +0.03 57 0 103 0
28MAY26 14.50 P 2.85 2.85 2.85 2.90 +0.05 66 74 74 +74
28MAY26 15.00 P 0.00 0.00 0.00 3.42 +0.06 78 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.91 +0.05 83 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.41 +0.05 90 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.91 +0.05 96 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.42 +0.06 104 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.91 +0.05 108 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.40 +0.04 111 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 107 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 105 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 102 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 100 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 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 84 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 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 66 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 7,314 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6,816 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 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 0.04 0.04 0.04 0.03 0.00 34 30 1,356 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 0.00 34 0 2,418 0
29JUN26 9.75 P 0.07 0.07 0.07 0.07 0.00 33 30 2,660 +30
29JUN26 10.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 1,840 0
29JUN26 10.50 P 0.22 0.23 0.20 0.20 -0.01 32 165 1,570 +164
29JUN26 11.00 P 0.38 0.39 0.35 0.36 -0.02 32 105 2,874 +36
29JUN26 11.50 P 0.64 0.64 0.62 0.60 -0.02 32 90 2,194 +30
29JUN26 12.00 P 0.93 0.93 0.93 0.91 -0.03 32 79 810 +79
29JUN26 12.50 P 1.40 1.40 1.40 1.28 -0.03 33 30 1,076 +30
29JUN26 13.00 P 1.72 1.72 1.72 1.70 -0.02 34 38 68 +38
29JUN26 13.50 P 0.00 0.00 0.00 2.15 -0.04 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.63 -0.03 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.16 +0.03 47 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 3.59 0.00 41 0 62 0
29JUN26 15.50 P 4.09 4.09 4.09 4.08 -0.02 43 5 5 +5
29JUN26 16.00 P 4.58 4.58 4.58 4.54 -0.05 0 4 4 +4
29JUN26 16.50 P 0.00 0.00 0.00 5.10 +0.02 55 0 0 0
29JUN26 17.00 P 5.56 5.56 5.56 5.62 +0.04 63 10 10 +10
29JUN26 17.50 P 6.05 6.05 6.05 6.01 -0.06 0 4 4 +4
29JUN26 18.00 P 6.55 6.55 6.55 6.49 -0.08 0 8 8 +8
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 38 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 78 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 -0.01 32 0 1 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 20 0
30JUL26 8.75 P 0.04 0.04 0.04 0.03 -0.01 33 2 167 +2
30JUL26 9.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 635 0
30JUL26 9.25 P 0.00 0.00 0.00 0.07 -0.01 33 0 144 0
30JUL26 9.50 P 0.00 0.00 0.00 0.10 -0.01 33 0 88 0
30JUL26 9.75 P 0.00 0.00 0.00 0.13 -0.01 32 0 74 0
30JUL26 10.00 P 0.00 0.00 0.00 0.18 -0.01 32 0 632 0
30JUL26 10.50 P 0.33 0.33 0.33 0.31 -0.01 32 30 468 +30
30JUL26 11.00 P 0.52 0.52 0.52 0.49 -0.02 32 3 462 +3
30JUL26 11.50 P 0.78 0.78 0.77 0.73 -0.03 32 60 892 +30
30JUL26 12.00 P 1.05 1.05 1.05 1.03 -0.04 32 14 169 0
30JUL26 12.50 P 1.49 1.49 1.46 1.40 -0.03 33 34 197 +30
30JUL26 13.00 P 0.00 0.00 0.00 1.83 +0.04 36 0 60 0
30JUL26 13.50 P 2.25 2.25 2.25 2.24 -0.02 36 33 33 +33
30JUL26 14.00 P 2.70 2.70 2.70 2.69 -0.02 37 37 37 +37
30JUL26 14.50 P 0.00 0.00 0.00 3.16 -0.01 38 0 0 0
30JUL26 15.00 P 3.64 3.64 3.64 3.61 -0.03 37 18 18 +18
30JUL26 15.50 P 4.11 4.12 4.11 4.09 -0.03 37 26 19 +19
30JUL26 16.00 P 0.00 0.00 0.00 4.61 +0.01 44 0 0 0
30JUL26 16.50 P 5.09 5.09 5.09 5.11 +0.02 47 17 17 +17
30JUL26 17.00 P 5.58 5.58 5.58 5.62 +0.04 52 10 10 +10
30JUL26 17.50 P 0.00 0.00 0.00 6.09 +0.02 50 0 0 0
30JUL26 18.00 P 6.57 6.57 6.57 6.58 +0.01 51 5 5 +5
28AUG26 7.75 P 0.03 0.03 0.03 0.01 0.00 32 150 300 +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 0.00 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 0.08 -0.01 32 0 32 0
28AUG26 9.25 P 0.00 0.00 0.00 0.11 -0.01 32 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.19 -0.01 32 0 45 0
28AUG26 10.00 P 0.27 0.27 0.23 0.25 0.00 32 65 87 +65
28AUG26 10.50 P 0.39 0.39 0.39 0.39 -0.01 32 30 40 +30
28AUG26 11.00 P 0.61 0.61 0.61 0.58 -0.02 32 3 6 +3
28AUG26 11.50 P 0.00 0.00 0.00 0.83 -0.02 32 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 1.13 -0.02 32 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 1.47 -0.04 32 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 1.90 +0.04 35 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.32 +0.01 36 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.72 -0.03 34 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.23 +0.03 39 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.64 -0.03 36 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.11 -0.03 36 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.61 0.00 39 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.11 +0.01 42 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.62 +0.04 46 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.09 +0.02 44 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.58 +0.01 45 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 46 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.01 -0.01 33 150 971 +30
29SEP26 7.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 5,348 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 -0.01 34 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 0.00 36 0 1,749 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 -0.01 34 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 0.11 -0.01 34 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 -0.01 35 0 880 0
29SEP26 9.25 P 0.00 0.00 0.00 0.19 -0.01 34 0 653 0
29SEP26 9.50 P 0.00 0.00 0.00 0.24 -0.01 34 0 1,012 0
29SEP26 9.75 P 0.00 0.00 0.00 0.31 -0.01 35 0 2,033 0
29SEP26 10.00 P 0.00 0.00 0.00 0.37 -0.02 34 0 2,079 0
29SEP26 10.50 P 0.56 0.56 0.56 0.55 -0.01 35 7 2,523 0
29SEP26 11.00 P 0.00 0.00 0.00 0.77 -0.01 35 0 1,811 0
29SEP26 11.50 P 0.00 0.00 0.00 1.02 -0.02 35 0 502 0
29SEP26 12.00 P 0.00 0.00 0.00 1.32 -0.02 35 0 569 0
29SEP26 12.50 P 0.00 0.00 0.00 1.66 -0.01 36 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 2.03 -0.01 36 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 2.43 -0.01 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.86 -0.01 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.31 -0.01 40 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 3.77 -0.01 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.25 0.00 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.74 0.00 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.23 -0.01 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.73 -0.01 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.24 0.00 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.75 0.00 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 43 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 0.00 32 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.19 0.00 32 0 1,252 0
30DEC26 9.00 P 0.00 0.00 0.00 0.24 0.00 32 0 3,209 0
30DEC26 9.25 P 0.00 0.00 0.00 0.29 0.00 32 0 707 0
30DEC26 9.50 P 0.00 0.00 0.00 0.36 0.00 32 0 1,207 0
30DEC26 9.75 P 0.00 0.00 0.00 0.42 -0.01 32 0 514 0
30DEC26 10.00 P 0.00 0.00 0.00 0.51 -0.01 32 0 70 0
30DEC26 10.50 P 0.00 0.00 0.00 0.70 0.00 32 0 144 0
30DEC26 11.00 P 0.00 0.00 0.00 0.92 -0.01 32 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.18 -0.01 33 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 1.47 -0.01 33 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 1.80 -0.01 33 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 2.16 -0.01 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.55 -0.01 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.95 -0.01 34 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 3.83 -0.01 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 4.77 -0.01 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.26 0.00 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.75 0.00 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.25 0.00 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.75 -0.01 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 32 0 75 0
30MAR27 7.25 P 0.00 0.00 0.00 0.06 -0.01 31 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 0.08 0.00 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 0.00 31 0 136 0
30MAR27 8.50 P 0.00 0.00 0.00 0.21 0.00 31 0 70 0
30MAR27 8.75 P 0.00 0.00 0.00 0.26 -0.01 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 0.38 -0.01 31 0 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.45 0.00 31 0 82 0
30MAR27 9.75 P 0.00 0.00 0.00 0.53 -0.01 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 0.00 31 0 900 0
30MAR27 11.50 P 0.00 0.00 0.00 1.31 0.00 32 0 90 0
30MAR27 12.00 P 0.00 0.00 0.00 1.60 0.00 32 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 1.93 0.00 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.27 -0.01 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.65 0.00 33 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 3.46 -0.01 33 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 4.81 -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 5.77 -0.01 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.27 0.00 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.77 0.00 42 0 0 0
TOTAL PUT 2,142 182,726 +1,634
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$ 60.25
28MAY26 30.00 C 0.00 0.00 0.00 30.42 -2.38 142 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 29.42 -2.38 135 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 28.42 -2.38 129 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 27.42 -2.38 123 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 26.43 -2.38 119 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 25.43 -2.38 114 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 24.80 -2.01 142 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 23.44 -2.37 104 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 22.45 -2.36 100 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 21.46 -2.35 96 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 20.47 -2.35 92 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 19.48 -2.34 88 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 18.50 -2.32 85 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 17.52 -2.31 82 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 16.80 -2.04 94 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 15.58 -2.27 77 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.61 -2.26 74 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.66 -2.13 72 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.72 -2.11 70 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 11.80 -2.08 68 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 10.67 -2.28 58 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 8.53 -2.23 58 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 6.60 -2.05 57 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 5.02 -1.74 59 0 18 0
28MAY26 60.00 C 3.91 3.91 3.75 3.64 -1.49 58 47 1,046 +3
28MAY26 62.50 C 2.93 2.93 2.51 2.51 -1.23 58 210 899 -97
28MAY26 65.00 C 2.12 2.12 1.72 1.72 -0.94 58 63 1,070 -9
28MAY26 67.50 C 1.44 1.44 1.15 1.15 -0.69 58 217 1,111 -3
28MAY26 70.00 C 1.00 1.00 0.80 0.73 -0.53 58 130 1,074 +35
28MAY26 72.50 C 0.69 0.69 0.55 0.45 -0.40 58 164 1,136 +72
28MAY26 75.00 C 0.46 0.46 0.38 0.27 -0.28 58 66 1,183 +14
28MAY26 77.50 C 0.28 0.28 0.28 0.16 -0.18 58 9 647 -9
28MAY26 80.00 C 0.22 0.23 0.22 0.09 -0.12 58 35 981 -35
28MAY26 82.50 C 0.16 0.16 0.16 0.05 -0.08 58 10 1,390 -10
28MAY26 85.00 C 0.12 0.12 0.12 0.03 -0.05 58 50 577 -23
28MAY26 87.50 C 0.00 0.00 0.00 0.02 -0.03 60 0 397 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 238 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 314 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 255 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 175 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 117 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 150 0
29JUN26 30.00 C 0.00 0.00 0.00 30.63 -2.19 103 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 29.60 -2.27 96 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 28.61 -2.22 93 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 27.59 -2.34 87 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 26.66 -2.20 88 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.71 -2.17 87 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.80 -2.10 87 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.68 -2.15 77 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.79 -2.16 78 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.78 -2.08 74 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 20.88 -1.94 74 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 19.83 -1.99 69 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.91 -2.18 68 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.94 -1.89 65 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 17.03 -1.91 64 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.10 -1.84 63 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 15.20 -1.94 61 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.42 -1.80 63 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.60 -1.57 62 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 12.73 -2.00 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.88 -1.58 59 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 9.70 -2.01 54 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 8.02 -1.75 54 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 6.63 -1.43 55 0 20 0
29JUN26 60.00 C 5.85 5.85 5.40 5.32 -1.52 55 121 613 +45
29JUN26 62.50 C 4.69 4.69 4.26 4.19 -1.33 54 120 726 -15
29JUN26 65.00 C 3.67 3.67 3.26 3.30 -1.15 54 30 653 -5
29JUN26 67.50 C 2.90 2.90 2.90 2.60 -0.96 55 1 3,984 +1
29JUN26 70.00 C 2.08 2.08 2.08 2.01 -0.82 55 15 634 +15
29JUN26 72.50 C 1.80 1.80 1.63 1.53 -0.72 55 174 1,001 -111
29JUN26 75.00 C 1.29 1.29 1.29 1.15 -0.61 55 15 6,806 0
29JUN26 77.50 C 1.13 1.13 1.03 0.86 -0.50 55 52 735 0
29JUN26 80.00 C 0.96 0.96 0.96 0.63 -0.40 54 15 7,816 0
29JUN26 82.50 C 0.00 0.00 0.00 0.47 -0.31 55 0 946 0
29JUN26 85.00 C 0.55 0.58 0.55 0.34 -0.25 54 4 1,171 -1
29JUN26 87.50 C 0.00 0.00 0.00 0.25 -0.19 55 0 491 0
29JUN26 90.00 C 0.35 0.35 0.35 0.18 -0.15 54 7 2,404 -7
29JUN26 92.50 C 0.00 0.00 0.00 0.13 -0.11 54 0 490 0
29JUN26 95.00 C 0.29 0.29 0.29 0.09 -0.09 54 50 353 0
29JUN26 97.50 C 0.00 0.00 0.00 0.07 -0.06 55 0 3,619 0
29JUN26 100.00 C 0.00 0.00 0.00 0.05 -0.05 55 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.04 -0.03 56 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.03 -0.02 56 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.02 -0.02 55 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 60 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 64 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 67 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 70 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 71 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 72 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 87 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 31.01 -1.93 97 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 29.92 -2.04 89 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 28.99 -1.86 88 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 27.96 -2.03 83 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 26.94 -1.92 79 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 26.20 -1.68 83 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 25.23 -1.69 81 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 24.28 -1.65 78 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 23.33 -1.64 76 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 22.39 -1.61 74 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 21.43 -1.65 71 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 20.49 -1.73 69 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 19.57 -1.69 67 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 18.66 -1.74 66 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 17.77 -1.79 64 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 16.90 -1.79 63 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 16.05 -1.70 62 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 15.22 -1.75 61 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 14.42 -1.48 60 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 13.64 -1.46 59 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 12.89 -1.49 59 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 11.11 -1.36 58 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.51 -1.41 57 1 1 +1
30JUL26 57.50 C 8.23 8.23 8.23 7.96 -1.39 55 3 165 -3
30JUL26 60.00 C 0.00 0.00 0.00 6.72 -1.52 55 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 5.67 -1.34 55 0 15 0
30JUL26 65.00 C 5.10 5.10 5.10 4.74 -1.20 55 2 137 +1
30JUL26 67.50 C 0.00 0.00 0.00 3.93 -1.09 55 0 164 0
30JUL26 70.00 C 0.00 0.00 0.00 3.24 -1.00 55 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 2.65 -0.93 55 0 30 0
30JUL26 75.00 C 2.55 2.55 2.55 2.16 -0.87 55 10 376 +10
30JUL26 77.50 C 2.19 2.19 2.18 1.75 -0.76 55 16 87 +16
30JUL26 80.00 C 1.89 1.90 1.82 1.42 -0.65 55 35 78 +35
30JUL26 82.50 C 0.00 0.00 0.00 1.14 -0.56 55 0 30 0
30JUL26 85.00 C 1.19 1.19 1.19 0.92 -0.48 55 50 83 +35
30JUL26 87.50 C 0.00 0.00 0.00 0.74 -0.40 55 0 18 0
30JUL26 90.00 C 0.00 0.00 0.00 0.57 -0.36 54 0 53 0
30JUL26 92.50 C 0.00 0.00 0.00 0.47 -0.29 55 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.37 -0.23 54 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 31.14 -2.04 86 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 30.16 -2.06 83 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 29.21 -2.06 81 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 28.29 -2.03 80 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 27.33 -2.03 77 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 26.42 -2.00 76 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 25.47 -2.01 74 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 24.55 -2.01 72 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 23.64 -1.96 70 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 22.76 -1.69 69 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 21.83 -2.01 67 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 20.98 -1.97 67 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 20.11 -1.98 65 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 19.26 -1.66 64 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 18.42 -1.65 63 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 17.61 -1.95 63 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 16.82 -1.62 62 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 16.04 -1.56 61 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 15.30 -1.88 61 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 14.57 -1.85 60 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 13.87 -1.40 60 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 12.21 -1.72 59 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 10.70 -1.30 59 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 9.20 -1.99 57 0 0 0
28AUG26 60.00 C 8.50 8.50 8.50 8.00 -1.52 57 1 16 +1
28AUG26 62.50 C 0.00 0.00 0.00 6.97 -1.37 57 0 15 0
28AUG26 65.00 C 0.00 0.00 0.00 6.03 -1.25 57 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 5.20 -1.16 57 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 4.46 -1.09 57 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 3.81 -1.03 57 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 3.25 -0.98 57 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 2.77 -0.92 57 0 7 0
28AUG26 80.00 C 0.00 0.00 0.00 2.35 -0.82 57 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 1.99 -0.74 57 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 1.69 -0.65 57 0 1 0
28AUG26 87.50 C 0.00 0.00 0.00 1.42 -0.59 56 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 1.20 -0.52 56 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 1.01 -0.42 56 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.83 -0.39 56 0 55 0
29SEP26 30.00 C 0.00 0.00 0.00 31.34 -2.11 80 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 30.40 -2.05 78 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 29.46 -2.01 76 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 28.55 -2.03 75 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 27.56 -2.09 72 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.71 -2.02 71 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 25.88 -1.94 71 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 24.97 -1.95 70 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 24.07 -1.97 68 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 23.17 -1.98 66 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 22.32 -1.97 66 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.47 -1.97 64 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.64 -1.96 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.83 -1.95 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.03 -1.94 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.26 -1.91 62 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.51 -1.88 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.77 -1.52 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.06 -1.51 60 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.37 -1.48 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.70 -1.41 59 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 13.12 -1.31 59 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 11.67 -1.16 58 0 26 0
29SEP26 57.50 C 0.00 0.00 0.00 10.22 -1.28 57 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 9.04 -1.50 57 0 202 0
29SEP26 62.50 C 0.00 0.00 0.00 7.98 -1.32 57 0 344 0
29SEP26 65.00 C 0.00 0.00 0.00 7.05 -1.15 57 0 380 0
29SEP26 67.50 C 0.00 0.00 0.00 6.22 -1.06 57 0 933 0
29SEP26 70.00 C 0.00 0.00 0.00 5.48 -1.05 57 0 3,473 0
29SEP26 72.50 C 0.00 0.00 0.00 4.77 -1.03 57 0 3,205 0
29SEP26 75.00 C 0.00 0.00 0.00 4.19 -1.00 57 0 4,059 0
29SEP26 77.50 C 0.00 0.00 0.00 3.66 -0.93 57 0 1,402 0
29SEP26 80.00 C 0.00 0.00 0.00 3.19 -0.85 56 0 4,846 0
29SEP26 82.50 C 0.00 0.00 0.00 2.78 -0.77 56 0 1,076 0
29SEP26 85.00 C 2.70 2.70 2.70 2.42 -0.69 56 2 1,050 -2
29SEP26 87.50 C 0.00 0.00 0.00 2.11 -0.62 56 0 53 0
29SEP26 90.00 C 2.22 2.22 2.22 1.83 -0.56 56 120 403 0
29SEP26 92.50 C 0.00 0.00 0.00 1.59 -0.51 56 0 255 0
29SEP26 95.00 C 0.00 0.00 0.00 1.38 -0.46 56 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 1.20 -0.41 56 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 1.04 -0.37 56 0 2,194 0
29SEP26 102.50 C 0.00 0.00 0.00 0.90 -0.33 56 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 0.78 -0.29 56 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.66 -0.28 56 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 0.57 -0.23 56 0 150 0
29SEP26 112.50 C 0.80 0.80 0.80 0.51 -0.19 56 2 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.44 -0.17 56 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 0.38 -0.15 56 0 85 0
29SEP26 120.00 C 0.00 0.00 0.00 0.33 -0.15 56 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 0.29 -0.13 56 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.25 -0.12 56 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.22 -0.10 56 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.19 -0.09 56 0 1,417 0
30DEC26 30.00 C 0.00 0.00 0.00 31.88 -2.15 69 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 30.99 -2.14 68 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 30.12 -2.13 67 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 29.26 -2.12 66 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 28.41 -2.11 66 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 27.57 -2.10 65 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 26.91 -1.90 66 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 26.09 -1.91 65 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 25.28 -2.02 64 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 24.48 -2.02 64 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 23.71 -1.99 63 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.95 -1.99 63 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 22.21 -1.97 62 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.48 -1.94 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.78 -1.91 61 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.09 -1.89 61 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.42 -1.86 61 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.77 -1.82 60 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.13 -1.79 60 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.51 -1.76 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.91 -1.72 60 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 15.48 -1.63 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.16 -1.54 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.76 -1.63 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.68 -1.58 58 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 10.68 -1.47 58 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 9.75 -1.29 57 0 704 0
30DEC26 67.50 C 0.00 0.00 0.00 8.91 -1.22 58 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 8.15 -1.15 58 0 2,175 0
30DEC26 72.50 C 0.00 0.00 0.00 7.42 -1.14 57 0 473 0
30DEC26 75.00 C 0.00 0.00 0.00 6.75 -1.09 57 0 488 0
30DEC26 77.50 C 0.00 0.00 0.00 6.14 -1.07 57 0 59 0
30DEC26 80.00 C 0.00 0.00 0.00 5.59 -1.05 57 0 302 0
30DEC26 82.50 C 0.00 0.00 0.00 5.09 -0.98 57 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 4.63 -0.91 57 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 4.21 -0.86 57 0 14 0
30DEC26 90.00 C 0.00 0.00 0.00 3.83 -0.80 57 0 90 0
30DEC26 92.50 C 3.86 3.86 3.86 3.48 -0.74 57 86 32 -86
30DEC26 95.00 C 0.00 0.00 0.00 3.17 -0.70 57 0 151 0
30DEC26 97.50 C 0.00 0.00 0.00 2.88 -0.65 57 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 2.62 -0.61 57 0 17 0
30DEC26 102.50 C 0.00 0.00 0.00 2.39 -0.56 57 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 2.17 -0.53 57 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 1.98 -0.49 57 0 61 0
30MAR27 30.00 C 0.00 0.00 0.00 32.67 -2.13 67 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 31.83 -2.13 67 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 31.02 -2.11 66 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 30.34 -1.98 67 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 29.53 -1.98 66 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 28.74 -1.97 65 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 27.96 -2.07 64 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 27.20 -2.06 64 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 26.45 -2.05 63 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 25.73 -2.03 63 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 25.01 -2.02 62 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 24.32 -1.99 62 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 23.63 -1.97 62 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 22.97 -1.94 61 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 22.32 -1.91 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.69 -1.88 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.07 -1.85 60 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.47 -1.81 60 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.88 -1.77 60 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.31 -1.74 60 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.75 -1.71 60 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 17.43 -1.63 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.19 -1.55 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.03 -1.46 59 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 13.79 -1.72 58 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.81 -1.54 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.92 -1.46 58 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 11.08 -1.32 58 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.30 -1.30 58 0 269 0
30MAR27 72.50 C 0.00 0.00 0.00 9.58 -1.28 58 0 87 0
30MAR27 75.00 C 0.00 0.00 0.00 8.92 -1.27 58 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 8.28 -1.08 58 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 7.69 -1.13 58 0 183 0
30MAR27 82.50 C 0.00 0.00 0.00 7.14 -1.12 58 0 38 0
30MAR27 85.00 C 0.00 0.00 0.00 6.64 -1.09 58 0 6 0
30MAR27 87.50 C 0.00 0.00 0.00 6.17 -1.05 58 0 7 0
30MAR27 90.00 C 0.00 0.00 0.00 5.73 -1.00 58 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 5.33 -0.84 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.95 -0.79 57 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 4.61 -0.84 57 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 4.29 -0.81 57 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 3.99 -0.78 57 0 0 0
TOTAL CALL 1,933 90,128 -132
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.03 +0.02 60 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.04 +0.02 59 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.06 +0.03 59 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.09 +0.04 59 0 263 0
28MAY26 47.00 P 0.00 0.00 0.00 0.13 +0.06 58 0 551 0
28MAY26 48.00 P 0.00 0.00 0.00 0.18 +0.08 58 0 348 0
28MAY26 49.00 P 0.34 0.34 0.33 0.25 +0.11 58 42 443 0
28MAY26 50.00 P 0.43 0.44 0.43 0.35 +0.15 58 32 1,275 -15
28MAY26 52.50 P 0.70 0.74 0.70 0.71 +0.28 58 111 2,794 -84
28MAY26 55.00 P 1.16 1.30 1.16 1.31 +0.47 58 127 1,847 +66
28MAY26 57.50 P 1.90 2.05 1.90 2.11 +0.65 57 274 1,666 +207
28MAY26 60.00 P 2.88 3.19 2.88 3.19 +0.82 57 120 1,327 -4
28MAY26 62.50 P 4.20 4.58 4.20 4.59 +1.11 56 90 5,191 +2
28MAY26 65.00 P 6.25 6.25 6.25 6.30 +1.40 56 2 1,487 -2
28MAY26 67.50 P 0.00 0.00 0.00 8.27 +1.64 58 0 505 0
28MAY26 70.00 P 9.50 10.35 9.50 10.37 +1.70 57 55 766 +2
28MAY26 72.50 P 0.00 0.00 0.00 12.39 +1.91 48 0 319 0
28MAY26 75.00 P 0.00 0.00 0.00 14.88 +1.93 54 0 305 0
28MAY26 77.50 P 0.00 0.00 0.00 17.27 +2.10 50 0 338 0
28MAY26 80.00 P 19.85 19.85 19.78 19.78 +2.14 57 5 184 -3
28MAY26 82.50 P 0.00 0.00 0.00 22.26 +2.21 58 0 51 0
28MAY26 85.00 P 0.00 0.00 0.00 24.75 +2.25 0 0 25 -15
28MAY26 87.50 P 0.00 0.00 0.00 27.25 +2.30 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 29.75 +2.29 0 0 0 -3
28MAY26 92.50 P 0.00 0.00 0.00 32.25 +2.37 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 34.75 +2.27 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 37.25 +2.38 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 39.75 +2.38 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 42.25 +2.29 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 +0.01 57 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.07 +0.02 55 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.10 +0.03 55 0 0 0
29JUN26 41.00 P 0.25 0.25 0.25 0.13 +0.04 54 10 20 +10
29JUN26 42.00 P 0.00 0.00 0.00 0.18 +0.05 54 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.24 +0.07 55 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.31 +0.09 54 0 0 0
29JUN26 45.00 P 0.52 0.52 0.52 0.40 +0.11 54 20 20 +20
29JUN26 46.00 P 0.00 0.00 0.00 0.51 +0.14 54 0 249 0
29JUN26 47.00 P 0.00 0.00 0.00 0.64 +0.17 55 0 0 0
29JUN26 48.00 P 0.86 0.93 0.86 0.80 +0.21 55 22 379 +20
29JUN26 49.00 P 1.01 1.01 1.01 0.97 +0.25 55 15 427 +15
29JUN26 50.00 P 1.25 1.28 1.25 1.18 +0.30 55 14 1,550 +4
29JUN26 52.50 P 0.00 0.00 0.00 1.81 +0.43 55 0 700 0
29JUN26 55.00 P 2.46 2.54 2.46 2.57 +0.51 54 111 1,029 +46
29JUN26 57.50 P 3.26 3.45 3.26 3.54 +0.67 54 27 1,929 -9
29JUN26 60.00 P 4.53 4.65 4.53 4.73 +0.82 53 61 2,875 0
29JUN26 62.50 P 5.80 5.98 5.75 6.13 +0.97 53 372 6,052 -116
29JUN26 65.00 P 7.63 7.63 7.58 7.77 +1.19 54 53 6,430 -26
29JUN26 67.50 P 0.00 0.00 0.00 9.45 +1.26 53 0 3,009 0
29JUN26 70.00 P 0.00 0.00 0.00 11.39 +1.30 53 0 2,538 0
29JUN26 72.50 P 0.00 0.00 0.00 13.48 +1.46 53 0 3,329 0
29JUN26 75.00 P 0.00 0.00 0.00 15.62 +1.72 53 0 6,919 0
29JUN26 77.50 P 0.00 0.00 0.00 17.94 +1.75 55 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 20.10 +1.71 52 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 22.52 +1.74 54 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 24.90 +1.67 54 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 27.28 +1.77 50 0 79 0
29JUN26 90.00 P 0.00 0.00 0.00 29.79 +1.73 54 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 32.26 +1.86 54 0 65 -110
29JUN26 95.00 P 0.00 0.00 0.00 34.75 +2.27 0 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 37.25 +2.38 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 39.75 +2.38 0 0 14 0
29JUN26 102.50 P 0.00 0.00 0.00 42.25 +2.29 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 44.75 +2.40 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 47.25 +2.11 0 0 101 -34
29JUN26 110.00 P 0.00 0.00 0.00 49.75 +2.39 0 0 0 -146
29JUN26 112.50 P 0.00 0.00 0.00 52.25 +2.39 0 0 0 -60
29JUN26 115.00 P 0.00 0.00 0.00 54.75 +2.40 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 57.25 +2.40 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 59.75 +2.42 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 62.25 +2.40 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 64.75 +2.16 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 67.25 +2.40 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 69.75 +2.41 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 72.25 +2.41 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 74.75 +2.40 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 77.25 +2.40 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 79.75 +2.40 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 82.25 +2.18 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 84.75 +2.41 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 87.25 +2.41 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 89.75 +2.40 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 92.25 +2.30 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 94.75 +2.41 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 97.25 +2.40 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 99.75 +2.40 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 102.25 +2.40 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 104.75 +2.40 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 107.25 +2.30 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 109.75 +2.40 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.03 0.00 55 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.09 +0.02 55 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.12 +0.03 55 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.15 +0.03 54 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.20 +0.04 55 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.26 +0.05 55 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.33 +0.07 55 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.41 +0.08 55 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.51 +0.09 55 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.63 +0.13 55 0 2 0
30JUL26 44.00 P 0.00 0.00 0.00 0.76 +0.14 55 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.92 +0.18 55 0 0 0
30JUL26 46.00 P 1.19 1.19 1.19 1.09 +0.19 55 50 105 +50
30JUL26 47.00 P 0.00 0.00 0.00 1.29 +0.23 55 0 182 0
30JUL26 48.00 P 0.00 0.00 0.00 1.51 +0.27 55 0 268 0
30JUL26 49.00 P 0.00 0.00 0.00 1.75 +0.29 55 0 215 0
30JUL26 50.00 P 0.00 0.00 0.00 2.03 +0.35 55 0 796 0
30JUL26 52.50 P 2.75 2.75 2.75 2.82 +0.46 55 3 258 +3
30JUL26 55.00 P 0.00 0.00 0.00 3.72 +0.56 55 0 2,323 0
30JUL26 57.50 P 0.00 0.00 0.00 4.76 +0.68 54 0 470 0
30JUL26 60.00 P 0.00 0.00 0.00 5.97 +0.78 54 0 281 0
30JUL26 62.50 P 7.00 7.14 7.00 7.34 +0.91 53 2 130 +1
30JUL26 65.00 P 8.73 8.73 8.73 9.00 +1.13 54 2 510 -2
30JUL26 67.50 P 10.14 10.14 10.14 10.64 +1.10 54 100 126 +100
30JUL26 70.00 P 0.00 0.00 0.00 12.46 +1.15 54 0 154 0
30JUL26 72.50 P 0.00 0.00 0.00 14.42 +1.25 54 0 92 0
30JUL26 75.00 P 0.00 0.00 0.00 16.43 +1.32 54 0 49 0
30JUL26 77.50 P 0.00 0.00 0.00 18.44 +1.24 52 0 20 0
30JUL26 80.00 P 0.00 0.00 0.00 20.62 +1.26 52 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 22.92 +1.31 53 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 25.18 +1.36 52 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 27.48 +1.51 50 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 29.82 +1.55 47 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 32.43 +1.82 54 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 34.86 +1.88 54 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.06 +0.01 56 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.08 +0.01 56 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.11 +0.02 56 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.15 +0.03 57 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.18 +0.02 56 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.24 +0.04 56 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.30 +0.05 56 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.38 +0.07 56 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.46 +0.07 56 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.56 +0.08 56 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.69 +0.12 56 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.81 +0.12 56 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.94 +0.12 56 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 1.14 +0.20 57 0 6 0
28AUG26 44.00 P 0.00 0.00 0.00 1.31 +0.18 56 0 45 0
28AUG26 45.00 P 0.00 0.00 0.00 1.54 +0.23 57 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 1.77 +0.26 57 0 0 0
28AUG26 47.00 P 2.03 2.11 2.03 2.01 +0.27 57 252 502 +252
28AUG26 48.00 P 0.00 0.00 0.00 2.29 +0.32 57 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 2.59 +0.36 57 0 0 0
28AUG26 50.00 P 2.86 2.90 2.86 2.89 +0.37 57 36 151 +36
28AUG26 52.50 P 0.00 0.00 0.00 3.68 +0.38 56 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 4.72 +0.54 56 0 50 0
28AUG26 57.50 P 0.00 0.00 0.00 5.83 +0.65 55 0 0 0
28AUG26 60.00 P 6.91 7.00 6.91 7.10 +0.76 55 75 75 +75
28AUG26 62.50 P 8.31 8.35 8.31 8.49 +0.86 55 165 180 +165
28AUG26 65.00 P 9.85 9.85 9.85 10.04 +0.97 55 105 120 +105
28AUG26 67.50 P 0.00 0.00 0.00 11.81 +1.17 56 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 13.44 +1.07 55 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 15.32 +0.98 55 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.26 +1.02 54 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.30 +1.27 55 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.38 +1.12 54 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 23.53 +1.39 54 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 25.84 +1.31 55 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 28.09 +1.30 55 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 30.34 +1.32 54 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 32.66 +1.35 54 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 34.87 +1.72 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.13 +0.02 56 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 0.17 +0.03 56 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.22 +0.04 56 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.28 +0.06 56 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.34 +0.06 56 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.43 +0.08 56 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.52 +0.09 56 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.63 +0.11 56 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.75 +0.14 56 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.88 +0.14 56 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.04 +0.17 56 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.22 +0.21 56 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.39 +0.21 56 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.61 +0.25 56 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 1.84 +0.30 56 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.07 +0.30 56 0 0 0
29SEP26 46.00 P 2.39 2.39 2.39 2.32 +0.31 56 1 163 +1
29SEP26 47.00 P 0.00 0.00 0.00 2.65 +0.41 57 0 5 0
29SEP26 48.00 P 0.00 0.00 0.00 2.95 +0.42 57 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 3.27 +0.44 57 0 442 0
29SEP26 50.00 P 0.00 0.00 0.00 3.61 +0.48 56 0 633 0
29SEP26 52.50 P 0.00 0.00 0.00 4.36 +0.34 55 0 608 0
29SEP26 55.00 P 0.00 0.00 0.00 5.48 +0.56 55 0 1,345 0
29SEP26 57.50 P 0.00 0.00 0.00 6.64 +0.70 55 0 1,351 0
29SEP26 60.00 P 7.74 7.99 7.74 7.93 +0.77 55 135 10,441 +124
29SEP26 62.50 P 0.00 0.00 0.00 9.36 +0.86 55 0 984 0
29SEP26 65.00 P 10.62 10.62 10.62 10.92 +0.98 55 105 8,216 0
29SEP26 67.50 P 0.00 0.00 0.00 12.59 +1.08 55 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 14.37 +1.16 55 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 16.08 +1.09 54 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 18.02 +0.98 55 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 20.21 +1.24 56 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 22.03 +1.32 54 0 1,575 0
29SEP26 82.50 P 23.96 23.96 23.96 24.36 +1.30 56 30 902 +30
29SEP26 85.00 P 0.00 0.00 0.00 26.66 +1.49 57 0 1,337 0
29SEP26 87.50 P 0.00 0.00 0.00 28.47 +1.16 54 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 30.64 +1.17 53 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 32.95 +1.26 53 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 35.23 +1.28 52 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 37.54 +1.66 51 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 39.87 +1.70 49 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 42.25 +1.27 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 45.00 +1.76 56 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 47.42 +2.21 56 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 49.76 +2.17 51 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 52.32 +2.31 56 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 54.78 +2.34 56 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 57.26 +2.37 55 0 31 -3
29SEP26 120.00 P 0.00 0.00 0.00 59.75 +2.39 0 0 82 -30
29SEP26 122.50 P 0.00 0.00 0.00 62.25 +2.40 0 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 64.75 +2.16 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 67.25 +2.40 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 69.75 +2.41 0 0 16 0
30DEC26 30.00 P 0.00 0.00 0.00 0.51 +0.09 57 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.61 +0.09 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.72 +0.10 57 0 0 0
30DEC26 33.00 P 1.18 1.18 1.18 0.85 +0.13 57 3 6 +3
30DEC26 34.00 P 0.00 0.00 0.00 0.99 +0.13 57 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 1.14 +0.14 57 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.33 +0.20 57 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.51 +0.19 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.70 +0.20 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.94 +0.25 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.18 +0.28 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.43 +0.28 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.69 +0.30 57 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.00 +0.36 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.32 +0.39 57 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.63 +0.39 57 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.96 +0.41 57 0 138 0
30DEC26 47.00 P 0.00 0.00 0.00 4.34 +0.47 57 0 114 0
30DEC26 48.00 P 0.00 0.00 0.00 4.49 +0.28 56 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 4.84 +0.24 55 0 33 0
30DEC26 50.00 P 5.40 5.40 5.40 5.23 +0.24 56 1 279 0
30DEC26 52.50 P 0.00 0.00 0.00 6.43 +0.54 56 0 228 0
30DEC26 55.00 P 0.00 0.00 0.00 7.55 +0.61 56 0 1,053 0
30DEC26 57.50 P 0.00 0.00 0.00 8.79 +0.66 56 0 104 0
30DEC26 60.00 P 0.00 0.00 0.00 10.14 +0.75 56 0 719 0
30DEC26 62.50 P 0.00 0.00 0.00 11.59 +0.82 55 0 494 0
30DEC26 65.00 P 0.00 0.00 0.00 13.15 +0.91 55 0 1,490 0
30DEC26 67.50 P 0.00 0.00 0.00 14.80 +0.99 56 0 3,048 0
30DEC26 70.00 P 16.03 16.03 16.03 16.53 +0.99 56 15 2,457 +15
30DEC26 72.50 P 0.00 0.00 0.00 18.25 +1.04 55 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 20.11 +0.93 55 0 577 0
30DEC26 77.50 P 0.00 0.00 0.00 21.97 +0.93 55 0 207 0
30DEC26 80.00 P 0.00 0.00 0.00 23.99 +1.01 56 0 101 0
30DEC26 82.50 P 0.00 0.00 0.00 25.94 +0.99 55 0 55 0
30DEC26 85.00 P 0.00 0.00 0.00 27.99 +1.00 55 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 30.08 +1.04 55 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.47 +1.66 57 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 34.36 +1.37 55 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.54 +1.46 55 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 38.76 +1.51 55 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.97 +1.53 54 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 43.23 +1.53 54 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.53 +1.28 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.13 +1.87 56 0 2 0
30MAR27 30.00 P 0.00 0.00 0.00 0.99 +0.10 57 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 1.14 +0.11 57 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 1.31 +0.14 57 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.51 +0.17 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.70 +0.16 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.90 +0.17 57 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.15 +0.22 57 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.41 +0.24 57 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.66 +0.24 57 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.92 +0.24 57 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.24 +0.31 57 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.56 +0.34 57 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.89 +0.34 58 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.21 +0.34 58 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.56 +0.36 57 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.89 +0.37 57 0 0 0
30MAR27 46.00 P 5.30 5.30 5.30 5.23 +0.32 57 1 189 0
30MAR27 47.00 P 0.00 0.00 0.00 5.59 +0.34 57 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.05 +0.39 57 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 6.37 +0.33 56 0 10 0
30MAR27 50.00 P 6.80 6.80 6.80 6.76 +0.26 56 1 15 0
30MAR27 52.50 P 0.00 0.00 0.00 7.84 +0.34 56 0 137 0
30MAR27 55.00 P 0.00 0.00 0.00 9.11 +0.42 56 0 354 0
30MAR27 57.50 P 0.00 0.00 0.00 10.49 +0.56 56 0 34 0
30MAR27 60.00 P 0.00 0.00 0.00 11.86 +0.61 56 0 58 0
30MAR27 62.50 P 0.00 0.00 0.00 13.32 +1.07 56 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 14.88 +0.90 56 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 16.44 +0.90 55 0 118 0
30MAR27 70.00 P 0.00 0.00 0.00 18.15 +1.07 55 0 119 0
30MAR27 72.50 P 0.00 0.00 0.00 19.86 +0.93 55 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.69 +1.02 56 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 23.56 +1.06 55 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 25.48 +1.12 55 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 27.44 +1.15 56 0 15 0
30MAR27 85.00 P 0.00 0.00 0.00 29.42 +1.18 55 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 31.45 +1.21 55 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 33.53 +1.27 55 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 35.61 +1.29 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 37.72 +1.34 55 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 39.88 +1.37 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 42.06 +1.39 55 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 44.25 +1.43 55 0 0 0
TOTAL PUT 2,645 143,020 +690
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$ 10.76
28MAY26 8.00 C 0.00 0.00 0.00 2.77 -0.17 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.52 -0.17 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.27 -0.18 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.03 -0.17 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.79 -0.17 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.56 -0.16 43 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.34 -0.15 43 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.13 -0.15 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.95 -0.11 45 0 9 0
28MAY26 10.50 C 0.00 0.00 0.00 0.61 -0.09 44 0 15 0
28MAY26 11.00 C 0.35 0.36 0.35 0.36 -0.07 43 140 498 +110
28MAY26 11.50 C 0.19 0.19 0.19 0.19 -0.06 42 5 342 -5
28MAY26 12.00 C 0.10 0.10 0.10 0.10 -0.03 43 65 441 +65
28MAY26 12.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 475 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 669 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 48 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 714 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 77 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 533 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 101 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 5.98 -0.17 75 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.88 -0.17 71 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.78 -0.17 67 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.53 -0.17 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.28 -0.17 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.03 -0.17 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.78 -0.17 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.53 -0.17 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.29 -0.17 55 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.04 -0.17 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.79 -0.17 45 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.51 -0.20 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 3.27 -0.20 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.03 -0.19 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.80 -0.19 37 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 2.57 -0.12 41 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 2.34 -0.13 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.12 -0.12 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.92 -0.11 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.72 -0.10 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.52 -0.16 44 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 1.35 -0.14 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.20 -0.08 46 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 0.87 -0.11 43 0 175 0
29JUN26 11.00 C 0.64 0.65 0.64 0.66 -0.07 45 93 162 +33
29JUN26 11.50 C 0.47 0.47 0.47 0.46 -0.07 44 4 109 +4
29JUN26 12.00 C 0.31 0.32 0.31 0.32 -0.06 44 54 235 +24
29JUN26 12.50 C 0.00 0.00 0.00 0.22 -0.05 44 0 202 0
29JUN26 13.00 C 0.00 0.00 0.00 0.15 -0.04 45 0 277 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 -0.03 45 0 93 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 101 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 107 0 18 0
30JUL26 8.00 C 0.00 0.00 0.00 2.89 -0.12 46 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.67 -0.12 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.46 -0.12 46 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.26 -0.12 46 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.06 -0.12 45 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.89 -0.10 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.71 -0.14 46 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.55 -0.08 46 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.40 -0.09 46 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.11 -0.10 46 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.87 -0.09 45 0 30 0
30JUL26 11.50 C 0.00 0.00 0.00 0.68 -0.08 45 0 40 0
30JUL26 12.00 C 0.52 0.52 0.52 0.53 -0.07 46 5 17 +5
30JUL26 12.50 C 0.00 0.00 0.00 0.41 -0.05 46 0 60 0
30JUL26 13.00 C 0.00 0.00 0.00 0.31 -0.04 46 0 90 0
30JUL26 13.50 C 0.00 0.00 0.00 0.24 -0.03 47 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.18 -0.04 47 0 60 0
30JUL26 14.50 C 0.00 0.00 0.00 0.13 -0.03 46 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.99 -0.08 48 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.78 -0.10 48 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.59 -0.09 48 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.39 -0.08 47 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.22 -0.08 48 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.03 -0.09 47 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.88 -0.08 48 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.72 -0.08 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.58 -0.08 48 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.31 -0.08 47 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 1.08 -0.08 47 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.89 -0.07 48 0 15 0
28AUG26 12.00 C 0.82 0.82 0.75 0.73 -0.06 48 2 2 +2
28AUG26 12.50 C 0.00 0.00 0.00 0.59 -0.06 48 0 15 0
28AUG26 13.00 C 0.00 0.00 0.00 0.48 -0.05 48 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.39 -0.05 48 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.31 -0.04 48 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.25 -0.03 48 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.20 -0.03 49 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.15 -0.03 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.10 -0.07 50 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.90 -0.07 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.71 -0.07 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.51 -0.09 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.35 -0.07 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.19 -0.06 48 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 2.01 -0.08 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.87 -0.07 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.73 -0.07 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.46 -0.08 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.23 -0.08 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.04 -0.07 47 0 11 0
29SEP26 12.00 C 0.93 0.95 0.93 0.88 -0.07 48 20 49 +20
29SEP26 12.50 C 0.00 0.00 0.00 0.74 -0.06 48 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 0.63 -0.05 48 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.50 -0.08 47 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.43 -0.05 48 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.36 -0.05 48 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.29 -0.05 48 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.24 -0.04 48 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.20 -0.03 48 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.16 -0.03 48 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 -0.03 48 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 -0.02 48 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 80 0
30DEC26 8.00 C 0.00 0.00 0.00 3.37 -0.04 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.19 -0.05 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.01 -0.05 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.84 -0.06 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.70 -0.04 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.55 -0.04 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.40 -0.05 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.25 -0.06 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.12 -0.05 49 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 1.88 -0.12 48 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 1.65 -0.09 48 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.46 -0.10 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.29 -0.08 48 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.14 -0.08 48 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.02 -0.06 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.91 -0.05 49 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.80 -0.06 49 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.70 -0.06 49 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.61 -0.04 49 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.54 -0.03 49 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.47 -0.03 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.41 -0.03 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.36 -0.03 49 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.31 -0.03 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.27 -0.02 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.24 -0.02 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.21 -0.02 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.18 -0.02 49 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 -0.02 49 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 -0.02 48 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 -0.01 49 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 0.00 50 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 55 0
30MAR27 8.00 C 0.00 0.00 0.00 3.59 -0.07 50 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.42 -0.07 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.27 -0.07 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.13 -0.05 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.94 -0.09 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.81 -0.08 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.67 -0.08 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.55 -0.13 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.42 -0.13 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.19 -0.12 48 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 2.00 -0.10 49 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.81 -0.07 49 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.64 -0.06 49 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.49 -0.06 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.36 -0.05 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.23 -0.06 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.11 -0.07 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.00 -0.07 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.87 -0.07 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.79 -0.06 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.71 -0.06 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.64 -0.06 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.58 -0.05 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.52 -0.05 49 0 20 0
TOTAL CALL 388 10,969 +258
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 48 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 0.00 43 0 42 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 +0.01 44 0 135 0
28MAY26 9.50 P 0.00 0.00 0.00 0.07 +0.02 44 0 238 0
28MAY26 9.75 P 0.12 0.12 0.12 0.11 +0.02 44 30 106 +30
28MAY26 10.00 P 0.19 0.19 0.17 0.16 +0.03 43 30 240 +30
28MAY26 10.50 P 0.35 0.35 0.35 0.34 +0.06 44 10 228 -10
28MAY26 11.00 P 0.00 0.00 0.00 0.58 +0.06 43 0 203 0
28MAY26 11.50 P 0.89 0.89 0.89 0.93 +0.09 44 15 173 +15
28MAY26 12.00 P 1.33 1.33 1.33 1.32 +0.09 42 2 397 +2
28MAY26 12.50 P 0.00 0.00 0.00 1.77 +0.10 42 0 181 0
28MAY26 13.00 P 0.00 0.00 0.00 2.29 +0.15 55 0 83 0
28MAY26 13.50 P 2.76 2.76 2.76 2.78 +0.15 61 2 280 0
28MAY26 14.00 P 0.00 0.00 0.00 3.27 +0.14 65 0 207 -8
28MAY26 14.50 P 0.00 0.00 0.00 3.77 +0.15 72 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.27 +0.15 78 0 31 0
28MAY26 15.50 P 0.00 0.00 0.00 4.77 +0.15 84 0 8 0
28MAY26 16.00 P 0.00 0.00 0.00 5.26 +0.14 86 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 5.76 +0.14 91 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.26 +0.14 96 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.76 +0.14 101 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.26 +0.14 106 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.76 +0.14 111 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 8.26 +0.14 116 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.76 +0.14 120 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 90 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 +0.01 46 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 0.00 45 0 58 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 0.00 45 0 47 0
29JUN26 9.00 P 0.15 0.15 0.15 0.13 +0.01 45 15 65 +15
29JUN26 9.25 P 0.00 0.00 0.00 0.18 +0.02 45 0 14 0
29JUN26 9.50 P 0.25 0.25 0.25 0.24 +0.03 45 15 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.31 +0.03 45 0 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.39 +0.03 45 0 158 0
29JUN26 10.50 P 0.62 0.62 0.62 0.60 +0.04 45 10 151 -10
29JUN26 11.00 P 0.00 0.00 0.00 0.84 +0.03 43 0 66 0
29JUN26 11.50 P 1.18 1.18 1.18 1.19 +0.08 46 2 47 +2
29JUN26 12.00 P 0.00 0.00 0.00 1.52 +0.05 44 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 1.92 +0.12 44 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 2.35 +0.13 44 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 2.89 +0.15 54 0 24 0
29JUN26 14.00 P 0.00 0.00 0.00 3.37 +0.16 58 0 130 0
29JUN26 14.50 P 0.00 0.00 0.00 3.86 +0.16 62 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.33 +0.13 63 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 4.82 +0.11 66 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.28 +0.10 63 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 5.77 +0.10 65 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.26 +0.11 66 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 6.76 +0.11 69 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.26 +0.11 72 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.76 +0.10 75 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.26 +0.11 78 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.76 +0.11 81 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.26 +0.12 84 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.26 +0.11 90 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.26 +0.12 95 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.26 +0.12 100 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.26 +0.12 105 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.26 +0.12 109 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.26 +0.13 113 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.26 +0.12 117 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.26 +0.13 121 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 18.26 +0.13 125 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 19.25 +0.11 123 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 20.26 +0.10 132 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 21.26 +0.12 135 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.16 +0.01 47 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 0.21 +0.02 47 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.26 +0.02 47 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.33 +0.02 47 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.41 +0.03 47 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.50 +0.04 47 0 2 0
30JUL26 10.00 P 0.00 0.00 0.00 0.60 +0.05 47 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.81 +0.04 46 0 6 0
30JUL26 11.00 P 0.00 0.00 0.00 1.09 +0.06 47 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 1.40 +0.07 47 0 2 0
30JUL26 12.00 P 0.00 0.00 0.00 1.73 +0.07 47 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 2.15 +0.11 50 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 2.57 +0.13 51 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 3.00 +0.13 52 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.46 +0.14 54 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.93 +0.15 56 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.41 +0.15 59 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.91 +0.17 63 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.40 +0.16 66 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.86 +0.12 65 0 4 0
30JUL26 17.00 P 0.00 0.00 0.00 6.33 +0.09 66 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.17 +0.01 49 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.21 +0.01 48 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.26 +0.01 48 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.32 +0.02 48 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.40 +0.03 49 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.47 +0.03 48 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.56 +0.03 48 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.66 +0.04 49 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.76 +0.03 48 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.99 +0.03 48 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.26 +0.04 48 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 1.57 +0.05 49 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.90 +0.05 49 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.27 +0.05 49 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.67 +0.07 50 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.10 +0.09 51 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.56 +0.12 53 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.02 +0.14 55 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.48 +0.14 57 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.96 +0.15 59 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.24 +0.02 48 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.29 +0.02 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.35 +0.02 48 0 7 0
29SEP26 8.75 P 0.00 0.00 0.00 0.42 +0.02 48 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 0.50 +0.03 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.59 +0.03 48 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.68 +0.03 49 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 0.78 +0.04 48 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 0.89 +0.04 48 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.13 +0.04 48 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 1.40 +0.04 48 0 31 0
29SEP26 11.50 P 0.00 0.00 0.00 1.72 +0.07 49 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 2.04 +0.06 49 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 2.43 +0.09 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.82 +0.10 51 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 3.23 +0.11 51 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 3.66 +0.13 53 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 4.10 +0.13 54 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 4.55 +0.13 55 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 5.02 +0.14 56 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 5.49 +0.14 58 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 5.98 +0.15 60 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 6.47 +0.16 62 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.97 +0.16 65 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 7.45 +0.15 66 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 7.93 +0.12 67 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 8.39 +0.07 67 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 8.84 +0.04 65 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 9.31 +0.03 64 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 10.28 +0.05 64 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.26 +0.07 64 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.26 +0.08 68 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.26 +0.08 71 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.26 +0.08 74 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.26 +0.09 77 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.26 +0.08 80 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.26 +0.09 82 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.26 +0.08 85 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 19.25 +0.08 84 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 20.26 +0.09 89 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 21.26 +0.09 92 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.45 +0.02 49 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.53 +0.02 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.61 +0.03 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.70 +0.03 49 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.79 +0.03 49 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.89 +0.04 49 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.99 +0.03 49 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 1.10 +0.03 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.21 +0.02 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.46 +0.02 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.75 +0.04 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.05 +0.04 49 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.39 +0.08 49 0 76 0
30DEC26 12.50 P 0.00 0.00 0.00 2.74 +0.06 50 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 3.10 +0.04 49 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 3.49 +0.05 50 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.90 +0.06 51 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 4.34 +0.09 52 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 4.78 +0.11 53 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 5.23 +0.12 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.68 +0.13 55 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 6.14 +0.14 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.61 +0.14 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.08 +0.14 58 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.56 +0.15 59 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.05 +0.15 61 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.54 +0.16 62 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 9.04 +0.16 64 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.54 +0.16 66 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 10.49 +0.11 67 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.42 +0.02 67 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 12.36 +0.06 66 0 0 -3
30DEC26 24.00 P 0.00 0.00 0.00 13.31 +0.06 65 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.26 +0.04 62 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 15.26 +0.08 64 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.64 +0.02 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.72 +0.02 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.82 +0.03 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.91 +0.02 49 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.00 +0.02 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.11 +0.02 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.21 0.00 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.33 +0.03 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.45 +0.03 49 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 1.71 +0.03 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.99 +0.03 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.30 +0.03 48 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 2.62 +0.02 49 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 2.97 +0.03 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 3.33 +0.01 49 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.70 +0.01 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.09 +0.03 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.48 +0.02 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.89 +0.03 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.30 +0.02 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.73 +0.02 50 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 6.17 +0.03 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.65 +0.05 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.14 +0.06 53 0 0 0
TOTAL PUT 131 6,009 +63
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 14.04
28MAY26 9.75 C 0.00 0.00 0.00 4.31 +0.06 61 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.06 +0.05 57 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.56 +0.06 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.06 +0.06 40 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.56 +0.05 32 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.06 +0.07 24 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.57 +0.07 25 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.10 +0.06 25 0 1 0
28MAY26 13.50 C 0.64 0.70 0.64 0.69 +0.03 25 220 263 +220
28MAY26 14.00 C 0.32 0.36 0.32 0.37 +0.02 24 151 191 +151
28MAY26 14.50 C 0.00 0.00 0.00 0.16 +0.01 23 0 192 0
28MAY26 15.00 C 0.00 0.00 0.00 0.06 0.00 24 0 453 0
28MAY26 15.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 243 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 42 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 55 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 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 70 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.31 +0.03 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.06 +0.03 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.57 +0.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.06 +0.02 0 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 2.58 +0.03 0 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 2.12 +0.06 26 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 1.66 +0.05 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.25 +0.04 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.87 +0.03 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.59 +0.02 25 0 194 0
29JUN26 14.50 C 0.00 0.00 0.00 0.38 +0.01 25 0 375 0
29JUN26 15.00 C 0.20 0.20 0.20 0.23 0.00 25 15 265 +15
29JUN26 15.50 C 0.00 0.00 0.00 0.13 -0.01 25 0 517 0
29JUN26 16.00 C 0.07 0.07 0.07 0.07 0.00 25 3 537 +3
29JUN26 16.50 C 0.00 0.00 0.00 0.04 0.00 26 0 140 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 0.00 26 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 34 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 39 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 48 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 57 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 4.32 +0.03 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.07 +0.03 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.58 +0.03 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.09 +0.03 27 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.60 +0.02 26 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.12 +0.06 25 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.67 +0.06 25 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.29 +0.04 27 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.93 +0.03 26 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 0.64 +0.02 25 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.42 +0.01 25 0 33 0
30JUL26 15.00 C 0.00 0.00 0.00 0.27 +0.01 25 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.16 0.00 25 0 82 0
30JUL26 16.00 C 0.13 0.13 0.13 0.10 0.00 25 1 23 0
30JUL26 16.50 C 0.00 0.00 0.00 0.06 0.00 26 0 44 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 0.00 25 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 4.32 +0.03 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.07 +0.03 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.58 +0.03 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.09 +0.03 26 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.61 +0.02 27 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.14 +0.06 26 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.70 +0.04 26 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.33 +0.02 27 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.00 +0.03 26 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.73 +0.01 26 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.52 0.00 26 0 18 0
28AUG26 15.00 C 0.00 0.00 0.00 0.36 0.00 26 0 5 0
28AUG26 15.50 C 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 1 0
28AUG26 16.50 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.07 0.00 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 0.00 26 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 4.32 +0.03 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.07 +0.02 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.58 +0.03 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.10 +0.03 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.62 +0.02 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.16 +0.05 26 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.75 +0.06 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.38 +0.05 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.07 +0.04 26 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.83 +0.02 27 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.63 +0.02 27 0 45 0
29SEP26 15.00 C 0.47 0.47 0.47 0.46 +0.01 27 2 32 +2
29SEP26 15.50 C 0.00 0.00 0.00 0.34 +0.01 27 0 226 0
29SEP26 16.00 C 0.00 0.00 0.00 0.24 +0.01 26 0 411 0
29SEP26 16.50 C 0.00 0.00 0.00 0.17 0.00 26 0 122 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 0.00 26 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 26 0 45 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 0.00 26 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 31 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 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.33 +0.04 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.08 +0.03 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.59 +0.04 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.12 +0.05 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.67 +0.06 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.25 +0.05 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.88 +0.04 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.56 +0.03 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.29 +0.03 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.06 +0.03 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.86 +0.02 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.70 +0.02 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.56 +0.02 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.44 +0.01 26 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.35 +0.01 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.33 +0.03 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.08 +0.03 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.60 +0.02 24 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.15 +0.02 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.73 +0.02 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.39 +0.05 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.06 +0.04 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.77 +0.04 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.47 0.00 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.25 0.00 25 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.05 +0.01 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.89 +0.01 25 0 17 0
30MAR27 15.50 C 0.00 0.00 0.00 0.75 0.00 26 0 5 0
30MAR27 16.00 C 0.00 0.00 0.00 0.63 0.00 26 0 14 0
30MAR27 16.50 C 0.00 0.00 0.00 0.54 +0.02 26 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.45 +0.02 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.36 +0.01 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.30 +0.01 26 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.24 0.00 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
TOTAL CALL 392 6,289 +391
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 64 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 101 0
28MAY26 13.50 P 0.17 0.17 0.16 0.13 -0.03 25 23 296 +3
28MAY26 14.00 P 0.00 0.00 0.00 0.31 -0.03 24 0 212 0
28MAY26 14.50 P 0.00 0.00 0.00 0.61 -0.04 24 0 265 0
28MAY26 15.00 P 0.00 0.00 0.00 1.01 -0.06 24 0 315 0
28MAY26 15.50 P 0.00 0.00 0.00 1.47 -0.07 25 0 24 0
28MAY26 16.00 P 0.00 0.00 0.00 1.96 -0.07 0 0 70 0
28MAY26 16.50 P 0.00 0.00 0.00 2.50 -0.04 45 0 146 0
28MAY26 17.00 P 0.00 0.00 0.00 3.00 -0.04 51 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.51 -0.03 59 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.01 -0.03 65 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.50 -0.04 68 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.00 -0.04 73 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.50 -0.04 78 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.00 -0.04 82 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.00 -0.04 92 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 8.00 -0.04 100 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 9.01 -0.03 111 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 41 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 31 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 29 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 0.00 27 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 137 0
29JUN26 13.00 P 0.25 0.25 0.20 0.17 -0.03 26 12 180 +12
29JUN26 13.50 P 0.37 0.37 0.37 0.32 -0.04 26 3 285 0
29JUN26 14.00 P 0.60 0.60 0.60 0.54 -0.05 27 1 486 +1
29JUN26 14.50 P 0.89 0.90 0.88 0.83 -0.06 27 57 489 +39
29JUN26 15.00 P 0.00 0.00 0.00 1.15 -0.07 26 0 145 0
29JUN26 15.50 P 0.00 0.00 0.00 1.55 -0.07 25 0 416 0
29JUN26 16.00 P 0.00 0.00 0.00 2.00 -0.07 26 0 402 0
29JUN26 16.50 P 0.00 0.00 0.00 2.54 -0.08 35 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 3.05 -0.07 40 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 3.56 -0.08 45 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 4.08 -0.06 51 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.59 -0.04 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.10 -0.02 61 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.60 -0.02 65 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.09 -0.03 67 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.09 -0.02 74 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.08 -0.03 79 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.08 -0.02 85 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.07 -0.03 89 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.07 -0.02 94 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.07 -0.02 99 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.06 -0.03 102 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.06 -0.02 106 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 10 0
30JUL26 12.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.23 -0.03 25 0 12 0
30JUL26 13.00 P 0.00 0.00 0.00 0.39 -0.04 25 0 85 0
30JUL26 13.50 P 0.00 0.00 0.00 0.61 -0.03 25 0 65 0
30JUL26 14.00 P 0.85 0.85 0.85 0.86 -0.05 24 5 135 0
30JUL26 14.50 P 0.00 0.00 0.00 1.19 -0.05 24 0 76 0
30JUL26 15.00 P 0.00 0.00 0.00 1.57 -0.09 23 0 61 0
30JUL26 15.50 P 0.00 0.00 0.00 2.01 -0.07 25 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 2.46 -0.03 25 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.93 -0.03 25 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.40 -0.03 23 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.89 -0.03 22 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.38 -0.03 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.87 -0.03 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.37 -0.02 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.86 -0.03 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.33 -0.02 26 0 5 0
28AUG26 13.00 P 0.00 0.00 0.00 0.51 -0.05 26 0 0 0
28AUG26 13.50 P 0.75 0.75 0.75 0.71 -0.04 25 1 4 +1
28AUG26 14.00 P 0.00 0.00 0.00 0.97 -0.06 25 0 2 0
28AUG26 14.50 P 0.00 0.00 0.00 1.30 -0.05 25 0 2 0
28AUG26 15.00 P 0.00 0.00 0.00 1.66 -0.10 25 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.09 -0.07 26 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.52 -0.03 26 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.96 -0.03 25 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.43 -0.03 25 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.91 -0.02 25 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.39 -0.03 23 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.88 -0.02 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.37 -0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.17 -0.02 26 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.28 0.00 27 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.40 -0.03 26 0 8 0
29SEP26 13.00 P 0.00 0.00 0.00 0.59 -0.02 26 0 103 0
29SEP26 13.50 P 0.00 0.00 0.00 0.81 -0.03 26 0 86 0
29SEP26 14.00 P 0.00 0.00 0.00 1.08 -0.03 26 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 1.46 +0.04 28 0 176 0
29SEP26 15.00 P 0.00 0.00 0.00 1.77 -0.06 26 0 311 0
29SEP26 15.50 P 0.00 0.00 0.00 2.16 -0.06 26 0 555 0
29SEP26 16.00 P 0.00 0.00 0.00 2.57 -0.03 26 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 3.00 -0.04 26 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 3.45 -0.05 25 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.92 -0.03 24 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 4.40 -0.03 24 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.88 -0.03 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.37 -0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.87 -0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.36 -0.02 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.35 -0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.34 -0.03 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.34 -0.02 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.33 -0.03 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.33 -0.02 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.32 -0.03 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.32 -0.02 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.31 -0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.20 -0.02 26 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.30 -0.02 26 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.43 -0.02 26 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.59 -0.03 26 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.79 -0.04 26 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 1.03 -0.04 26 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.30 -0.04 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.61 -0.05 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.95 -0.05 26 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 2.31 -0.06 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.70 -0.06 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.12 -0.06 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.55 -0.06 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.00 -0.06 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.46 -0.07 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.93 -0.07 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.41 -0.07 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.90 -0.07 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.39 -0.07 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.37 -0.07 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.37 -0.07 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.36 -0.07 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.36 -0.07 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.35 -0.07 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 0.13 -0.01 26 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 -0.01 26 0 5 0
30MAR27 11.00 P 0.32 0.32 0.32 0.30 -0.01 26 50 302 +50
30MAR27 11.50 P 0.00 0.00 0.00 0.42 -0.02 26 0 7 0
30MAR27 12.00 P 0.00 0.00 0.00 0.57 -0.03 26 0 58 0
30MAR27 12.50 P 0.00 0.00 0.00 0.76 -0.03 26 0 5 0
30MAR27 13.00 P 0.00 0.00 0.00 0.97 -0.03 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.21 -0.03 26 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.49 -0.01 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.80 -0.02 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.14 -0.03 27 0 12 0
30MAR27 15.50 P 0.00 0.00 0.00 2.50 -0.03 27 0 8 0
30MAR27 16.00 P 0.00 0.00 0.00 2.88 -0.03 27 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.28 -0.03 27 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.70 -0.03 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.13 -0.03 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.56 -0.03 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.01 -0.03 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.46 -0.04 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.93 -0.04 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.40 -0.06 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.37 -0.07 20 0 0 0
TOTAL PUT 152 7,745 +106
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$ 5.35
28MAY26 4.20 C 0.00 0.00 0.00 1.15 +0.06 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.05 +0.06 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.95 +0.06 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.86 +0.06 34 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.76 +0.06 30 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.67 +0.08 35 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.57 +0.06 30 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.48 +0.06 30 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.40 +0.05 31 0 5 0
28MAY26 5.25 C 0.21 0.21 0.21 0.22 +0.03 30 15 75 +15
28MAY26 5.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 68 0
28MAY26 5.75 C 0.04 0.04 0.04 0.04 0.00 30 3 57 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 0.00 34 0 173 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 106 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
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 99 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 1.17 +0.07 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.08 +0.06 35 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.98 +0.07 31 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.89 +0.07 32 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.79 +0.06 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.71 +0.06 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.62 +0.05 30 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.54 +0.04 29 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.47 +0.04 30 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.32 +0.03 31 0 503 0
29JUN26 5.50 C 0.00 0.00 0.00 0.21 +0.02 32 0 160 0
29JUN26 5.75 C 0.12 0.12 0.12 0.12 +0.01 31 10 313 +10
29JUN26 6.00 C 0.00 0.00 0.00 0.07 0.00 32 0 225 0
29JUN26 6.25 C 0.04 0.04 0.04 0.05 +0.01 34 10 207 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 +0.01 37 0 436 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.18 +0.08 35 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.08 +0.06 32 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.99 +0.07 33 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.90 +0.07 33 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.81 +0.06 32 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.73 +0.07 33 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.65 +0.06 33 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.57 +0.05 32 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.50 +0.04 32 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.34 +0.03 31 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.23 +0.02 31 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.15 +0.01 31 0 1 0
30JUL26 6.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 13 0
30JUL26 6.25 C 0.00 0.00 0.00 0.06 0.00 32 0 50 0
30JUL26 6.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.18 +0.07 33 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.09 +0.07 34 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.00 +0.07 33 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.91 +0.07 33 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.83 +0.07 33 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.74 +0.06 32 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.67 +0.06 32 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.59 +0.04 31 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.53 +0.03 32 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.37 +0.03 30 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.27 +0.03 31 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.18 +0.06 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.10 +0.07 33 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.01 +0.07 33 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.92 +0.06 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.84 +0.06 32 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.76 +0.05 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.69 +0.05 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.62 +0.05 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.56 +0.05 31 0 220 0
29SEP26 5.25 C 0.00 0.00 0.00 0.41 +0.03 30 0 501 0
29SEP26 5.50 C 0.00 0.00 0.00 0.30 +0.02 30 0 280 0
29SEP26 5.75 C 0.00 0.00 0.00 0.22 +0.02 30 0 16 0
29SEP26 6.00 C 0.00 0.00 0.00 0.16 +0.01 31 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.11 0.00 30 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 0.00 31 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 0.00 31 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 0.00 31 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 0.00 32 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 32 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.21 +0.05 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.12 +0.04 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.05 +0.05 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.97 +0.04 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.90 +0.04 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.83 +0.03 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.77 +0.03 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.71 +0.03 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.65 +0.02 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.53 +0.02 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.42 +0.01 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.34 +0.02 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.27 +0.02 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.21 +0.01 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.16 0.00 30 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 30 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 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.24 +0.06 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.16 +0.06 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.09 +0.05 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.02 +0.05 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.95 +0.04 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.90 +0.04 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.84 +0.04 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.78 +0.03 29 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.73 +0.03 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.62 +0.03 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.51 +0.02 30 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.43 +0.02 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.36 +0.02 30 0 134 0
30MAR27 6.25 C 0.00 0.00 0.00 0.29 +0.01 30 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.24 +0.02 30 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.20 +0.01 30 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.17 +0.01 31 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 0.00 31 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 +0.01 31 0 5 0
TOTAL CALL 38 5,505 +25
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 -0.01 33 0 19 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 -0.01 34 0 43 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 -0.01 33 0 26 0
28MAY26 5.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 68 0
28MAY26 5.25 P 0.00 0.00 0.00 0.12 -0.04 32 0 109 0
28MAY26 5.50 P 0.00 0.00 0.00 0.26 -0.05 33 0 160 0
28MAY26 5.75 P 0.00 0.00 0.00 0.45 -0.06 35 0 22 0
28MAY26 6.00 P 0.00 0.00 0.00 0.68 -0.06 40 0 22 0
28MAY26 6.25 P 0.00 0.00 0.00 0.92 -0.07 46 0 8 0
28MAY26 6.50 P 0.00 0.00 0.00 1.17 -0.08 54 0 34 0
28MAY26 6.75 P 0.00 0.00 0.00 1.42 -0.08 62 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.67 -0.08 69 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.92 -0.08 77 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.17 -0.08 83 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.42 -0.08 89 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.67 -0.08 95 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.92 -0.08 101 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.17 -0.08 106 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.42 -0.08 112 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.67 -0.08 117 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.92 -0.08 122 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 -0.01 34 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 -0.01 33 0 38 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 -0.02 33 0 95 0
29JUN26 4.90 P 0.12 0.12 0.12 0.09 -0.02 33 6 86 +6
29JUN26 5.00 P 0.16 0.16 0.14 0.12 -0.02 33 15 138 +15
29JUN26 5.25 P 0.00 0.00 0.00 0.22 -0.03 33 0 69 0
29JUN26 5.50 P 0.00 0.00 0.00 0.35 -0.05 33 0 41 0
29JUN26 5.75 P 0.00 0.00 0.00 0.52 -0.05 34 0 45 0
29JUN26 6.00 P 0.00 0.00 0.00 0.73 -0.05 36 0 18 0
29JUN26 6.25 P 0.00 0.00 0.00 0.95 -0.06 38 0 168 0
29JUN26 6.50 P 0.00 0.00 0.00 1.19 -0.06 42 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.44 -0.06 47 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.70 -0.06 55 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.96 -0.06 63 0 10 0
29JUN26 7.50 P 0.00 0.00 0.00 2.21 -0.06 68 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.46 -0.06 72 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.71 -0.06 77 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.95 -0.08 78 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.20 -0.06 82 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.45 -0.06 86 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.70 -0.06 89 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.95 -0.06 93 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.20 -0.06 96 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.45 -0.06 100 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 4 0
30JUL26 4.60 P 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.18 -0.03 32 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.22 -0.03 32 0 15 0
30JUL26 5.25 P 0.00 0.00 0.00 0.34 -0.04 32 0 9 0
30JUL26 5.50 P 0.00 0.00 0.00 0.49 -0.05 32 0 15 0
30JUL26 5.75 P 0.00 0.00 0.00 0.67 -0.05 32 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.88 -0.06 33 0 181 0
30JUL26 6.25 P 0.00 0.00 0.00 1.10 -0.07 35 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.33 -0.07 36 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.57 -0.07 38 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.81 -0.07 40 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.05 -0.08 40 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.30 -0.07 44 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.55 -0.07 47 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.79 -0.08 46 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.18 -0.03 31 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.22 -0.03 32 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.26 -0.03 32 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.39 -0.04 32 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.53 -0.05 31 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.71 -0.05 32 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.91 -0.06 33 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.12 -0.07 33 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.34 -0.07 33 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.57 -0.08 34 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.81 -0.08 35 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.06 -0.07 38 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.30 -0.08 39 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 -0.01 31 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 -0.02 31 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 -0.02 31 0 4 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 -0.03 31 0 8 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 -0.03 31 0 13 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 -0.04 31 0 267 0
29SEP26 5.25 P 0.00 0.00 0.00 0.42 -0.04 31 0 474 0
29SEP26 5.50 P 0.00 0.00 0.00 0.56 -0.05 30 0 352 0
29SEP26 5.75 P 0.00 0.00 0.00 0.75 -0.05 32 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 0.94 -0.06 32 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.14 -0.07 32 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.36 -0.07 33 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.59 -0.07 34 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.82 -0.07 34 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.06 -0.07 35 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.30 -0.08 35 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.55 -0.07 38 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.79 -0.08 37 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.04 -0.08 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.29 -0.07 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.54 -0.07 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.78 -0.08 42 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.03 -0.08 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.28 -0.08 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.53 -0.07 49 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 -0.02 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 -0.02 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 -0.03 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 -0.02 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 -0.02 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 -0.03 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 -0.03 30 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.51 -0.04 30 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.65 -0.05 30 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.82 -0.04 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.99 -0.05 30 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.19 -0.05 30 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.40 -0.05 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.61 -0.06 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.83 -0.06 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.07 -0.06 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.30 -0.08 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.55 -0.07 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.79 -0.08 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.04 -0.08 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.29 -0.07 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.54 -0.07 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.78 -0.08 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.03 -0.08 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.28 -0.08 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.53 -0.07 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.17 -0.01 31 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.20 -0.01 31 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.23 -0.02 31 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.26 -0.02 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 -0.02 31 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.34 -0.02 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.38 -0.02 31 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.42 -0.03 31 0 6 0
30MAR27 5.00 P 0.00 0.00 0.00 0.47 -0.03 31 0 17 0
30MAR27 5.25 P 0.00 0.00 0.00 0.60 -0.04 31 0 9 0
30MAR27 5.50 P 0.00 0.00 0.00 0.75 -0.04 32 0 46 0
30MAR27 5.75 P 0.00 0.00 0.00 0.92 -0.03 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.10 -0.04 33 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.29 -0.04 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.49 -0.05 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.70 -0.06 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.92 -0.06 34 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.14 -0.07 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.36 -0.06 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.59 -0.07 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.83 -0.06 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.05 -0.09 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.29 -0.09 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.54 -0.07 34 0 0 0
TOTAL PUT 21 4,889 +21
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 156.30
28MAY26 120.00 C 0.00 0.00 0.00 36.34 -2.98 0 0 301 0
28MAY26 122.50 C 0.00 0.00 0.00 33.86 -3.03 0 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 31.63 -2.85 65 0 25 0
28MAY26 127.50 C 0.00 0.00 0.00 29.28 -2.73 65 0 46 0
28MAY26 130.00 C 0.00 0.00 0.00 26.47 -3.11 48 0 51 0
28MAY26 132.50 C 0.00 0.00 0.00 24.05 -2.87 48 0 126 0
28MAY26 135.00 C 0.00 0.00 0.00 21.69 -2.83 48 0 171 0
28MAY26 137.50 C 0.00 0.00 0.00 19.40 -2.77 48 0 62 0
28MAY26 140.00 C 18.50 18.50 18.50 17.19 -2.72 48 10 197 +10
28MAY26 142.50 C 0.00 0.00 0.00 15.35 -2.39 51 0 365 0
28MAY26 145.00 C 0.00 0.00 0.00 12.86 -2.95 45 0 153 0
28MAY26 147.50 C 11.72 11.80 11.72 11.11 -2.91 46 90 336 +90
28MAY26 150.00 C 11.39 11.39 10.07 9.46 -2.77 46 60 707 -25
28MAY26 152.50 C 8.58 8.58 8.52 8.16 -2.09 47 60 916 +30
28MAY26 155.00 C 7.82 8.50 6.64 6.95 -1.89 48 2,756 4,930 -380
28MAY26 157.50 C 6.45 6.63 5.75 5.85 -1.65 48 3,722 11,367 +2,178
28MAY26 160.00 C 5.29 6.10 4.68 4.91 -1.50 48 24,813 48,722 +22,916
28MAY26 162.50 C 4.50 5.15 4.12 4.12 -1.31 49 366 4,801 +306
28MAY26 165.00 C 3.60 4.36 3.40 3.39 -1.16 49 272 3,335 +201
28MAY26 167.50 C 3.32 3.32 2.91 2.79 -1.01 49 399 1,450 +204
28MAY26 170.00 C 2.71 2.95 2.35 2.25 -0.89 49 701 4,657 -90
28MAY26 172.50 C 2.97 2.97 2.01 1.80 -0.74 49 347 2,194 +119
28MAY26 175.00 C 2.00 2.02 1.65 1.45 -0.64 49 282 1,993 +52
28MAY26 177.50 C 1.60 1.76 1.51 1.13 -0.55 49 43 1,383 -25
28MAY26 180.00 C 1.33 1.63 1.29 0.90 -0.45 48 136 3,254 +8
28MAY26 182.50 C 1.08 1.15 1.08 0.70 -0.38 48 6 436 -4
28MAY26 185.00 C 0.98 0.98 0.98 0.55 -0.30 49 12 737 +3
28MAY26 187.50 C 0.00 0.00 0.00 0.42 -0.25 48 0 334 0
28MAY26 190.00 C 0.77 0.77 0.77 0.32 -0.20 48 3 1,103 0
28MAY26 192.50 C 0.41 0.41 0.41 0.25 -0.16 49 10 313 0
28MAY26 195.00 C 0.57 0.57 0.57 0.18 -0.13 48 45 647 -45
28MAY26 197.50 C 0.52 0.52 0.51 0.14 -0.10 48 150 598 -150
28MAY26 200.00 C 0.45 0.48 0.43 0.10 -0.08 48 5 2,147 -4
28MAY26 205.00 C 0.00 0.00 0.00 0.06 -0.05 49 0 815 0
28MAY26 210.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 2,219 0
28MAY26 215.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 172 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 308 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 52 0 556 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 55 0 610 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 57 0 631 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,181 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 63 0 654 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 65 0 919 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 67 0 603 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 70 0 234 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 72 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 74 0 237 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 76 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 78 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 80 0 261 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 82 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 84 0 255 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 86 0 213 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 90 0 81 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 98 0 68 0
29JUN26 100.00 C 0.00 0.00 0.00 56.36 -2.94 0 0 6 0
29JUN26 102.50 C 0.00 0.00 0.00 53.86 -2.93 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 51.36 -2.93 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 48.87 -2.94 53 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 46.37 -2.97 49 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 43.87 -2.95 44 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 41.30 -3.02 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 38.83 -3.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 36.36 -3.03 0 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 33.93 -3.00 43 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 31.63 -2.85 46 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 29.48 -2.57 49 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 26.90 -2.83 44 0 49 0
29JUN26 132.50 C 25.70 25.70 25.70 24.73 -2.69 44 10 10 +10
29JUN26 135.00 C 0.00 0.00 0.00 22.55 -2.71 44 0 10 0
29JUN26 137.50 C 21.41 21.41 21.41 20.64 -2.82 44 20 20 +20
29JUN26 140.00 C 0.00 0.00 0.00 18.97 -2.68 45 0 43 0
29JUN26 142.50 C 17.00 17.00 17.00 17.05 -2.50 44 1 80 +1
29JUN26 145.00 C 0.00 0.00 0.00 15.31 -2.23 43 0 38 0
29JUN26 147.50 C 15.39 15.39 14.50 14.12 -2.13 45 40 70 +10
29JUN26 150.00 C 0.00 0.00 0.00 12.48 -1.78 44 0 1,603 0
29JUN26 152.50 C 11.54 11.88 11.54 11.32 -1.97 44 110 1,120 +60
29JUN26 155.00 C 10.40 10.86 9.95 10.12 -1.52 44 331 3,257 +180
29JUN26 157.50 C 9.13 10.12 8.84 9.09 -1.32 44 529 1,138 +184
29JUN26 160.00 C 8.58 8.77 8.13 8.18 -1.36 45 379 1,432 +309
29JUN26 162.50 C 7.51 7.77 7.51 7.39 -1.10 45 330 1,257 +237
29JUN26 165.00 C 6.98 7.17 6.35 6.55 -1.14 45 333 1,191 +100
29JUN26 167.50 C 6.29 6.35 6.14 5.82 -1.15 45 160 678 +43
29JUN26 170.00 C 5.38 5.92 5.20 5.08 -1.13 45 138 3,171 +48
29JUN26 172.50 C 5.06 5.09 4.91 4.49 -0.99 45 85 564 +59
29JUN26 175.00 C 4.47 4.47 4.47 3.92 -0.91 45 40 679 0
29JUN26 177.50 C 4.07 4.22 4.07 3.41 -0.85 45 6 251 -1
29JUN26 180.00 C 3.63 3.67 3.46 2.98 -0.72 45 112 3,752 +103
29JUN26 182.50 C 0.00 0.00 0.00 2.55 -0.72 45 0 160 0
29JUN26 185.00 C 0.00 0.00 0.00 2.24 -0.60 45 0 403 0
29JUN26 187.50 C 2.69 2.69 2.69 1.93 -0.54 45 32 350 0
29JUN26 190.00 C 2.18 2.18 2.15 1.65 -0.50 45 305 1,631 -298
29JUN26 192.50 C 2.64 2.64 2.18 1.43 -0.41 45 2 552 +1
29JUN26 195.00 C 1.96 1.96 1.96 1.21 -0.40 45 35 607 +5
29JUN26 197.50 C 0.00 0.00 0.00 1.04 -0.35 45 0 442 0
29JUN26 200.00 C 1.70 1.75 1.70 0.89 -0.28 45 7 3,466 +3
29JUN26 205.00 C 0.00 0.00 0.00 0.65 -0.22 45 0 570 0
29JUN26 210.00 C 1.25 1.25 1.25 0.45 -0.19 45 1 1,228 0
29JUN26 215.00 C 0.00 0.00 0.00 0.33 -0.13 45 0 544 0
29JUN26 220.00 C 0.00 0.00 0.00 0.23 -0.10 44 0 3,334 0
29JUN26 225.00 C 0.00 0.00 0.00 0.16 -0.08 45 0 766 0
29JUN26 230.00 C 0.00 0.00 0.00 0.11 -0.05 44 0 3,172 0
29JUN26 235.00 C 0.00 0.00 0.00 0.08 -0.04 45 0 1,537 0
29JUN26 240.00 C 0.58 0.58 0.58 0.06 -0.02 45 1 3,654 0
29JUN26 245.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 548 0
29JUN26 250.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 1,332 0
29JUN26 255.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 446 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 615 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 45 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 47 0 220 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 48 0 172 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 50 0 91 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 52 0 544 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 54 0 33 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,232 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 60 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 62 0 203 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 64 0 134 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 66 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 70 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 72 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 76 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 77 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 79 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 81 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 82 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 84 0 275 0
30JUL26 120.00 C 0.00 0.00 0.00 36.64 -2.93 44 0 16 0
30JUL26 122.50 C 0.00 0.00 0.00 34.37 -2.87 44 0 2 0
30JUL26 125.00 C 0.00 0.00 0.00 32.43 -2.44 46 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 30.32 -2.30 46 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 28.20 -2.45 45 0 4 0
30JUL26 132.50 C 0.00 0.00 0.00 26.33 -2.19 45 0 0 0
30JUL26 135.00 C 26.00 26.00 26.00 24.50 -2.30 45 1 1 +1
30JUL26 137.50 C 0.00 0.00 0.00 22.83 -2.13 45 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 21.18 -2.11 45 0 3 0
30JUL26 142.50 C 0.00 0.00 0.00 19.51 -2.13 44 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 18.00 -1.80 44 0 441 0
30JUL26 147.50 C 0.00 0.00 0.00 16.58 -1.77 44 0 108 0
30JUL26 150.00 C 0.00 0.00 0.00 15.28 -1.63 44 0 161 0
30JUL26 152.50 C 14.08 14.08 14.08 14.11 -1.49 44 1 405 -1
30JUL26 155.00 C 13.15 13.37 12.77 13.00 -1.35 44 144 1,055 +128
30JUL26 157.50 C 11.92 12.57 11.74 12.03 -1.21 45 216 1,033 +156
30JUL26 160.00 C 11.63 11.63 10.71 11.07 -1.24 45 360 1,039 +227
30JUL26 162.50 C 10.68 10.68 10.30 10.18 -1.12 45 103 685 +49
30JUL26 165.00 C 9.52 9.69 9.44 9.38 -1.05 45 115 825 +67
30JUL26 167.50 C 8.75 9.14 8.75 8.57 -1.01 45 60 321 0
30JUL26 170.00 C 8.08 8.18 8.08 7.85 -1.02 45 55 493 +28
30JUL26 172.50 C 7.44 7.44 7.44 7.13 -1.01 45 28 435 +28
30JUL26 175.00 C 6.88 7.04 6.59 6.41 -1.02 45 76 1,245 +33
30JUL26 177.50 C 6.23 6.23 6.23 5.86 -0.86 45 30 259 +30
30JUL26 180.00 C 5.80 5.80 5.72 5.30 -0.81 45 60 717 +53
30JUL26 182.50 C 0.00 0.00 0.00 4.74 -0.81 45 0 237 0
30JUL26 185.00 C 4.99 4.99 4.99 4.31 -0.69 45 26 333 0
30JUL26 187.50 C 0.00 0.00 0.00 3.89 -0.63 45 0 50 0
30JUL26 190.00 C 4.25 4.27 4.25 3.47 -0.63 45 2 256 +2
30JUL26 192.50 C 0.00 0.00 0.00 3.13 -0.55 45 0 16 0
30JUL26 195.00 C 0.00 0.00 0.00 2.82 -0.47 45 0 227 0
30JUL26 197.50 C 0.00 0.00 0.00 2.52 -0.47 45 0 11 0
30JUL26 200.00 C 0.00 0.00 0.00 2.24 -0.44 45 0 459 0
30JUL26 205.00 C 0.00 0.00 0.00 1.81 -0.34 45 0 18 0
30JUL26 210.00 C 0.00 0.00 0.00 1.43 -0.29 45 0 78 0
30JUL26 215.00 C 0.00 0.00 0.00 1.14 -0.23 45 0 136 0
30JUL26 220.00 C 1.70 1.79 1.70 0.89 -0.19 45 32 214 +30
30JUL26 225.00 C 1.76 1.76 1.76 0.70 -0.16 45 30 135 +30
30JUL26 230.00 C 0.00 0.00 0.00 0.55 -0.12 45 0 45 0
30JUL26 235.00 C 0.00 0.00 0.00 0.43 -0.10 45 0 142 0
30JUL26 240.00 C 0.00 0.00 0.00 0.34 -0.07 45 0 30 0
30JUL26 245.00 C 0.00 0.00 0.00 0.26 -0.07 45 0 77 0
30JUL26 250.00 C 0.00 0.00 0.00 0.20 -0.05 45 0 15 0
30JUL26 255.00 C 0.00 0.00 0.00 0.16 -0.04 45 0 120 0
30JUL26 260.00 C 0.00 0.00 0.00 0.12 -0.03 45 0 60 0
30JUL26 265.00 C 0.00 0.00 0.00 0.10 -0.02 45 0 387 0
30JUL26 270.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 615 0
28AUG26 132.50 C 0.00 0.00 0.00 28.78 -1.79 48 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 27.16 -1.68 48 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 25.54 -2.05 48 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 24.07 -1.89 48 0 0 0
28AUG26 142.50 C 22.80 22.85 22.60 22.35 -2.13 47 260 260 +260
28AUG26 145.00 C 0.00 0.00 0.00 20.97 -1.77 47 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 19.67 -1.76 47 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 18.56 -1.62 47 0 0 0
28AUG26 152.50 C 18.15 18.15 18.15 17.28 -1.52 47 12 131 -12
28AUG26 155.00 C 16.76 16.76 16.76 16.23 -1.35 47 29 196 +8
28AUG26 157.50 C 15.46 15.68 14.88 15.31 -1.18 48 224 411 +54
28AUG26 160.00 C 14.83 15.04 14.37 14.31 -1.24 48 252 336 +81
28AUG26 162.50 C 14.10 14.10 13.58 13.39 -1.18 48 171 402 +111
28AUG26 165.00 C 13.22 13.22 13.22 12.54 -1.11 48 30 199 0
28AUG26 167.50 C 11.84 11.84 11.84 11.75 -1.03 48 30 136 0
28AUG26 170.00 C 11.13 11.13 11.13 11.00 -0.97 48 46 55 +30
28AUG26 172.50 C 10.43 10.53 10.43 10.24 -0.97 48 78 140 +78
28AUG26 175.00 C 0.00 0.00 0.00 9.55 -0.96 48 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 8.85 -0.96 48 0 3 0
28AUG26 180.00 C 0.00 0.00 0.00 8.15 -0.96 48 0 3 0
28AUG26 182.50 C 0.00 0.00 0.00 7.59 - 48 0 0 -
29SEP26 100.00 C 0.00 0.00 0.00 56.36 -2.99 0 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 54.20 -2.62 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 51.61 -2.89 45 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 49.61 -2.42 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 47.19 -2.67 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 45.08 -2.59 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 43.06 -2.49 47 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 41.07 -2.43 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 39.13 -2.38 47 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 37.25 -2.27 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 35.42 -2.26 46 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 33.65 -2.16 46 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 31.93 -2.15 46 0 8 0
29SEP26 132.50 C 0.00 0.00 0.00 30.46 -1.88 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 28.87 -1.81 47 0 2 0
29SEP26 137.50 C 0.00 0.00 0.00 27.38 -1.56 47 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 25.73 -1.69 46 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 24.58 -1.75 47 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 23.25 -1.38 47 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 21.96 -1.34 47 0 25 0
29SEP26 150.00 C 0.00 0.00 0.00 20.52 -1.69 46 0 440 0
29SEP26 152.50 C 0.00 0.00 0.00 19.37 -1.46 47 0 578 0
29SEP26 155.00 C 0.00 0.00 0.00 18.30 -1.43 47 0 55 0
29SEP26 157.50 C 17.66 17.66 17.66 17.32 -1.32 47 1 176 +1
29SEP26 160.00 C 0.00 0.00 0.00 16.31 -1.16 47 0 733 0
29SEP26 162.50 C 0.00 0.00 0.00 15.42 -1.07 47 0 47 0
29SEP26 165.00 C 0.00 0.00 0.00 14.59 -1.08 47 0 39 0
29SEP26 167.50 C 0.00 0.00 0.00 13.77 -1.09 47 0 40 0
29SEP26 170.00 C 12.85 12.85 12.85 12.97 -1.08 47 1 2,536 -1
29SEP26 172.50 C 0.00 0.00 0.00 12.26 -0.99 48 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 11.53 -0.98 48 0 561 0
29SEP26 177.50 C 0.00 0.00 0.00 10.84 -0.90 48 0 59 0
29SEP26 180.00 C 0.00 0.00 0.00 10.16 -0.89 48 0 61 0
29SEP26 182.50 C 0.00 0.00 0.00 9.47 -0.89 48 0 25 0
29SEP26 185.00 C 0.00 0.00 0.00 8.86 -0.81 48 0 261 0
29SEP26 187.50 C 8.80 8.80 8.80 8.33 -0.69 48 30 198 +30
29SEP26 190.00 C 8.17 8.25 8.17 7.80 -0.69 48 300 496 +300
29SEP26 192.50 C 0.00 0.00 0.00 7.27 -0.69 47 0 62 0
29SEP26 195.00 C 0.00 0.00 0.00 6.74 -0.69 47 0 89 0
29SEP26 197.50 C 0.00 0.00 0.00 6.33 -0.57 47 0 75 0
29SEP26 200.00 C 7.10 7.10 6.60 5.94 -0.52 47 6 1,223 +4
29SEP26 205.00 C 6.01 6.01 6.01 5.15 -0.52 47 1 110 0
29SEP26 210.00 C 5.27 5.27 5.27 4.48 -0.40 47 30 272 +30
29SEP26 215.00 C 0.00 0.00 0.00 3.91 -0.38 47 0 198 0
29SEP26 220.00 C 0.00 0.00 0.00 3.34 -0.37 47 0 378 0
29SEP26 225.00 C 0.00 0.00 0.00 2.94 -0.26 47 0 193 0
29SEP26 230.00 C 0.00 0.00 0.00 2.54 -0.26 47 0 1,072 0
29SEP26 235.00 C 0.00 0.00 0.00 2.17 -0.23 47 0 147 0
29SEP26 240.00 C 0.00 0.00 0.00 1.90 -0.18 47 0 789 0
29SEP26 245.00 C 0.00 0.00 0.00 1.63 -0.18 47 0 116 0
29SEP26 250.00 C 2.49 2.49 2.49 1.40 -0.14 47 5 520 -5
29SEP26 255.00 C 0.00 0.00 0.00 1.22 -0.12 47 0 162 0
29SEP26 260.00 C 0.00 0.00 0.00 1.05 -0.11 47 0 276 0
29SEP26 265.00 C 0.00 0.00 0.00 0.89 -0.09 47 0 217 0
29SEP26 270.00 C 1.84 1.84 1.80 0.78 -0.07 47 12 696 0
29SEP26 275.00 C 1.59 1.59 1.59 0.67 -0.07 47 60 128 +57
29SEP26 280.00 C 1.47 1.47 1.45 0.56 -0.07 47 90 146 +90
29SEP26 285.00 C 0.00 0.00 0.00 0.49 -0.05 47 0 65 0
29SEP26 290.00 C 0.00 0.00 0.00 0.43 -0.04 47 0 369 0
29SEP26 295.00 C 0.00 0.00 0.00 0.36 -0.04 47 0 46 0
29SEP26 300.00 C 0.00 0.00 0.00 0.31 -0.02 47 0 563 0
29SEP26 310.00 C 0.00 0.00 0.00 0.23 -0.03 47 0 366 0
29SEP26 320.00 C 0.00 0.00 0.00 0.17 -0.01 47 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 215 0
29SEP26 360.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 101 0
29SEP26 370.00 C 0.00 0.00 0.00 0.04 0.00 47 0 117 0
29SEP26 380.00 C 0.00 0.00 0.00 0.03 0.00 48 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 0.02 0.00 47 0 100 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 46 0 225 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 47 0 54 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 48 0 172 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 51 0 568 0
30DEC26 100.00 C 0.00 0.00 0.00 58.37 -2.50 48 0 11 0
30DEC26 102.50 C 0.00 0.00 0.00 56.30 -2.47 48 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 54.53 -2.24 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 52.54 -2.21 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 50.58 -2.18 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 48.68 -2.13 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 46.83 -1.95 48 0 19 0
30DEC26 117.50 C 0.00 0.00 0.00 45.03 -2.02 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 42.96 -2.30 47 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 41.52 -1.98 47 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 39.56 -2.22 46 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 38.26 -1.84 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 36.70 -1.80 47 0 4 0
30DEC26 132.50 C 0.00 0.00 0.00 34.90 -2.04 46 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 33.56 -1.85 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 32.16 -1.80 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 30.95 -1.60 47 0 16 0
30DEC26 142.50 C 0.00 0.00 0.00 29.65 -1.50 47 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 28.40 -1.50 47 0 62 0
30DEC26 147.50 C 0.00 0.00 0.00 27.20 -1.44 47 0 43 0
30DEC26 150.00 C 0.00 0.00 0.00 26.04 -1.39 47 0 24 0
30DEC26 152.50 C 0.00 0.00 0.00 24.93 -1.34 47 0 51 0
30DEC26 155.00 C 23.85 23.85 23.85 23.88 -1.28 47 14 82 +14
30DEC26 157.50 C 0.00 0.00 0.00 22.87 -1.25 47 0 131 0
30DEC26 160.00 C 22.74 22.74 21.89 21.91 -1.19 47 3 922 +1
30DEC26 162.50 C 21.74 21.74 21.74 21.17 -0.96 48 13 117 +13
30DEC26 165.00 C 19.84 20.28 19.84 20.30 -0.90 48 630 742 +625
30DEC26 167.50 C 19.00 19.00 19.00 19.45 -0.86 48 30 165 +30
30DEC26 170.00 C 18.20 18.31 18.20 18.48 -0.94 47 44 209 +44
30DEC26 172.50 C 17.86 17.86 17.55 17.72 -0.86 48 52 301 +52
30DEC26 175.00 C 17.12 17.12 17.12 16.98 -0.77 48 30 164 +30
30DEC26 177.50 C 0.00 0.00 0.00 16.18 -0.73 48 0 167 0
30DEC26 180.00 C 0.00 0.00 0.00 15.43 -0.65 48 0 2,008 0
30DEC26 182.50 C 0.00 0.00 0.00 14.34 -0.92 47 0 1,082 0
30DEC26 185.00 C 0.00 0.00 0.00 13.71 -0.94 47 0 88 0
30DEC26 187.50 C 0.00 0.00 0.00 13.07 -0.69 47 0 97 0
30DEC26 190.00 C 0.00 0.00 0.00 12.43 -0.64 47 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 11.80 -0.81 47 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 11.27 -0.73 47 0 127 0
30DEC26 197.50 C 0.00 0.00 0.00 10.78 -0.68 47 0 158 0
30DEC26 200.00 C 11.43 11.43 11.43 10.29 -0.67 47 7 620 -2
30DEC26 205.00 C 0.00 0.00 0.00 9.32 -0.62 47 0 303 0
30DEC26 210.00 C 0.00 0.00 0.00 8.42 -0.51 47 0 339 0
30DEC26 215.00 C 0.00 0.00 0.00 7.69 -0.45 47 0 121 0
30DEC26 220.00 C 8.10 8.14 8.10 7.18 -0.20 47 210 1,816 +180
30DEC26 225.00 C 0.00 0.00 0.00 6.24 -0.20 47 0 53 0
30DEC26 230.00 C 6.96 6.96 6.96 5.72 -0.29 47 20 187 -20
30DEC26 235.00 C 0.00 0.00 0.00 5.20 -0.11 47 0 306 0
30DEC26 240.00 C 0.00 0.00 0.00 4.68 -0.10 47 0 1,529 0
30DEC26 245.00 C 5.82 5.82 5.82 4.22 -0.05 47 30 1,280 +30
30DEC26 250.00 C 0.00 0.00 0.00 3.86 -0.04 47 0 534 0
30DEC26 255.00 C 5.12 5.12 5.12 3.50 -0.04 47 38 136 +38
30DEC26 260.00 C 0.00 0.00 0.00 3.13 -0.04 47 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 2.84 -0.01 47 0 117 0
30DEC26 270.00 C 0.00 0.00 0.00 2.59 -0.01 47 0 13 0
30DEC26 275.00 C 0.00 0.00 0.00 2.35 0.00 47 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 2.11 +0.01 47 0 399 0
30DEC26 285.00 C 0.00 0.00 0.00 1.90 +0.02 47 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 1.74 +0.02 47 0 122 0
30DEC26 295.00 C 0.00 0.00 0.00 1.58 +0.02 47 0 92 0
30DEC26 300.00 C 0.00 0.00 0.00 1.42 +0.02 47 0 293 0
30DEC26 310.00 C 0.00 0.00 0.00 1.16 +0.02 47 0 12 0
30DEC26 320.00 C 0.00 0.00 0.00 0.96 +0.02 47 0 94 0
30DEC26 330.00 C 0.00 0.00 0.00 0.77 +0.03 47 0 11 0
30DEC26 340.00 C 0.00 0.00 0.00 0.65 +0.03 47 0 70 0
30DEC26 350.00 C 0.00 0.00 0.00 0.53 +0.03 47 0 113 0
30MAR27 120.00 C 0.00 0.00 0.00 45.62 -3.12 45 0 25 0
30MAR27 122.50 C 0.00 0.00 0.00 45.00 -2.13 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 43.46 -2.09 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 41.96 -2.04 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 40.51 -1.88 47 0 9 0
30MAR27 132.50 C 0.00 0.00 0.00 39.11 -1.94 47 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 37.63 -1.90 47 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 36.42 -1.87 47 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 35.03 -1.81 47 0 174 0
30MAR27 142.50 C 0.00 0.00 0.00 33.81 -1.75 47 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 32.63 -1.81 47 0 216 0
30MAR27 147.50 C 0.00 0.00 0.00 31.46 -2.30 47 0 1,316 0
30MAR27 150.00 C 0.00 0.00 0.00 30.37 -1.75 47 0 1,628 0
30MAR27 152.50 C 0.00 0.00 0.00 29.37 -1.64 47 0 46 0
30MAR27 155.00 C 28.50 28.50 28.50 28.33 -1.61 47 20 68 0
30MAR27 157.50 C 0.00 0.00 0.00 27.43 -1.48 47 0 1,034 0
30MAR27 160.00 C 26.60 26.60 26.60 26.48 -1.44 47 10 1,326 0
30MAR27 162.50 C 0.00 0.00 0.00 25.56 -1.43 47 0 73 0
30MAR27 165.00 C 0.00 0.00 0.00 24.68 -1.40 47 0 46 0
30MAR27 167.50 C 0.00 0.00 0.00 24.04 -1.15 48 0 58 0
30MAR27 170.00 C 0.00 0.00 0.00 23.22 -1.12 48 0 42 0
30MAR27 172.50 C 0.00 0.00 0.00 22.44 -1.07 48 0 70 0
30MAR27 175.00 C 21.89 21.89 21.89 21.51 -1.19 48 50 54 +48
30MAR27 177.50 C 0.00 0.00 0.00 20.88 -1.07 48 0 77 0
30MAR27 180.00 C 0.00 0.00 0.00 20.08 -1.16 48 0 203 0
30MAR27 182.50 C 0.00 0.00 0.00 19.28 -1.30 48 0 1,015 0
30MAR27 185.00 C 0.00 0.00 0.00 18.56 -1.30 48 0 1,006 0
30MAR27 187.50 C 0.00 0.00 0.00 17.93 -1.15 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 17.30 -0.31 48 0 38 0
30MAR27 192.50 C 0.00 0.00 0.00 16.67 -0.35 48 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 16.04 -0.46 48 0 93 0
30MAR27 197.50 C 0.00 0.00 0.00 15.41 -0.50 48 0 1 0
30MAR27 200.00 C 0.00 0.00 0.00 14.78 -0.97 48 0 246 0
30MAR27 205.00 C 0.00 0.00 0.00 13.75 -0.90 48 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 12.79 -0.84 48 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 11.82 -0.92 48 0 57 0
30MAR27 220.00 C 0.00 0.00 0.00 10.54 -1.24 47 0 1,096 0
30MAR27 225.00 C 0.00 0.00 0.00 9.85 -1.02 47 0 81 0
30MAR27 230.00 C 0.00 0.00 0.00 9.16 -0.99 47 0 299 0
30MAR27 235.00 C 0.00 0.00 0.00 8.46 -0.98 47 0 12 0
30MAR27 240.00 C 0.00 0.00 0.00 7.77 -0.96 47 0 89 0
30MAR27 245.00 C 0.00 0.00 0.00 7.24 -0.54 47 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 6.75 -0.53 47 0 273 0
30MAR27 255.00 C 0.00 0.00 0.00 6.25 -0.54 47 0 2 0
30MAR27 260.00 C 0.00 0.00 0.00 5.76 -0.53 47 0 14 0
30MAR27 265.00 C 0.00 0.00 0.00 5.31 -0.48 47 0 41 0
30MAR27 270.00 C 7.11 7.11 7.11 5.11 -0.41 47 60 100 +53
30MAR27 275.00 C 0.00 0.00 0.00 4.76 -0.40 47 0 96 0
TOTAL CALL 41,563 217,534 +29,581
28MAY26 120.00 P 0.27 0.30 0.27 0.11 +0.02 48 11 1,302 +9
28MAY26 122.50 P 0.00 0.00 0.00 0.18 +0.05 48 0 489 0
28MAY26 125.00 P 0.00 0.00 0.00 0.28 +0.07 48 0 555 0
28MAY26 127.50 P 0.55 0.55 0.55 0.43 +0.10 49 2 439 +2
28MAY26 130.00 P 0.77 0.77 0.75 0.61 +0.13 48 6 751 +5
28MAY26 132.50 P 0.97 0.97 0.80 0.88 +0.19 49 14 588 +6
28MAY26 135.00 P 1.19 1.33 1.19 1.21 +0.25 48 88 2,024 +18
28MAY26 137.50 P 1.68 1.75 1.55 1.60 +0.27 48 184 1,504 +146
28MAY26 140.00 P 1.94 2.20 1.71 2.08 +0.33 48 585 5,329 +445
28MAY26 142.50 P 2.50 2.80 2.47 2.70 +0.44 47 387 1,758 +269
28MAY26 145.00 P 2.81 3.56 2.80 3.46 +0.65 47 592 19,822 +346
28MAY26 147.50 P 4.25 4.58 3.78 4.33 +0.76 47 673 4,967 +383
28MAY26 150.00 P 4.91 5.68 4.32 5.35 +0.89 47 1,418 9,217 +690
28MAY26 152.50 P 5.11 6.85 5.04 6.46 +0.98 47 723 8,327 +256
28MAY26 155.00 P 7.51 8.19 6.65 7.80 +1.20 47 4,214 211,385 +882
28MAY26 157.50 P 8.64 9.75 7.89 9.40 +1.51 48 2,319 7,395 +1,274
28MAY26 160.00 P 11.07 11.07 9.33 11.10 +1.73 49 663 5,118 +421
28MAY26 162.50 P 12.50 12.50 12.50 12.45 +1.23 47 50 1,806 +26
28MAY26 165.00 P 14.36 14.36 14.36 14.27 +1.77 47 1 1,097 0
28MAY26 167.50 P 16.41 16.41 16.41 16.41 +2.12 48 5 211 -5
28MAY26 170.00 P 18.54 18.71 18.54 18.58 +2.12 50 9 549 -2
28MAY26 172.50 P 0.00 0.00 0.00 20.86 +2.16 52 0 274 0
28MAY26 175.00 P 21.00 21.00 21.00 22.58 +1.78 48 4 786 +1
28MAY26 177.50 P 0.00 0.00 0.00 25.33 +2.37 54 0 455 0
28MAY26 180.00 P 0.00 0.00 0.00 27.09 +2.37 48 0 620 0
28MAY26 182.50 P 0.00 0.00 0.00 29.56 +2.43 51 0 171 0
28MAY26 185.00 P 0.00 0.00 0.00 31.77 +2.54 49 0 203 0
28MAY26 187.50 P 0.00 0.00 0.00 34.15 +2.25 49 0 251 0
28MAY26 190.00 P 0.00 0.00 0.00 36.54 +2.08 48 0 359 0
28MAY26 192.50 P 0.00 0.00 0.00 38.95 +2.33 47 0 95 0
28MAY26 195.00 P 0.00 0.00 0.00 41.42 +2.80 48 0 163 0
28MAY26 197.50 P 0.00 0.00 0.00 43.88 +2.82 48 0 119 0
28MAY26 200.00 P 0.00 0.00 0.00 46.35 +2.85 48 0 397 0
28MAY26 205.00 P 0.00 0.00 0.00 51.31 +2.88 48 0 187 0
28MAY26 210.00 P 0.00 0.00 0.00 56.29 +2.81 48 0 1,647 0
28MAY26 215.00 P 0.00 0.00 0.00 61.28 +2.91 49 0 567 0
28MAY26 220.00 P 0.00 0.00 0.00 66.27 +2.91 48 0 693 0
28MAY26 225.00 P 0.00 0.00 0.00 71.26 +2.91 0 0 731 0
28MAY26 230.00 P 0.00 0.00 0.00 76.26 +2.92 0 0 490 0
28MAY26 235.00 P 0.00 0.00 0.00 81.26 +2.92 55 0 221 0
28MAY26 240.00 P 0.00 0.00 0.00 86.25 +2.91 0 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 91.25 +2.92 0 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 96.25 +2.92 62 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 101.24 +2.92 0 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 106.24 +2.92 0 0 232 0
28MAY26 265.00 P 0.00 0.00 0.00 111.24 +2.92 68 0 290 0
28MAY26 270.00 P 0.00 0.00 0.00 116.23 +2.92 0 0 268 0
28MAY26 275.00 P 0.00 0.00 0.00 121.23 +2.92 0 0 42 0
28MAY26 280.00 P 0.00 0.00 0.00 126.23 +2.92 74 0 57 0
28MAY26 285.00 P 0.00 0.00 0.00 131.23 +2.93 81 0 56 0
28MAY26 290.00 P 0.00 0.00 0.00 136.22 +2.92 0 0 160 0
28MAY26 295.00 P 0.00 0.00 0.00 141.22 +2.92 78 0 105 0
28MAY26 300.00 P 0.00 0.00 0.00 146.22 +2.93 86 0 104 0
28MAY26 310.00 P 0.00 0.00 0.00 156.21 +2.93 82 0 135 0
28MAY26 320.00 P 0.00 0.00 0.00 166.20 +2.92 0 0 112 0
28MAY26 330.00 P 0.00 0.00 0.00 176.20 +2.93 97 0 3,169 0
29JUN26 100.00 P 0.30 0.30 0.30 0.05 +0.01 46 10 2,411 +10
29JUN26 102.50 P 0.00 0.00 0.00 0.07 +0.02 45 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.10 +0.02 45 0 456 0
29JUN26 107.50 P 0.00 0.00 0.00 0.15 +0.03 45 0 164 0
29JUN26 110.00 P 0.00 0.00 0.00 0.22 +0.05 45 0 460 0
29JUN26 112.50 P 0.00 0.00 0.00 0.30 +0.05 45 0 64 0
29JUN26 115.00 P 0.00 0.00 0.00 0.43 +0.09 45 0 1,127 0
29JUN26 117.50 P 0.00 0.00 0.00 0.59 +0.12 45 0 1,175 0
29JUN26 120.00 P 1.10 1.10 1.07 0.78 +0.14 45 20 2,548 +20
29JUN26 122.50 P 0.00 0.00 0.00 1.04 +0.20 45 0 979 0
29JUN26 125.00 P 1.50 1.60 1.45 1.32 +0.21 45 62 923 +32
29JUN26 127.50 P 0.00 0.00 0.00 1.71 +0.30 45 0 988 0
29JUN26 130.00 P 2.18 2.18 2.18 2.13 +0.33 45 15 2,838 +10
29JUN26 132.50 P 2.55 2.61 2.55 2.65 +0.41 45 8 871 +6
29JUN26 135.00 P 3.16 3.29 3.12 3.20 +0.44 45 544 1,427 +534
29JUN26 137.50 P 3.77 3.92 3.77 3.92 +0.57 45 60 1,358 +30
29JUN26 140.00 P 4.27 4.70 4.23 4.54 +0.54 44 288 2,162 +149
29JUN26 142.50 P 5.28 5.53 4.87 5.43 +0.75 45 248 2,835 +68
29JUN26 145.00 P 6.04 6.52 5.85 6.38 +0.88 44 156 7,373 +13
29JUN26 147.50 P 7.00 7.38 6.92 7.28 +0.85 44 152 4,206 +116
29JUN26 150.00 P 7.30 8.75 7.30 8.62 +1.20 45 284 5,548 -73
29JUN26 152.50 P 9.60 9.80 8.97 9.78 +1.17 45 381 1,842 +183
29JUN26 155.00 P 10.95 11.25 10.11 11.12 +1.28 45 297 3,441 +17
29JUN26 157.50 P 11.85 12.87 11.41 12.50 +1.37 44 627 1,999 +220
29JUN26 160.00 P 13.44 14.32 13.44 14.11 +1.53 45 137 4,157 +107
29JUN26 162.50 P 14.97 15.68 14.97 15.75 +1.62 45 130 1,606 +117
29JUN26 165.00 P 0.00 0.00 0.00 17.33 +1.49 45 0 1,406 0
29JUN26 167.50 P 0.00 0.00 0.00 19.12 +1.58 45 0 594 0
29JUN26 170.00 P 21.40 21.40 21.40 21.00 +1.79 45 10 1,857 0
29JUN26 172.50 P 0.00 0.00 0.00 22.94 +1.82 45 0 535 0
29JUN26 175.00 P 0.00 0.00 0.00 24.94 +1.82 46 0 472 0
29JUN26 177.50 P 0.00 0.00 0.00 27.49 +2.41 49 0 383 0
29JUN26 180.00 P 0.00 0.00 0.00 29.57 +2.73 49 0 8,422 0
29JUN26 182.50 P 0.00 0.00 0.00 31.49 +2.25 48 0 496 0
29JUN26 185.00 P 0.00 0.00 0.00 33.78 +2.40 49 0 1,765 0
29JUN26 187.50 P 0.00 0.00 0.00 35.92 +2.35 49 0 199 0
29JUN26 190.00 P 0.00 0.00 0.00 38.20 +2.88 49 0 2,614 0
29JUN26 192.50 P 0.00 0.00 0.00 40.54 +2.96 50 0 1,894 0
29JUN26 195.00 P 0.00 0.00 0.00 42.75 +2.49 50 0 570 0
29JUN26 197.50 P 0.00 0.00 0.00 45.05 +2.46 50 0 421 0
29JUN26 200.00 P 0.00 0.00 0.00 47.37 +2.54 50 0 5,048 0
29JUN26 205.00 P 0.00 0.00 0.00 51.95 +2.44 49 0 1,841 0
29JUN26 210.00 P 0.00 0.00 0.00 56.90 +2.68 52 0 966 0
29JUN26 215.00 P 0.00 0.00 0.00 61.55 +2.54 49 0 883 0
29JUN26 220.00 P 0.00 0.00 0.00 66.62 +2.79 53 0 2,059 0
29JUN26 225.00 P 0.00 0.00 0.00 71.40 +2.72 50 0 891 0
29JUN26 230.00 P 0.00 0.00 0.00 76.27 +2.72 43 0 1,366 0
29JUN26 235.00 P 0.00 0.00 0.00 81.26 +2.80 43 0 194 0
29JUN26 240.00 P 0.00 0.00 0.00 86.25 +2.87 0 0 1,578 0
29JUN26 245.00 P 0.00 0.00 0.00 91.25 +2.89 44 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 96.47 +3.14 64 0 254 0
29JUN26 255.00 P 0.00 0.00 0.00 101.45 +3.12 65 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 106.31 +2.99 61 0 198 0
29JUN26 265.00 P 0.00 0.00 0.00 111.24 +2.92 53 0 472 0
29JUN26 270.00 P 0.00 0.00 0.00 116.30 +2.99 64 0 334 0
29JUN26 275.00 P 0.00 0.00 0.00 121.43 +3.12 73 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 126.33 +3.02 71 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 131.42 +3.12 76 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 136.33 +3.03 74 0 783 0
29JUN26 295.00 P 0.00 0.00 0.00 141.41 +3.11 80 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 146.41 +3.12 82 0 16 0
29JUN26 310.00 P 0.00 0.00 0.00 156.21 +2.93 66 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 166.39 +3.11 88 0 46 0
29JUN26 330.00 P 0.00 0.00 0.00 176.20 +2.87 73 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 186.37 +3.17 94 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 196.37 +3.06 97 0 45 0
29JUN26 360.00 P 0.00 0.00 0.00 206.36 +3.16 100 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 216.35 +3.15 102 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 226.30 +2.82 102 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 236.33 +3.15 107 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 246.28 +3.11 106 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 256.29 +3.03 110 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 266.31 +3.16 114 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 276.30 +3.06 116 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 286.25 +3.12 115 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 296.28 +3.16 120 0 0 0
30JUL26 120.00 P 2.10 2.10 2.10 1.85 +0.33 45 35 346 +35
30JUL26 122.50 P 2.42 2.42 2.42 2.24 +0.35 45 30 297 +10
30JUL26 125.00 P 2.86 2.86 2.86 2.72 +0.44 45 30 193 +30
30JUL26 127.50 P 0.00 0.00 0.00 3.25 +0.49 45 0 205 0
30JUL26 130.00 P 0.00 0.00 0.00 3.82 +0.53 45 0 472 0
30JUL26 132.50 P 0.00 0.00 0.00 4.40 +0.52 45 0 369 0
30JUL26 135.00 P 5.00 5.23 4.90 5.08 +0.58 45 138 372 +74
30JUL26 137.50 P 5.68 5.91 5.68 5.86 +0.69 44 107 880 +75
30JUL26 140.00 P 6.59 6.71 6.28 6.71 +0.76 44 74 923 +66
30JUL26 142.50 P 7.41 7.50 7.41 7.64 +0.81 44 90 1,387 +60
30JUL26 145.00 P 8.04 8.73 7.75 8.64 +0.90 44 181 1,088 +82
30JUL26 147.50 P 9.46 9.61 9.46 9.75 +0.99 44 60 1,309 +60
30JUL26 150.00 P 10.63 11.20 10.28 10.98 +1.08 44 173 2,733 +50
30JUL26 152.50 P 11.89 12.40 11.60 12.40 +1.38 45 239 1,907 +105
30JUL26 155.00 P 12.89 14.00 12.67 13.65 +1.39 45 532 1,269 +108
30JUL26 157.50 P 14.42 15.10 13.69 15.09 +1.38 45 411 1,135 +166
30JUL26 160.00 P 16.26 16.42 16.14 16.64 +1.50 45 115 744 0
30JUL26 162.50 P 17.86 18.03 17.86 18.13 +1.55 45 107 388 -71
30JUL26 165.00 P 20.05 20.06 20.05 20.06 +1.82 46 19 518 0
30JUL26 167.50 P 0.00 0.00 0.00 21.56 +1.65 45 0 276 0
30JUL26 170.00 P 23.50 23.50 23.50 23.36 +1.55 45 1 111 -1
30JUL26 172.50 P 0.00 0.00 0.00 25.23 +1.79 46 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 27.14 +1.83 46 0 30 0
30JUL26 177.50 P 0.00 0.00 0.00 29.35 +2.09 47 0 35 0
30JUL26 180.00 P 0.00 0.00 0.00 31.35 +2.06 47 0 1 0
30JUL26 182.50 P 0.00 0.00 0.00 33.40 +2.08 48 0 15 0
30JUL26 185.00 P 0.00 0.00 0.00 35.48 +2.12 48 0 215 0
30JUL26 187.50 P 0.00 0.00 0.00 37.79 +2.48 49 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 39.75 +2.23 48 0 161 0
30JUL26 192.50 P 0.00 0.00 0.00 42.11 +2.43 50 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 44.09 +2.25 49 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 46.33 +2.32 49 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 48.56 +2.46 49 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 53.36 +2.83 51 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 57.95 +2.78 51 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 62.37 +2.51 50 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 67.09 +2.54 50 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 71.85 +2.59 49 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 76.65 +2.48 49 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 81.49 +2.53 48 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 86.34 +2.59 46 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 91.28 +2.65 44 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 96.47 +3.03 54 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 101.45 +3.07 55 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 106.31 +2.95 52 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 111.32 +3.00 54 0 600 0
30JUL26 270.00 P 0.00 0.00 0.00 116.31 +2.99 55 0 600 0
28AUG26 132.50 P 6.45 6.77 6.45 6.64 +0.67 47 12 42 +12
28AUG26 135.00 P 7.00 7.60 7.00 7.44 +0.70 47 14 25 +14
28AUG26 137.50 P 8.40 8.40 8.40 8.33 +0.78 47 1 10 +1
28AUG26 140.00 P 8.69 9.39 8.69 9.28 +0.85 47 58 274 +57
28AUG26 142.50 P 9.78 10.40 9.78 10.40 +1.03 47 188 282 +187
28AUG26 145.00 P 11.29 11.60 10.70 11.43 +1.03 47 49 243 +33
28AUG26 147.50 P 12.33 12.33 12.33 12.60 +1.10 47 30 132 +16
28AUG26 150.00 P 12.76 13.93 12.76 13.86 +1.18 47 35 205 +9
28AUG26 152.50 P 14.34 14.76 14.34 15.18 +1.18 47 31 198 +31
28AUG26 155.00 P 15.90 17.00 15.90 16.53 +1.31 47 103 366 +81
28AUG26 157.50 P 17.28 18.30 17.28 18.01 +1.53 47 230 326 +56
28AUG26 160.00 P 0.00 0.00 0.00 19.49 +1.47 48 0 120 0
28AUG26 162.50 P 0.00 0.00 0.00 21.05 +1.41 48 0 90 0
28AUG26 165.00 P 22.87 22.87 22.87 22.87 +1.76 48 14 401 +14
28AUG26 167.50 P 23.33 23.33 23.33 24.41 +1.54 48 14 135 +14
28AUG26 170.00 P 0.00 0.00 0.00 26.18 +1.71 48 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 28.06 +1.85 49 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 29.91 +1.90 49 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 31.80 +2.08 49 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 33.73 +2.06 49 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 35.70 - 50 0 0 -
29SEP26 100.00 P 1.56 1.73 1.55 1.19 +0.20 47 43 454 +23
29SEP26 102.50 P 1.70 1.92 1.70 1.46 +0.26 47 6 107 +1
29SEP26 105.00 P 0.00 0.00 0.00 1.76 +0.29 47 0 47 0
29SEP26 107.50 P 0.00 0.00 0.00 2.08 +0.31 47 0 64 0
29SEP26 110.00 P 0.00 0.00 0.00 2.49 +0.41 47 0 181 0
29SEP26 112.50 P 0.00 0.00 0.00 2.90 +0.40 47 0 230 0
29SEP26 115.00 P 3.44 3.45 3.33 3.39 +0.48 47 210 367 +210
29SEP26 117.50 P 0.00 0.00 0.00 3.94 +0.55 47 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 4.50 +0.56 47 0 232 0
29SEP26 122.50 P 0.00 0.00 0.00 5.16 +0.67 47 0 152 0
29SEP26 125.00 P 5.85 5.85 5.85 5.79 +0.65 47 3 257 0
29SEP26 127.50 P 0.00 0.00 0.00 6.50 +0.65 47 0 226 0
29SEP26 130.00 P 7.12 7.31 7.12 7.26 +0.69 47 41 476 +41
29SEP26 132.50 P 0.00 0.00 0.00 8.11 +0.81 47 0 345 0
29SEP26 135.00 P 0.00 0.00 0.00 8.96 +0.90 47 0 369 0
29SEP26 137.50 P 9.91 9.91 9.91 9.93 +0.94 47 28 253 +28
29SEP26 140.00 P 10.58 11.08 10.58 10.80 +0.87 46 26 1,096 +24
29SEP26 142.50 P 11.63 11.78 11.63 11.98 +1.08 47 97 1,058 +67
29SEP26 145.00 P 13.00 13.31 12.61 13.09 +1.09 47 115 763 +113
29SEP26 147.50 P 13.97 13.97 13.97 14.30 +1.15 47 30 1,139 0
29SEP26 150.00 P 15.20 15.70 14.40 15.58 +1.18 47 3 4,664 -1
29SEP26 152.50 P 0.00 0.00 0.00 16.94 +1.29 47 0 441 0
29SEP26 155.00 P 17.97 18.00 17.97 18.35 +1.36 47 5 622 0
29SEP26 157.50 P 18.80 18.80 18.80 19.81 +1.43 47 5 391 +5
29SEP26 160.00 P 0.00 0.00 0.00 21.30 +1.50 47 0 1,641 0
29SEP26 162.50 P 0.00 0.00 0.00 22.83 +1.47 47 0 279 0
29SEP26 165.00 P 0.00 0.00 0.00 24.43 +1.48 47 0 275 0
29SEP26 167.50 P 0.00 0.00 0.00 26.12 +1.54 47 0 323 0
29SEP26 170.00 P 0.00 0.00 0.00 27.85 +1.58 47 0 431 0
29SEP26 172.50 P 0.00 0.00 0.00 29.62 +1.62 48 0 257 0
29SEP26 175.00 P 0.00 0.00 0.00 31.54 +1.77 48 0 301 0
29SEP26 177.50 P 0.00 0.00 0.00 33.16 +1.78 48 0 449 0
29SEP26 180.00 P 35.13 35.13 35.13 35.27 +1.82 48 30 4,747 0
29SEP26 182.50 P 0.00 0.00 0.00 37.27 +1.93 49 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 39.16 +1.89 49 0 767 0
29SEP26 187.50 P 0.00 0.00 0.00 41.17 +1.94 49 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 43.19 +2.19 49 0 784 0
29SEP26 192.50 P 0.00 0.00 0.00 45.26 +2.16 49 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 47.21 +2.08 49 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 49.47 +2.29 50 0 365 0
29SEP26 200.00 P 0.00 0.00 0.00 51.63 +2.36 50 0 1,211 0
29SEP26 205.00 P 0.00 0.00 0.00 55.88 +2.39 50 0 1,080 0
29SEP26 210.00 P 0.00 0.00 0.00 60.26 +2.46 51 0 302 0
29SEP26 215.00 P 0.00 0.00 0.00 64.54 +2.37 50 0 534 0
29SEP26 220.00 P 0.00 0.00 0.00 69.02 +2.40 50 0 242 0
29SEP26 225.00 P 0.00 0.00 0.00 73.56 +2.44 50 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 78.16 +2.48 50 0 773 0
29SEP26 235.00 P 0.00 0.00 0.00 82.80 +2.51 50 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 87.65 +2.70 51 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 92.37 +2.73 51 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 97.12 +2.76 51 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 101.70 +2.60 49 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 106.80 +2.91 51 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 111.42 +2.68 48 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 116.31 +2.69 46 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 121.56 +3.03 53 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 126.53 +3.07 54 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 131.43 +3.02 53 0 81 0
29SEP26 290.00 P 0.00 0.00 0.00 136.37 +3.01 53 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 141.42 +3.10 56 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 146.41 +3.11 57 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 156.21 +2.85 52 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 166.39 +3.05 61 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 176.37 +3.04 63 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 186.37 +3.14 65 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 196.37 +3.06 67 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 206.36 +3.07 69 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 216.35 +3.06 71 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 226.30 +2.82 72 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 236.33 +3.15 74 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 246.30 +3.04 75 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 256.29 +3.03 77 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 266.31 +3.05 79 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 276.30 +3.06 81 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 286.26 +3.04 81 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 296.28 +3.15 84 0 90 0
30DEC26 100.00 P 3.23 3.23 3.23 2.89 +0.54 47 10 886 +10
30DEC26 102.50 P 0.00 0.00 0.00 3.32 +0.56 47 0 17 0
30DEC26 105.00 P 0.00 0.00 0.00 3.77 +0.58 47 0 47 0
30DEC26 107.50 P 0.00 0.00 0.00 4.34 +0.72 47 0 95 0
30DEC26 110.00 P 0.00 0.00 0.00 4.91 +0.74 47 0 1,949 0
30DEC26 112.50 P 0.00 0.00 0.00 5.49 +0.75 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 6.19 +0.88 47 0 67 0
30DEC26 117.50 P 0.00 0.00 0.00 6.91 +0.95 47 0 5 0
30DEC26 120.00 P 7.30 7.30 7.30 7.62 +1.06 47 15 264 +15
30DEC26 122.50 P 0.00 0.00 0.00 8.39 +1.13 47 0 175 0
30DEC26 125.00 P 0.00 0.00 0.00 9.18 +1.01 47 0 241 0
30DEC26 127.50 P 0.00 0.00 0.00 10.04 +1.23 47 0 159 0
30DEC26 130.00 P 10.11 10.11 10.10 11.21 +1.66 48 35 293 +12
30DEC26 132.50 P 0.00 0.00 0.00 12.20 +1.31 48 0 141 0
30DEC26 135.00 P 0.00 0.00 0.00 13.23 +1.39 47 0 504 0
30DEC26 137.50 P 0.00 0.00 0.00 14.03 +1.16 47 0 300 0
30DEC26 140.00 P 14.25 15.32 14.25 14.93 +0.86 46 70 2,900 -8
30DEC26 142.50 P 15.64 15.64 15.64 16.19 +1.51 47 30 506 +30
30DEC26 145.00 P 17.23 17.23 17.23 17.47 +1.62 47 30 646 0
30DEC26 147.50 P 18.65 18.65 18.65 18.66 +1.56 46 30 450 +30
30DEC26 150.00 P 18.80 20.10 18.80 20.10 +1.85 47 54 1,593 +10
30DEC26 152.50 P 20.67 20.67 20.67 21.41 +1.40 47 30 684 0
30DEC26 155.00 P 22.06 22.39 22.06 22.91 +2.40 47 61 946 +61
30DEC26 157.50 P 24.15 24.19 24.15 24.22 +1.43 47 8 291 +3
30DEC26 160.00 P 0.00 0.00 0.00 25.74 +1.48 47 0 806 0
30DEC26 162.50 P 0.00 0.00 0.00 27.49 +2.61 47 0 417 0
30DEC26 165.00 P 28.42 28.60 28.42 29.10 +1.78 47 20 996 +20
30DEC26 167.50 P 29.47 29.47 29.46 30.65 +1.72 47 49 211 -18
30DEC26 170.00 P 0.00 0.00 0.00 32.35 +2.75 47 0 447 0
30DEC26 172.50 P 0.00 0.00 0.00 34.00 +2.83 47 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 35.88 +3.18 48 0 433 0
30DEC26 177.50 P 0.00 0.00 0.00 37.63 +1.87 48 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 39.59 +2.04 48 0 1,297 0
30DEC26 182.50 P 0.00 0.00 0.00 41.45 +2.07 48 0 1,194 0
30DEC26 185.00 P 0.00 0.00 0.00 43.30 +2.07 48 0 239 0
30DEC26 187.50 P 0.00 0.00 0.00 45.12 +2.01 48 0 189 0
30DEC26 190.00 P 0.00 0.00 0.00 47.06 +2.04 48 0 211 0
30DEC26 192.50 P 0.00 0.00 0.00 49.02 +2.08 49 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 50.99 +2.10 49 0 412 0
30DEC26 197.50 P 0.00 0.00 0.00 52.98 +2.09 49 0 278 0
30DEC26 200.00 P 0.00 0.00 0.00 55.01 +2.13 49 0 1,544 0
30DEC26 205.00 P 57.00 57.00 57.00 59.08 +2.16 49 200 1,997 +200
30DEC26 210.00 P 0.00 0.00 0.00 63.27 +2.21 49 0 154 0
30DEC26 215.00 P 0.00 0.00 0.00 67.53 +2.26 49 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 72.09 +2.56 50 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 76.18 +2.32 50 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 80.80 +2.58 50 0 240 0
30DEC26 235.00 P 0.00 0.00 0.00 85.03 +2.38 50 0 305 0
30DEC26 240.00 P 89.44 89.44 89.44 89.55 +2.42 50 1 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 94.11 +2.46 50 0 1,282 0
30DEC26 250.00 P 0.00 0.00 0.00 98.70 +2.50 50 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 103.27 +2.47 50 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 107.93 +2.40 49 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 112.62 +2.41 49 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 117.34 +2.44 49 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 122.44 +2.82 51 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 127.19 +2.79 51 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 132.09 +2.91 51 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 136.61 +2.54 49 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 141.47 +2.66 48 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 146.41 +2.70 48 0 2 0
30DEC26 310.00 P 0.00 0.00 0.00 156.21 +2.69 44 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 166.39 +2.98 52 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 176.37 +3.04 53 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 186.37 +3.12 55 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 196.37 +3.06 57 0 24 0
30MAR27 120.00 P 10.00 10.20 10.00 10.46 +1.28 48 164 2,369 +164
30MAR27 122.50 P 10.04 10.04 10.04 11.06 +1.01 47 1 54 +1
30MAR27 125.00 P 0.00 0.00 0.00 12.09 +1.15 47 0 17 0
30MAR27 127.50 P 0.00 0.00 0.00 13.04 +1.21 47 0 335 0
30MAR27 130.00 P 14.74 14.74 14.74 13.72 +0.99 46 2 338 -2
30MAR27 132.50 P 0.00 0.00 0.00 15.10 +1.35 47 0 143 0
30MAR27 135.00 P 16.00 16.00 16.00 15.75 +0.92 46 7 65 0
30MAR27 137.50 P 17.22 17.32 17.22 17.25 +1.35 47 6 137 +1
30MAR27 140.00 P 17.44 18.50 17.44 18.34 +0.88 47 6 656 +1
30MAR27 142.50 P 19.58 19.58 19.58 19.12 +0.68 46 1 428 +1
30MAR27 145.00 P 21.11 21.11 21.11 20.83 +1.17 47 1 267 -1
30MAR27 147.50 P 0.00 0.00 0.00 22.16 +1.24 47 0 1,151 0
30MAR27 150.00 P 23.27 23.76 23.27 23.51 +1.24 47 40 1,563 +6
30MAR27 152.50 P 24.99 24.99 24.80 24.91 +1.35 47 51 197 +21
30MAR27 155.00 P 26.20 26.50 26.20 26.32 +1.93 47 58 585 +25
30MAR27 157.50 P 0.00 0.00 0.00 27.79 +1.32 47 0 1,062 0
30MAR27 160.00 P 0.00 0.00 0.00 29.25 +1.37 47 0 1,309 0
30MAR27 162.50 P 0.00 0.00 0.00 30.99 +1.52 47 0 126 0
30MAR27 165.00 P 31.50 31.60 31.50 32.59 +1.60 47 5 96 +4
30MAR27 167.50 P 0.00 0.00 0.00 34.29 +1.71 47 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 35.95 +1.75 48 0 26 0
30MAR27 172.50 P 0.00 0.00 0.00 37.49 +2.55 47 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 39.37 +2.93 48 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 40.99 +2.75 47 0 21 0
30MAR27 180.00 P 0.00 0.00 0.00 42.90 +2.91 48 0 77 0
30MAR27 182.50 P 0.00 0.00 0.00 44.81 +3.08 48 0 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 46.46 +1.75 48 0 1,249 0
30MAR27 187.50 P 0.00 0.00 0.00 48.34 +1.78 48 0 73 0
30MAR27 190.00 P 0.00 0.00 0.00 50.47 +2.66 48 0 119 0
30MAR27 192.50 P 0.00 0.00 0.00 52.36 +2.06 48 0 93 0
30MAR27 195.00 P 0.00 0.00 0.00 54.30 +2.08 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 56.27 +2.13 49 0 1 0
30MAR27 200.00 P 0.00 0.00 0.00 58.25 +2.16 49 0 87 0
30MAR27 205.00 P 0.00 0.00 0.00 62.24 +3.50 49 1 116 -1
30MAR27 210.00 P 0.00 0.00 0.00 66.31 +2.17 49 0 32 0
30MAR27 215.00 P 0.00 0.00 0.00 70.44 +1.72 49 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 74.57 +2.21 49 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 78.54 +2.03 49 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 83.18 +2.44 50 0 295 0
30MAR27 235.00 P 0.00 0.00 0.00 87.53 +2.38 50 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 91.91 +2.41 50 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 96.35 +2.53 50 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 100.84 +2.57 50 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 105.33 +2.60 50 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 109.87 +2.61 50 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 114.46 +2.65 50 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 119.06 +2.67 50 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 123.64 +2.62 50 0 3 0
TOTAL PUT 20,126 489,803 +9,201
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SAN - SANDS CHINA LTD CLOSING PRICE HK$ 16.24
28MAY26 10.00 C 0.00 0.00 0.00 6.25 +0.32 73 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.75 +0.32 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.25 +0.32 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.75 +0.32 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.25 +0.32 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.75 +0.32 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.25 +0.31 0 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 2.76 +0.32 43 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.26 +0.31 36 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.78 +0.29 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.32 +0.26 35 0 0 0
28MAY26 15.50 C 0.70 0.71 0.70 0.89 +0.20 32 144 312 +72
28MAY26 16.00 C 0.53 0.55 0.53 0.55 +0.14 32 50 599 -30
28MAY26 16.50 C 0.19 0.29 0.19 0.30 +0.08 31 763 4,417 +144
28MAY26 17.00 C 0.10 0.10 0.10 0.17 +0.06 33 3 3,780 +3
28MAY26 17.50 C 0.05 0.05 0.05 0.10 +0.05 35 40 1,517 +20
28MAY26 18.00 C 0.02 0.02 0.02 0.06 +0.03 37 12 1,732 +12
28MAY26 18.50 C 0.00 0.00 0.00 0.04 +0.03 39 0 802 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 4,219 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 365 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 390 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 94 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 0.00 103 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.75 +0.32 75 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.50 +0.32 71 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.25 +0.32 66 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.75 +0.32 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.25 +0.32 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.75 +0.32 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.25 +0.32 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.75 +0.32 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.25 +0.31 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.76 +0.31 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.27 +0.30 34 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.80 +0.26 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.38 +0.23 33 0 61 0
29JUN26 15.50 C 0.00 0.00 0.00 1.02 +0.19 32 0 93 0
29JUN26 16.00 C 0.63 0.66 0.63 0.72 +0.13 32 31 295 +16
29JUN26 16.50 C 0.00 0.00 0.00 0.51 +0.11 32 0 9,106 0
29JUN26 17.00 C 0.33 0.33 0.33 0.34 +0.07 31 5 673 0
29JUN26 17.50 C 0.00 0.00 0.00 0.23 +0.05 31 0 1,230 0
29JUN26 18.00 C 0.15 0.15 0.15 0.16 +0.04 32 350 568 +350
29JUN26 18.50 C 0.11 0.11 0.11 0.10 +0.02 32 45 689 +2
29JUN26 19.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 238 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 +0.02 33 0 343 0
29JUN26 20.00 C 0.04 0.04 0.04 0.03 +0.02 33 19 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 74 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.25 +0.32 58 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.75 +0.32 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.25 +0.32 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.75 +0.32 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.25 +0.32 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.76 +0.33 42 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.26 +0.32 36 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.77 +0.30 34 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.30 +0.27 33 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.88 +0.25 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.50 +0.21 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.19 +0.17 33 0 37 0
30JUL26 16.00 C 0.00 0.00 0.00 0.93 +0.14 32 0 44 0
30JUL26 16.50 C 0.00 0.00 0.00 0.72 +0.11 32 0 528 0
30JUL26 17.00 C 0.00 0.00 0.00 0.56 +0.10 32 0 438 0
30JUL26 17.50 C 0.00 0.00 0.00 0.42 +0.07 32 0 131 0
30JUL26 18.00 C 0.33 0.33 0.33 0.32 +0.05 33 30 51 +30
30JUL26 18.50 C 0.00 0.00 0.00 0.25 +0.05 33 0 22 0
30JUL26 19.00 C 0.00 0.00 0.00 0.19 +0.04 33 0 10 0
30JUL26 19.50 C 0.15 0.15 0.15 0.14 +0.03 34 60 236 +60
30JUL26 20.00 C 0.00 0.00 0.00 0.11 +0.03 34 0 0 0
30JUL26 21.00 C 0.07 0.07 0.07 0.06 +0.02 35 39 59 +39
30JUL26 22.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.25 +0.32 52 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.75 +0.32 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.25 +0.32 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.75 +0.32 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.25 +0.32 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.76 +0.32 37 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.26 +0.29 32 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.78 +0.27 32 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.34 +0.24 32 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.95 +0.21 32 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.62 +0.17 32 0 77 0
28AUG26 15.50 C 0.00 0.00 0.00 1.36 +0.16 33 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.13 +0.15 33 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.93 +0.11 34 0 0 0
28AUG26 17.00 C 0.70 0.70 0.70 0.77 +0.09 34 16 19 +16
28AUG26 17.50 C 0.00 0.00 0.00 0.64 +0.08 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.52 +0.06 35 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.43 +0.05 35 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.35 +0.04 35 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.29 +0.03 36 0 0 0
28AUG26 20.00 C 0.18 0.18 0.18 0.24 +0.03 36 25 25 +25
28AUG26 21.00 C 0.00 0.00 0.00 0.16 +0.02 37 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.27 +0.34 61 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.75 +0.32 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.27 +0.34 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.77 +0.34 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.25 +0.32 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.78 +0.33 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.29 +0.30 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.85 +0.28 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.44 +0.23 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.10 +0.20 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.80 +0.22 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.51 +0.16 33 0 875 0
29SEP26 16.00 C 0.00 0.00 0.00 1.29 +0.14 33 0 540 0
29SEP26 16.50 C 0.00 0.00 0.00 1.10 +0.11 34 0 551 0
29SEP26 17.00 C 0.00 0.00 0.00 0.94 +0.10 34 0 272 0
29SEP26 17.50 C 0.00 0.00 0.00 0.80 +0.07 34 0 852 0
29SEP26 18.00 C 0.00 0.00 0.00 0.67 +0.04 35 0 154 0
29SEP26 18.50 C 0.00 0.00 0.00 0.58 +0.04 35 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.48 +0.01 35 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.41 +0.01 36 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.35 0.00 36 0 221 0
29SEP26 21.00 C 0.00 0.00 0.00 0.25 -0.02 37 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.18 -0.03 38 0 1,120 0
29SEP26 23.00 C 0.00 0.00 0.00 0.13 -0.04 38 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 -0.04 41 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 -0.04 41 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.04 41 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.27 +0.34 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.75 +0.32 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.27 +0.34 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.77 +0.33 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.28 +0.30 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.82 +0.32 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.36 +0.17 30 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 3.02 +0.25 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.69 +0.15 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.48 +0.22 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.13 +0.18 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.90 +0.18 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.68 +0.16 33 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 1.48 +0.13 33 0 267 0
30DEC26 17.00 C 0.00 0.00 0.00 1.32 +0.11 33 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 1.16 +0.08 34 0 206 0
30DEC26 18.00 C 0.00 0.00 0.00 1.04 +0.07 34 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 0.92 +0.06 34 0 416 0
30DEC26 19.00 C 0.00 0.00 0.00 0.82 +0.04 35 0 419 0
30DEC26 19.50 C 0.00 0.00 0.00 0.73 +0.03 35 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.64 +0.01 35 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.51 -0.01 36 0 50 0
30DEC26 22.00 C 0.00 0.00 0.00 0.41 -0.02 37 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.33 -0.03 37 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.27 -0.04 38 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.22 -0.04 39 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.18 -0.05 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.15 -0.06 40 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.13 -0.05 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.11 -0.05 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.09 -0.06 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 -0.06 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 -0.06 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 -0.06 43 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 -0.06 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.27 +0.34 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.75 +0.32 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.27 +0.31 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.80 +0.34 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.36 +0.35 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.97 +0.30 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.61 +0.27 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.28 +0.25 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.06 +0.30 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.70 +0.13 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.45 +0.19 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.22 +0.18 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.00 +0.16 32 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 1.81 +0.15 33 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 1.63 +0.12 33 0 192 0
30MAR27 17.50 C 0.00 0.00 0.00 1.48 +0.12 33 0 506 0
30MAR27 18.00 C 0.00 0.00 0.00 1.33 +0.09 33 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 1.21 +0.08 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.09 +0.07 34 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 0.99 +0.05 34 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 0.90 +0.05 35 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 0.74 +0.03 35 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.61 +0.02 36 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.51 0.00 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.42 -0.01 36 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.36 -0.01 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.30 -0.02 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.25 -0.03 38 0 0 0
TOTAL CALL 1,632 46,032 +759
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 58 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 76 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 38 0
28MAY26 12.50 P 0.02 0.02 0.02 0.01 0.00 45 68 230 0
28MAY26 13.00 P 0.03 0.03 0.03 0.02 -0.01 43 51 61 +51
28MAY26 13.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 188 0
28MAY26 14.00 P 0.00 0.00 0.00 0.07 -0.04 38 0 745 0
28MAY26 14.50 P 0.00 0.00 0.00 0.13 -0.07 36 0 3,131 0
28MAY26 15.00 P 0.25 0.27 0.24 0.23 -0.11 34 160 2,437 +40
28MAY26 15.50 P 0.54 0.54 0.54 0.39 -0.16 33 25 2,715 0
28MAY26 16.00 P 0.79 0.79 0.64 0.64 -0.21 33 83 967 -19
28MAY26 16.50 P 0.00 0.00 0.00 0.95 -0.27 31 0 3,257 0
28MAY26 17.00 P 0.00 0.00 0.00 1.35 -0.29 31 0 517 0
28MAY26 17.50 P 0.00 0.00 0.00 1.88 -0.22 42 0 1,023 0
28MAY26 18.00 P 0.00 0.00 0.00 2.29 -0.29 37 0 951 0
28MAY26 18.50 P 2.82 2.82 2.82 2.78 -0.33 41 20 502 0
28MAY26 19.00 P 0.00 0.00 0.00 3.30 -0.30 50 0 122 0
28MAY26 19.50 P 0.00 0.00 0.00 3.79 -0.31 54 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 4.29 -0.31 58 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 5.29 -0.30 68 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.28 -0.31 74 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.27 -0.32 79 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.28 -0.31 90 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.28 -0.31 97 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 10.28 -0.31 104 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 11.30 -0.28 117 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 12.31 -0.27 126 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 13.28 -0.30 123 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 14.28 -0.30 129 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 1,092 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 -0.03 34 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 -0.04 34 0 260 0
29JUN26 13.50 P 0.00 0.00 0.00 0.11 -0.05 34 0 397 0
29JUN26 14.00 P 0.21 0.21 0.21 0.18 -0.08 33 60 330 +60
29JUN26 14.50 P 0.31 0.31 0.31 0.30 -0.10 33 25 497 -25
29JUN26 15.00 P 0.00 0.00 0.00 0.45 -0.12 33 0 471 0
29JUN26 15.50 P 0.00 0.00 0.00 0.64 -0.15 32 0 810 0
29JUN26 16.00 P 0.00 0.00 0.00 0.88 -0.20 31 0 1,131 0
29JUN26 16.50 P 0.00 0.00 0.00 1.19 -0.22 31 0 10,759 0
29JUN26 17.00 P 1.57 1.57 1.57 1.56 -0.24 32 25 829 0
29JUN26 17.50 P 0.00 0.00 0.00 1.94 -0.27 31 0 948 0
29JUN26 18.00 P 0.00 0.00 0.00 2.37 -0.28 32 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 2.82 -0.29 32 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 3.31 -0.33 35 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.79 -0.36 36 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 4.29 -0.34 39 0 223 0
29JUN26 21.00 P 0.00 0.00 0.00 5.29 -0.33 46 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 6.28 -0.31 50 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 7.27 -0.35 53 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 8.28 -0.31 61 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.28 -0.34 65 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.28 -0.33 70 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.30 -0.31 78 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.31 -0.30 84 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.28 -0.30 82 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.28 -0.33 86 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.27 -0.34 88 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.27 -0.35 91 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.27 -0.34 95 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 18.29 -0.32 103 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 -0.02 36 0 16 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 -0.03 35 0 52 0
30JUL26 12.50 P 0.00 0.00 0.00 0.09 -0.03 35 0 50 0
30JUL26 13.00 P 0.00 0.00 0.00 0.14 -0.05 34 0 1,128 0
30JUL26 13.50 P 0.25 0.26 0.25 0.22 -0.07 34 1,469 1,469 +1,393
30JUL26 14.00 P 0.00 0.00 0.00 0.33 -0.07 34 0 113 0
30JUL26 14.50 P 0.00 0.00 0.00 0.45 -0.09 33 0 90 0
30JUL26 15.00 P 0.00 0.00 0.00 0.61 -0.13 32 0 391 0
30JUL26 15.50 P 0.00 0.00 0.00 0.83 -0.15 32 0 580 0
30JUL26 16.00 P 1.09 1.09 1.09 1.08 -0.17 32 14 690 +14
30JUL26 16.50 P 0.00 0.00 0.00 1.37 -0.21 32 0 843 0
30JUL26 17.00 P 0.00 0.00 0.00 1.71 -0.24 32 0 531 0
30JUL26 17.50 P 0.00 0.00 0.00 2.10 -0.24 33 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.50 -0.26 33 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 2.92 -0.30 33 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.40 -0.30 35 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 3.83 -0.35 34 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.34 -0.32 37 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.32 -0.33 41 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.28 -0.37 42 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.28 -0.37 46 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.28 -0.36 50 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.31 -0.33 58 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.31 -0.33 62 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.30 -0.34 65 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.05 -0.03 34 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.09 -0.04 34 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.14 -0.06 34 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.22 -0.08 34 0 80 0
28AUG26 13.50 P 0.39 0.40 0.39 0.32 -0.10 34 40 60 +40
28AUG26 14.00 P 0.51 0.51 0.51 0.46 -0.11 35 20 110 +20
28AUG26 14.50 P 0.68 0.69 0.68 0.63 -0.13 35 48 88 +48
28AUG26 15.00 P 0.94 0.94 0.85 0.83 -0.15 35 149 165 +149
28AUG26 15.50 P 0.00 0.00 0.00 1.07 -0.16 35 0 35 0
28AUG26 16.00 P 0.00 0.00 0.00 1.34 -0.18 35 0 120 0
28AUG26 16.50 P 0.00 0.00 0.00 1.65 -0.21 36 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 1.99 -0.24 36 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.37 -0.24 37 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.76 -0.27 38 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.18 -0.28 39 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.51 -0.28 36 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.95 -0.29 36 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.40 -0.29 37 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.33 -0.32 37 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.28 -0.37 37 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.28 -0.37 41 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.28 -0.36 45 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.31 -0.33 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 -0.04 32 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 -0.05 32 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.27 -0.07 33 0 66 0
29SEP26 13.50 P 0.00 0.00 0.00 0.39 -0.09 33 0 158 0
29SEP26 14.00 P 0.00 0.00 0.00 0.54 -0.11 33 0 335 0
29SEP26 14.50 P 0.00 0.00 0.00 0.72 -0.14 34 0 326 0
29SEP26 15.00 P 0.00 0.00 0.00 0.94 -0.15 34 0 258 0
29SEP26 15.50 P 0.00 0.00 0.00 1.20 -0.16 35 0 599 0
29SEP26 16.00 P 0.00 0.00 0.00 1.48 -0.18 35 0 1,027 0
29SEP26 16.50 P 0.00 0.00 0.00 1.79 -0.21 36 0 746 0
29SEP26 17.00 P 0.00 0.00 0.00 2.14 -0.23 36 0 764 0
29SEP26 17.50 P 0.00 0.00 0.00 2.43 -0.33 35 0 346 0
29SEP26 18.00 P 0.00 0.00 0.00 2.89 -0.28 38 0 322 0
29SEP26 18.50 P 0.00 0.00 0.00 3.30 -0.29 39 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.72 -0.31 39 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.16 -0.32 40 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.61 -0.33 41 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 5.55 -0.34 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.52 -0.29 48 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.47 -0.37 50 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.45 -0.30 53 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.42 -0.37 55 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.40 -0.39 57 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.39 -0.37 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.36 -0.39 60 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.36 -0.38 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.35 -0.30 65 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.38 -0.26 70 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.37 -0.33 72 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.31 -0.31 69 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.30 -0.38 70 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 -0.03 33 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 -0.04 33 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.37 -0.05 33 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 0.50 -0.06 33 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.65 -0.08 33 0 196 0
30DEC26 14.00 P 0.00 0.00 0.00 0.83 -0.10 34 0 120 0
30DEC26 14.50 P 0.00 0.00 0.00 1.03 -0.11 34 0 483 0
30DEC26 15.00 P 0.00 0.00 0.00 1.26 -0.13 34 0 858 0
30DEC26 15.50 P 0.00 0.00 0.00 1.52 -0.14 34 0 1,047 0
30DEC26 16.00 P 0.00 0.00 0.00 1.80 -0.16 35 0 932 0
30DEC26 16.50 P 0.00 0.00 0.00 2.10 -0.20 35 0 1,258 0
30DEC26 17.00 P 0.00 0.00 0.00 2.44 -0.22 35 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 2.79 -0.24 36 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 3.17 -0.26 37 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 3.56 -0.27 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.97 -0.29 38 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 4.39 -0.27 39 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.82 -0.32 39 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.72 -0.32 41 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.65 -0.30 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.59 -0.25 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.54 -0.25 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.47 -0.32 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.43 -0.36 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.44 -0.32 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.42 -0.33 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.41 -0.33 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.39 -0.27 56 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.38 -0.27 58 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.37 -0.33 59 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.36 -0.26 61 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.35 -0.33 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.22 -0.03 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.30 -0.04 33 0 25 0
30MAR27 12.00 P 0.00 0.00 0.00 0.41 -0.04 33 0 50 0
30MAR27 12.50 P 0.66 0.66 0.66 0.53 -0.06 33 400 400 +400
30MAR27 13.00 P 0.00 0.00 0.00 0.68 -0.08 33 0 400 0
30MAR27 13.50 P 0.00 0.00 0.00 0.85 -0.09 33 0 304 0
30MAR27 14.00 P 0.00 0.00 0.00 1.05 -0.10 34 0 650 0
30MAR27 14.50 P 0.00 0.00 0.00 1.26 -0.12 34 0 325 0
30MAR27 15.00 P 0.00 0.00 0.00 1.51 -0.13 34 0 141 0
30MAR27 15.50 P 0.00 0.00 0.00 1.77 -0.14 34 0 267 0
30MAR27 16.00 P 0.00 0.00 0.00 2.05 -0.16 34 0 134 0
30MAR27 16.50 P 0.00 0.00 0.00 2.36 -0.17 35 0 44 0
30MAR27 17.00 P 0.00 0.00 0.00 2.68 -0.20 35 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 3.03 -0.21 35 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 3.39 -0.23 36 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.77 -0.25 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.16 -0.26 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.57 -0.24 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.99 -0.28 38 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 5.83 -0.26 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.75 -0.23 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.66 -0.30 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.59 -0.25 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.54 -0.26 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.49 -0.30 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.46 -0.30 46 0 0 0
TOTAL PUT 2,657 64,068 +2,171
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$ 5.40
28MAY26 4.30 C 0.00 0.00 0.00 1.11 -0.03 44 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.81 -0.04 31 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.70 -0.06 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.62 -0.04 32 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.54 -0.03 36 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.45 -0.05 34 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.28 -0.04 36 0 1 0
28MAY26 5.50 C 0.16 0.16 0.16 0.15 -0.03 36 1 52 +1
28MAY26 5.75 C 0.00 0.00 0.00 0.08 -0.02 38 0 103 0
28MAY26 6.00 C 0.04 0.04 0.04 0.04 -0.01 39 100 240 +100
28MAY26 6.25 C 0.00 0.00 0.00 0.02 0.00 41 0 390 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 535 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 380 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 228 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 123 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 166 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 116 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 111 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29JUN26 3.50 C 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.80 -0.05 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.70 -0.05 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.60 -0.04 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.51 -0.05 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.41 -0.05 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.22 -0.03 35 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.12 -0.05 31 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.03 -0.05 35 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.94 -0.03 36 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.85 -0.04 35 3 2 -3
29JUN26 4.70 C 0.00 0.00 0.00 0.77 -0.03 37 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.69 -0.03 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.61 -0.04 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.54 -0.05 36 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.38 -0.05 36 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 0.26 -0.03 36 0 73 0
29JUN26 5.75 C 0.00 0.00 0.00 0.18 -0.02 38 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 12 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 0.00 40 0 200 0
29JUN26 6.50 C 0.05 0.05 0.05 0.05 0.00 40 30 399 +30
29JUN26 6.75 C 0.00 0.00 0.00 0.03 0.00 40 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 41 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 184 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.15 -0.03 39 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.06 -0.04 38 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.97 -0.04 37 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.89 -0.04 37 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.81 -0.04 37 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.74 -0.03 38 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.67 -0.03 37 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.61 -0.05 38 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.46 -0.04 37 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.35 -0.04 38 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.26 -0.03 39 0 22 0
30JUL26 6.00 C 0.00 0.00 0.00 0.19 -0.02 39 0 30 0
30JUL26 6.25 C 0.00 0.00 0.00 0.14 -0.01 40 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.05 0.00 40 0 60 0
30JUL26 7.25 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30JUL26 8.50 C 0.01 0.01 0.01 0.01 0.00 45 1 2 +1
28AUG26 4.30 C 0.00 0.00 0.00 1.18 -0.04 40 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.10 -0.04 40 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.02 -0.04 39 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.95 -0.03 40 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.87 -0.04 39 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.81 -0.03 40 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.74 -0.04 39 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.67 -0.04 38 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.54 -0.03 39 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.42 -0.04 39 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.33 -0.03 39 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.26 -0.03 40 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.20 -0.02 40 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.07 0.00 41 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.21 -0.05 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.15 -0.03 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.07 -0.04 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.00 -0.03 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.92 -0.05 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.86 -0.04 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.80 -0.04 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.74 -0.03 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.61 -0.02 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.50 -0.02 40 0 40 0
29SEP26 5.75 C 0.00 0.00 0.00 0.40 -0.02 39 0 474 0
29SEP26 6.00 C 0.00 0.00 0.00 0.32 -0.02 39 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.26 -0.02 40 0 82 0
29SEP26 6.50 C 0.00 0.00 0.00 0.21 -0.01 40 0 104 0
29SEP26 6.75 C 0.00 0.00 0.00 0.16 -0.01 40 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 75 0
29SEP26 7.25 C 0.10 0.10 0.10 0.11 0.00 41 8 193 +8
29SEP26 7.50 C 0.00 0.00 0.00 0.08 -0.01 40 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 0.00 42 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 41 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 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 40 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 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 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 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 52 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 57 0 1 0
30DEC26 4.30 C 0.00 0.00 0.00 1.32 -0.04 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.26 -0.03 40 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.20 -0.03 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.14 -0.03 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.08 -0.02 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.02 -0.03 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.96 -0.03 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.89 -0.04 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.76 -0.04 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.66 -0.03 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.56 -0.03 39 0 2 0
30DEC26 6.00 C 0.00 0.00 0.00 0.48 -0.02 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.41 -0.01 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.34 -0.02 39 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.29 -0.01 40 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.24 -0.02 39 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.21 -0.02 40 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 -0.01 40 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 -0.01 39 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 0.00 40 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 0.00 40 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 0.00 40 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 0.00 40 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 1.43 -0.04 39 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.37 -0.04 40 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.31 -0.03 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.25 -0.03 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.19 -0.03 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.13 -0.04 39 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.08 -0.03 40 3 3 +3
30MAR27 5.00 C 0.00 0.00 0.00 1.03 -0.03 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.91 -0.03 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.79 -0.04 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.69 -0.04 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.60 -0.04 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.53 -0.04 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.46 -0.03 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.41 -0.02 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.36 -0.02 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.31 -0.02 40 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.28 0.00 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 0.00 40 0 0 0
30MAR27 8.00 C 0.23 0.23 0.23 0.21 0.00 40 3 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 0.00 40 0 1 0
TOTAL CALL 149 7,143 +140
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 39 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 +0.01 41 0 32 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 +0.01 41 0 70 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 0.00 39 0 220 0
28MAY26 5.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 309 0
28MAY26 5.25 P 0.00 0.00 0.00 0.13 +0.01 38 0 422 0
28MAY26 5.50 P 0.00 0.00 0.00 0.26 +0.03 39 0 585 0
28MAY26 5.75 P 0.00 0.00 0.00 0.43 +0.03 39 0 391 0
28MAY26 6.00 P 0.00 0.00 0.00 0.65 +0.04 44 0 348 0
28MAY26 6.25 P 0.00 0.00 0.00 0.88 +0.04 48 0 72 0
28MAY26 6.50 P 0.00 0.00 0.00 1.12 +0.04 52 0 322 0
28MAY26 6.75 P 0.00 0.00 0.00 1.37 +0.04 60 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.62 +0.04 67 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.87 +0.04 75 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.12 +0.04 81 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.38 +0.05 93 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.63 +0.05 100 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.88 +0.05 106 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.13 +0.05 111 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.38 +0.05 117 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.63 +0.05 122 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 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 0.02 0.02 0.02 0.02 0.00 38 1 2 +1
29JUN26 4.40 P 0.00 0.00 0.00 0.03 0.00 38 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 33 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 +0.01 39 0 4 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 +0.01 39 0 38 0
29JUN26 4.80 P 0.00 0.00 0.00 0.10 +0.01 38 0 200 0
29JUN26 4.90 P 0.13 0.13 0.13 0.13 +0.01 39 4 94 +4
29JUN26 5.00 P 0.00 0.00 0.00 0.16 +0.02 39 0 95 0
29JUN26 5.25 P 0.00 0.00 0.00 0.26 +0.02 38 0 330 0
29JUN26 5.50 P 0.40 0.40 0.40 0.40 +0.04 39 1 252 +1
29JUN26 5.75 P 0.00 0.00 0.00 0.56 +0.03 39 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.76 +0.04 41 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 0.95 +0.01 39 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 1.20 +0.04 45 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 1.44 +0.04 49 0 165 0
29JUN26 7.00 P 0.00 0.00 0.00 1.69 +0.04 55 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.92 +0.04 54 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.16 +0.05 56 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 2.40 +0.05 57 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.65 +0.04 61 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.90 +0.05 65 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 3.15 +0.06 69 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 3.39 +0.05 67 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.64 +0.05 71 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.89 +0.05 74 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.14 +0.04 78 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 4.39 +0.05 81 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.64 +0.05 84 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.13 +0.05 84 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.63 +0.04 90 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.13 +0.05 96 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.63 +0.05 101 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.13 +0.06 106 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.07 0.00 39 0 1 0
30JUL26 4.50 P 0.00 0.00 0.00 0.09 0.00 39 0 30 0
30JUL26 4.60 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.14 +0.01 40 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.16 +0.01 39 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.23 +0.01 39 0 38 0
30JUL26 5.25 P 0.00 0.00 0.00 0.34 +0.03 39 0 14 0
30JUL26 5.50 P 0.00 0.00 0.00 0.49 +0.05 40 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 0.63 +0.03 39 0 60 0
30JUL26 6.00 P 0.00 0.00 0.00 0.83 +0.03 41 0 31 0
30JUL26 6.25 P 0.00 0.00 0.00 1.04 +0.04 43 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.25 +0.04 44 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.48 +0.04 46 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.72 +0.04 49 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 1.96 +0.04 52 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.20 +0.04 54 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.43 +0.02 54 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.67 +0.03 55 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.91 +0.05 56 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.15 +0.03 56 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.11 0.00 40 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.16 0.00 40 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.19 0.00 40 0 0 0
28AUG26 4.80 P 0.23 0.23 0.23 0.23 +0.01 41 2 2 +2
28AUG26 4.90 P 0.00 0.00 0.00 0.26 +0.01 40 0 4 0
28AUG26 5.00 P 0.00 0.00 0.00 0.31 +0.02 41 0 0 0
28AUG26 5.25 P 0.42 0.42 0.42 0.42 +0.02 41 30 30 +30
28AUG26 5.50 P 0.00 0.00 0.00 0.56 +0.03 41 0 30 0
28AUG26 5.75 P 0.00 0.00 0.00 0.71 +0.03 41 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.89 +0.03 42 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.09 +0.03 43 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.30 +0.03 44 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.52 +0.03 45 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.75 +0.04 48 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.98 +0.03 49 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.22 +0.03 51 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.47 +0.04 54 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.13 0.00 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 +0.01 41 0 2 0
29SEP26 4.60 P 0.00 0.00 0.00 0.21 +0.01 41 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.25 +0.01 41 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.28 +0.01 41 0 72 0
29SEP26 4.90 P 0.00 0.00 0.00 0.32 +0.01 41 0 13 0
29SEP26 5.00 P 0.00 0.00 0.00 0.37 +0.02 42 0 115 0
29SEP26 5.25 P 0.00 0.00 0.00 0.49 +0.02 42 0 34 0
29SEP26 5.50 P 0.00 0.00 0.00 0.63 +0.03 42 0 132 0
29SEP26 5.75 P 0.00 0.00 0.00 0.78 +0.04 42 0 501 0
29SEP26 6.00 P 0.00 0.00 0.00 0.96 +0.03 43 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 1.11 +0.03 40 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.35 +0.03 44 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.56 +0.03 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.78 +0.03 46 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.98 +0.01 44 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.25 +0.04 49 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.49 +0.04 51 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.73 +0.04 53 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.98 +0.04 56 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 3.21 +0.03 56 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.44 +0.03 55 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.69 +0.04 58 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.92 +0.02 56 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.16 +0.03 57 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 4.41 +0.05 59 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.65 +0.05 58 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 5.14 +0.04 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.64 +0.05 63 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.13 +0.04 63 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.63 +0.05 66 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.13 +0.05 70 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.21 0.00 39 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.29 +0.01 41 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.32 +0.01 40 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.36 +0.01 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.41 +0.02 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.45 +0.02 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.49 +0.01 41 0 26 0
30DEC26 5.25 P 0.00 0.00 0.00 0.62 +0.02 41 0 28 0
30DEC26 5.50 P 0.00 0.00 0.00 0.75 +0.03 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.91 +0.03 41 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.07 +0.04 41 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.26 +0.04 42 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.46 +0.05 43 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.66 +0.03 43 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.87 +0.04 44 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.09 +0.04 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.31 +0.03 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.54 +0.03 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.78 +0.04 48 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 3.02 +0.04 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.26 +0.04 51 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 3.50 +0.03 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.74 +0.03 54 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.97 +0.03 53 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.30 +0.01 40 0 6 0
30MAR27 4.40 P 0.00 0.00 0.00 0.31 0.00 39 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.37 0.00 40 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.41 +0.01 41 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.45 +0.01 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.49 +0.01 40 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.54 +0.01 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.59 +0.02 41 0 3 0
30MAR27 5.25 P 0.00 0.00 0.00 0.72 +0.03 41 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.84 +0.02 40 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.99 +0.02 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.17 +0.03 41 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.34 +0.04 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.50 +0.02 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.69 +0.02 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.89 +0.02 40 0 4 0
30MAR27 7.25 P 0.00 0.00 0.00 2.12 +0.02 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.34 +0.02 42 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 2.57 +0.04 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.81 +0.04 45 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.06 +0.04 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.29 +0.03 48 0 4 0
TOTAL PUT 38 7,425 +38
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$ 2.01
28MAY26 1.40 C 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.41 0.00 0 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.36 0.00 0 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.32 +0.01 47 0 2 0
28MAY26 1.75 C 0.00 0.00 0.00 0.27 +0.01 41 0 1 0
28MAY26 1.80 C 0.00 0.00 0.00 0.23 0.00 45 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.19 +0.01 44 0 8 0
28MAY26 1.90 C 0.18 0.23 0.18 0.15 0.00 42 3 110 +3
28MAY26 1.95 C 0.00 0.00 0.00 0.12 0.00 43 0 6 0
28MAY26 2.00 C 0.12 0.12 0.11 0.09 -0.01 42 12 195 +10
28MAY26 2.10 C 0.06 0.08 0.06 0.06 0.00 48 12 143 +11
28MAY26 2.20 C 0.03 0.04 0.03 0.03 0.00 46 10 158 +6
28MAY26 2.30 C 0.02 0.03 0.02 0.02 0.00 51 14 292 +12
28MAY26 2.40 C 0.02 0.02 0.01 0.01 0.00 51 14 399 +2
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 88 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 111 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 122 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.06 0.00 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.01 0.00 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.86 0.00 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.81 0.00 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.76 0.00 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.71 0.00 0 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.62 +0.01 52 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.57 +0.01 47 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.52 0.00 43 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.47 0.00 38 0 2 0
29JUN26 1.60 C 0.43 0.43 0.43 0.44 +0.01 53 4 88 0
29JUN26 1.65 C 0.00 0.00 0.00 0.39 0.00 48 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.34 0.00 42 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.31 +0.01 47 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.27 0.00 46 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.24 0.00 47 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.20 -0.01 44 0 30 0
29JUN26 1.95 C 0.00 0.00 0.00 0.18 0.00 47 0 3 0
29JUN26 2.00 C 0.00 0.00 0.00 0.15 -0.01 45 0 31 0
29JUN26 2.10 C 0.00 0.00 0.00 0.11 -0.01 46 0 38 0
29JUN26 2.20 C 0.10 0.10 0.09 0.08 0.00 47 248 317 +248
29JUN26 2.30 C 0.07 0.07 0.06 0.06 0.00 49 4 85 +1
29JUN26 2.40 C 0.05 0.05 0.05 0.04 0.00 49 2 1,106 0
29JUN26 2.50 C 0.00 0.00 0.00 0.03 0.00 50 0 182 0
29JUN26 2.60 C 0.00 0.00 0.00 0.02 0.00 50 0 236 0
29JUN26 2.70 C 0.02 0.02 0.02 0.01 0.00 47 1 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 51 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 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 97 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.62 -0.01 35 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.57 -0.01 31 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.53 -0.01 42 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.49 0.00 45 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.45 0.00 46 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.41 0.00 46 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.37 0.00 45 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.33 0.00 44 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.30 0.00 45 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.27 0.00 46 0 15 0
30JUL26 1.90 C 0.00 0.00 0.00 0.25 0.00 48 0 66 0
30JUL26 1.95 C 0.00 0.00 0.00 0.22 0.00 47 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.20 0.00 49 0 0 0
30JUL26 2.10 C 0.15 0.15 0.15 0.16 0.00 49 1 2 +1
30JUL26 2.20 C 0.13 0.13 0.13 0.12 0.00 48 1 7 +1
30JUL26 2.30 C 0.00 0.00 0.00 0.10 0.00 50 0 4 0
30JUL26 2.40 C 0.00 0.00 0.00 0.08 +0.01 51 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 0.05 +0.01 53 0 5 0
30JUL26 2.70 C 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.03 +0.01 53 0 5 0
30JUL26 2.90 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30JUL26 3.00 C 0.03 0.03 0.03 0.01 0.00 47 2 2 +2
28AUG26 1.55 C 0.00 0.00 0.00 0.51 -0.01 47 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.47 0.00 47 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.44 0.00 49 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.40 0.00 48 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.37 0.00 49 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.34 0.00 49 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.31 0.00 49 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.28 -0.01 48 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.26 -0.01 50 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.24 -0.02 51 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.20 -0.01 51 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.17 0.00 52 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.14 -0.01 53 0 1 0
28AUG26 2.40 C 0.00 0.00 0.00 0.11 -0.01 52 0 2 0
28AUG26 2.50 C 0.00 0.00 0.00 0.09 -0.01 52 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 0.06 -0.01 52 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
28AUG26 2.90 C 0.06 0.06 0.06 0.04 -0.01 53 1 1 +1
29SEP26 1.40 C 0.00 0.00 0.00 0.66 +0.01 52 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.62 +0.01 52 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.58 +0.01 52 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.53 0.00 47 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.49 -0.01 47 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.47 +0.01 51 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.43 0.00 49 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.40 0.00 50 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.37 0.00 50 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.35 +0.01 51 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.32 +0.01 51 0 1 0
29SEP26 1.95 C 0.32 0.35 0.32 0.30 +0.01 52 2 21 +2
29SEP26 2.00 C 0.00 0.00 0.00 0.27 0.00 50 0 105 0
29SEP26 2.10 C 0.00 0.00 0.00 0.24 0.00 53 0 101 0
29SEP26 2.20 C 0.00 0.00 0.00 0.20 0.00 52 0 4 0
29SEP26 2.30 C 0.00 0.00 0.00 0.17 0.00 52 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.14 0.00 52 0 200 0
29SEP26 2.50 C 0.00 0.00 0.00 0.12 0.00 52 0 119 0
29SEP26 2.60 C 0.00 0.00 0.00 0.10 0.00 52 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.08 -0.01 51 0 89 0
29SEP26 2.80 C 0.10 0.10 0.10 0.07 0.00 52 1 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.06 0.00 53 0 7 0
29SEP26 3.00 C 0.00 0.00 0.00 0.05 0.00 53 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.04 0.00 52 0 9 0
29SEP26 3.20 C 0.00 0.00 0.00 0.03 0.00 51 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 0.00 49 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 44 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 0.05 0.05 0.05 0.01 0.00 48 15 105 +15
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.69 -0.01 48 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.67 +0.01 53 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.62 -0.01 49 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.59 0.00 50 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.55 -0.01 48 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.52 -0.01 49 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.49 -0.01 49 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.48 +0.01 52 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.45 +0.01 52 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.43 +0.01 53 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.40 0.00 52 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.38 0.00 52 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.35 -0.02 51 0 12 0
30DEC26 2.10 C 0.00 0.00 0.00 0.33 0.00 54 0 2 0
30DEC26 2.20 C 0.00 0.00 0.00 0.29 0.00 54 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.26 0.00 54 0 115 0
30DEC26 2.40 C 0.00 0.00 0.00 0.23 0.00 54 0 6 0
30DEC26 2.50 C 0.00 0.00 0.00 0.20 0.00 53 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.18 0.00 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 0.00 54 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.12 -0.01 53 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.11 0.00 54 0 7 0
30DEC26 3.10 C 0.00 0.00 0.00 0.10 0.00 54 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.09 0.00 54 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.08 0.00 55 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 0.00 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 0.00 54 0 2 0
30DEC26 3.60 C 0.10 0.10 0.10 0.05 0.00 53 15 15 +15
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 0.00 0.00 0.00 0.02 0.00 47 0 14 0
30MAR27 1.40 C 0.00 0.00 0.00 0.73 -0.01 49 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.70 0.00 50 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.67 0.00 50 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.63 -0.01 49 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.60 -0.01 49 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.57 -0.01 49 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.55 0.00 50 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.52 0.00 50 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.50 0.00 51 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.48 0.00 51 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.46 +0.01 52 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.44 +0.01 52 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.42 +0.01 52 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.37 0.00 51 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.34 0.00 52 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.31 +0.01 52 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.29 +0.02 53 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.26 +0.01 53 0 7 0
30MAR27 2.60 C 0.00 0.00 0.00 0.23 +0.01 52 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.21 +0.01 52 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.19 +0.01 52 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.17 +0.01 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.16 +0.01 53 0 4 0
30MAR27 3.10 C 0.00 0.00 0.00 0.14 +0.01 52 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.13 +0.01 53 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.12 +0.01 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.11 +0.01 53 0 0 0
30MAR27 3.50 C 0.15 0.15 0.15 0.10 +0.01 53 1 9 +1
TOTAL CALL 363 10,081 +331
28MAY26 1.40 P 0.00 0.00 0.00 0.01 0.00 95 0 36 0
28MAY26 1.45 P 0.00 0.00 0.00 0.01 0.00 87 0 8 0
28MAY26 1.50 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
28MAY26 1.55 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
28MAY26 1.60 P 0.00 0.00 0.00 0.01 0.00 65 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.01 0.00 58 0 18 0
28MAY26 1.70 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
28MAY26 1.75 P 0.01 0.01 0.01 0.01 0.00 44 1 10 -1
28MAY26 1.80 P 0.02 0.02 0.02 0.02 0.00 47 1 35 +1
28MAY26 1.85 P 0.03 0.03 0.03 0.03 -0.01 46 2 87 -2
28MAY26 1.90 P 0.03 0.03 0.03 0.04 -0.01 44 15 172 +11
28MAY26 1.95 P 0.00 0.00 0.00 0.06 0.00 45 0 30 0
28MAY26 2.00 P 0.07 0.07 0.06 0.09 0.00 49 3 120 0
28MAY26 2.10 P 0.13 0.14 0.13 0.15 0.00 49 6 37 0
28MAY26 2.20 P 0.00 0.00 0.00 0.22 -0.01 48 0 49 0
28MAY26 2.30 P 0.00 0.00 0.00 0.31 0.00 53 0 258 0
28MAY26 2.40 P 0.00 0.00 0.00 0.41 +0.01 63 0 407 0
28MAY26 2.50 P 0.00 0.00 0.00 0.50 0.00 63 0 201 0
28MAY26 2.60 P 0.00 0.00 0.00 0.60 -0.01 71 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.69 -0.02 0 0 6 0
28MAY26 2.80 P 0.00 0.00 0.00 0.80 -0.01 86 0 0 -23
28MAY26 2.90 P 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.39 -0.02 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.59 -0.02 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.69 -0.02 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 106 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 82 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 76 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 71 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 60 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 51 0 28 0
29JUN26 1.55 P 0.01 0.01 0.01 0.01 0.00 46 3 4 +1
29JUN26 1.60 P 0.00 0.00 0.00 0.02 0.00 50 0 75 0
29JUN26 1.65 P 0.00 0.00 0.00 0.03 0.00 52 0 2 0
29JUN26 1.70 P 0.03 0.03 0.03 0.04 0.00 51 1 45 -1
29JUN26 1.75 P 0.04 0.04 0.04 0.05 0.00 50 1 18 +1
29JUN26 1.80 P 0.05 0.05 0.05 0.06 0.00 49 1 44 0
29JUN26 1.85 P 0.07 0.07 0.07 0.07 0.00 46 1 69 0
29JUN26 1.90 P 0.08 0.09 0.08 0.09 0.00 46 16 39 +16
29JUN26 1.95 P 0.00 0.00 0.00 0.11 -0.01 46 0 30 0
29JUN26 2.00 P 0.00 0.00 0.00 0.14 0.00 48 0 80 0
29JUN26 2.10 P 0.18 0.18 0.18 0.20 -0.01 49 2 36 +2
29JUN26 2.20 P 0.26 0.26 0.26 0.27 0.00 50 1 23 0
29JUN26 2.30 P 0.00 0.00 0.00 0.35 0.00 52 0 126 0
29JUN26 2.40 P 0.00 0.00 0.00 0.43 -0.01 52 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.52 -0.01 54 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.62 -0.01 60 0 102 0
29JUN26 2.70 P 0.00 0.00 0.00 0.72 0.00 66 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.81 -0.01 65 0 2 0
29JUN26 2.90 P 0.00 0.00 0.00 0.91 0.00 70 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.01 0.00 75 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.10 -0.01 71 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.20 -0.01 75 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.30 -0.01 78 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.40 -0.01 82 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.50 -0.01 85 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.60 -0.01 89 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.70 -0.01 92 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.80 0.00 95 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.90 0.00 98 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.00 0.00 101 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.10 0.00 104 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.20 0.00 107 0 0 0
30JUL26 1.40 P 0.01 0.01 0.01 0.01 0.00 48 1 3 +1
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 50 0 3 0
30JUL26 1.60 P 0.00 0.00 0.00 0.04 0.00 50 0 1 0
30JUL26 1.65 P 0.00 0.00 0.00 0.05 0.00 50 0 6 0
30JUL26 1.70 P 0.00 0.00 0.00 0.06 0.00 49 0 1 0
30JUL26 1.75 P 0.00 0.00 0.00 0.07 0.00 48 0 6 0
30JUL26 1.80 P 0.00 0.00 0.00 0.09 0.00 48 0 103 0
30JUL26 1.85 P 0.00 0.00 0.00 0.11 0.00 49 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.13 0.00 49 0 6 0
30JUL26 1.95 P 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
30JUL26 2.00 P 0.15 0.16 0.15 0.18 0.00 49 2 16 +2
30JUL26 2.10 P 0.00 0.00 0.00 0.24 0.00 50 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.31 0.00 51 0 13 0
30JUL26 2.30 P 0.00 0.00 0.00 0.38 -0.01 51 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.46 -0.01 52 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.55 0.00 55 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.64 0.00 57 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.73 0.00 58 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.83 +0.01 62 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.92 0.00 63 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.02 +0.01 66 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.14 -0.01 50 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.17 -0.01 52 0 2 0
28AUG26 1.95 P 0.00 0.00 0.00 0.19 -0.01 51 0 1 0
28AUG26 2.00 P 0.00 0.00 0.00 0.22 -0.01 52 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.28 0.00 52 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.35 0.00 54 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.42 -0.01 54 0 2 0
28AUG26 2.40 P 0.00 0.00 0.00 0.50 -0.01 55 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.58 -0.01 56 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.66 -0.01 56 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.75 0.00 57 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.84 0.00 58 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.94 +0.01 62 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.05 0.00 54 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 0.07 -0.01 53 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.08 -0.01 51 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.10 0.00 53 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.12 0.00 53 0 46 0
29SEP26 1.75 P 0.13 0.13 0.13 0.13 -0.01 51 1 15 0
29SEP26 1.80 P 0.00 0.00 0.00 0.15 -0.01 51 0 13 0
29SEP26 1.85 P 0.00 0.00 0.00 0.18 0.00 53 0 11 0
29SEP26 1.90 P 0.00 0.00 0.00 0.20 -0.01 52 0 10 0
29SEP26 1.95 P 0.00 0.00 0.00 0.23 -0.01 53 0 2 0
29SEP26 2.00 P 0.00 0.00 0.00 0.25 0.00 52 0 215 0
29SEP26 2.10 P 0.00 0.00 0.00 0.30 -0.01 50 0 129 0
29SEP26 2.20 P 0.00 0.00 0.00 0.37 -0.01 52 0 26 0
29SEP26 2.30 P 0.00 0.00 0.00 0.45 0.00 54 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.52 -0.02 54 0 203 0
29SEP26 2.50 P 0.00 0.00 0.00 0.60 -0.01 55 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.68 -0.02 55 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.77 -0.01 57 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 0.86 -0.01 58 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.95 -0.01 59 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.05 0.00 62 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.14 -0.01 62 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.23 -0.01 62 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.32 0.00 61 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.42 -0.01 64 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.51 0.00 62 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.61 -0.01 65 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.71 0.00 67 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.80 -0.01 63 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.90 0.00 66 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.00 0.00 68 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.10 0.00 69 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.20 0.00 71 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.08 0.00 55 0 7 0
30DEC26 1.45 P 0.00 0.00 0.00 0.09 -0.01 53 0 68 0
30DEC26 1.50 P 0.00 0.00 0.00 0.11 0.00 55 0 12 0
30DEC26 1.55 P 0.00 0.00 0.00 0.12 0.00 53 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.14 -0.01 54 0 22 0
30DEC26 1.65 P 0.00 0.00 0.00 0.15 -0.01 52 0 10 0
30DEC26 1.70 P 0.00 0.00 0.00 0.17 -0.01 52 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.19 -0.01 52 0 3 0
30DEC26 1.80 P 0.00 0.00 0.00 0.22 -0.01 53 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.24 -0.01 53 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.27 -0.01 53 0 3 0
30DEC26 1.95 P 0.00 0.00 0.00 0.30 -0.01 54 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.32 0.00 53 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.37 -0.01 51 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.44 -0.01 53 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.51 -0.02 53 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.59 0.00 55 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.67 -0.01 56 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.75 -0.01 56 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.83 -0.02 56 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.91 -0.02 56 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.00 -0.02 58 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.09 -0.02 59 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.18 -0.01 59 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.27 -0.01 60 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.36 -0.01 60 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.46 0.00 63 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.55 -0.01 62 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.64 -0.01 62 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.73 0.00 61 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.83 -0.01 63 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.92 0.00 62 0 1 0
30MAR27 1.40 P 0.10 0.10 0.10 0.10 0.00 51 4 11 +4
30MAR27 1.45 P 0.11 0.11 0.11 0.12 +0.01 52 11 14 +11
30MAR27 1.50 P 0.00 0.00 0.00 0.14 0.00 53 0 8 0
30MAR27 1.55 P 0.00 0.00 0.00 0.15 0.00 51 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.17 +0.01 52 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.18 -0.01 50 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 51 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.25 -0.01 50 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.27 -0.01 50 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.30 -0.01 50 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.33 -0.01 51 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 0.00 52 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.48 -0.02 51 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.56 -0.01 53 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.64 0.00 54 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.71 0.00 54 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 55 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.95 -0.01 55 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.04 0.00 56 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.12 -0.01 56 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.21 -0.01 57 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.30 -0.01 58 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.39 -0.01 58 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.48 -0.01 58 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.57 -0.01 59 0 1 0
TOTAL PUT 73 4,263 +23
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$ 146.20
28MAY26 97.50 C 0.00 0.00 0.00 48.85 +7.59 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 46.36 +7.60 49 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 43.86 +7.59 0 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 41.36 +7.59 0 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 38.87 +7.59 38 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 36.37 +7.59 0 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 33.88 +7.59 35 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 31.38 +7.58 0 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 28.89 +7.57 31 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 26.39 +7.52 25 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 23.91 +7.46 28 0 75 0
28MAY26 125.00 C 18.50 18.50 18.50 21.44 +7.33 29 20 126 -1
28MAY26 127.50 C 0.00 0.00 0.00 18.99 +7.13 28 0 47 0
28MAY26 130.00 C 14.00 14.00 14.00 16.58 +6.83 28 28 73 -23
28MAY26 132.50 C 11.72 11.72 11.72 14.25 +6.42 28 1 93 0
28MAY26 135.00 C 0.00 0.00 0.00 12.02 +5.93 28 0 171 0
28MAY26 137.50 C 6.96 7.60 6.96 9.93 +5.32 28 21 147 +14
28MAY26 140.00 C 5.00 7.22 4.95 7.77 +4.38 26 45 111 -13
28MAY26 142.50 C 3.66 5.98 3.61 6.33 +3.87 28 14 101 -4
28MAY26 145.00 C 2.63 3.97 2.63 4.98 +3.24 29 35 235 +22
28MAY26 147.50 C 1.89 3.52 1.80 3.66 +2.49 29 98 150 +32
28MAY26 150.00 C 1.40 2.80 1.31 2.69 +1.93 29 88 209 +45
28MAY26 152.50 C 0.89 1.43 0.89 1.89 +1.41 29 32 181 +19
28MAY26 155.00 C 0.86 1.20 0.86 1.29 +1.00 29 27 107 +20
28MAY26 157.50 C 0.60 0.96 0.60 0.86 +0.69 29 2 47 -1
28MAY26 160.00 C 0.50 0.50 0.50 0.55 +0.45 28 2 93 +2
28MAY26 162.50 C 0.32 0.32 0.32 0.34 +0.28 28 3 35 0
28MAY26 165.00 C 0.00 0.00 0.00 0.21 +0.18 28 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.12 +0.10 28 0 8 0
29JUN26 60.00 C 0.00 0.00 0.00 86.43 +7.60 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 83.94 +7.60 52 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 81.45 +7.60 56 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 78.96 +7.60 56 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 76.47 +7.60 55 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 73.98 +7.60 53 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 71.49 +7.60 51 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 69.00 +7.89 50 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 66.51 +7.60 48 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 64.02 +7.60 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 61.53 +7.60 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 59.04 +7.60 42 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 56.55 +7.60 40 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 54.06 +7.60 38 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 51.56 +7.59 0 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 49.07 +7.59 0 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 46.59 +7.83 33 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 44.10 +7.83 31 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 41.61 +7.84 29 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 39.13 +7.83 30 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 36.65 +7.75 29 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 34.18 +7.64 29 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 32.07 +7.86 39 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 29.29 +7.27 29 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 27.22 +7.45 35 0 1,063 0
29JUN26 122.50 C 0.00 0.00 0.00 23.91 +6.32 0 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 21.66 +6.14 0 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 19.38 +5.81 21 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 17.83 +6.08 29 0 75 0
29JUN26 132.50 C 0.00 0.00 0.00 15.78 +5.70 29 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 13.84 +5.34 29 0 181 0
29JUN26 137.50 C 9.38 9.38 9.38 12.03 +4.94 29 15 155 0
29JUN26 140.00 C 0.00 0.00 0.00 10.05 +4.19 27 0 221 0
29JUN26 142.50 C 6.00 8.30 6.00 8.88 +4.09 29 9 185 +7
29JUN26 145.00 C 6.80 6.80 6.80 7.70 +3.80 30 5 137 0
29JUN26 147.50 C 6.40 6.40 6.40 6.40 +3.24 30 1 103 +1
29JUN26 150.00 C 3.60 4.10 3.60 5.34 +2.80 30 11 77 -1
29JUN26 152.50 C 0.00 0.00 0.00 4.38 +2.34 30 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 3.56 +1.93 29 0 59 0
29JUN26 157.50 C 2.20 2.20 2.20 2.86 +1.60 29 5 49 +5
29JUN26 160.00 C 1.50 1.93 1.40 2.28 +1.32 29 7 27 +5
29JUN26 162.50 C 0.00 0.00 0.00 1.80 +1.09 29 0 32 0
29JUN26 165.00 C 0.00 0.00 0.00 1.41 +0.88 29 0 2 0
29JUN26 167.50 C 1.06 1.06 1.06 1.09 +0.69 29 10 23 +10
30JUL26 105.00 C 0.00 0.00 0.00 41.89 +7.66 29 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 39.44 +7.60 29 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 37.00 +7.49 29 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 34.59 +7.35 29 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 32.07 +7.04 26 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 29.29 +6.36 0 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 27.22 +6.40 24 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 24.64 +5.83 21 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 22.48 +5.59 23 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 20.45 +5.37 25 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 19.08 +5.69 29 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 17.18 +5.37 29 0 22 0
30JUL26 135.00 C 0.00 0.00 0.00 15.38 +5.11 29 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 13.69 +4.80 29 0 90 0
30JUL26 140.00 C 0.00 0.00 0.00 11.93 +4.29 28 0 63 0
30JUL26 142.50 C 0.00 0.00 0.00 10.99 +4.44 30 0 59 0
30JUL26 145.00 C 7.49 7.49 7.49 9.62 +4.01 30 3 56 +3
30JUL26 147.50 C 0.00 0.00 0.00 8.36 +3.59 30 0 32 0
30JUL26 150.00 C 0.00 0.00 0.00 7.24 +3.19 30 0 37 0
30JUL26 152.50 C 0.00 0.00 0.00 6.23 +2.79 30 0 50 0
30JUL26 155.00 C 0.00 0.00 0.00 5.33 +2.39 30 0 120 0
30JUL26 157.50 C 0.00 0.00 0.00 4.54 +2.10 30 0 90 0
30JUL26 160.00 C 2.60 3.49 2.60 3.84 +1.79 30 151 150 +144
30JUL26 162.50 C 2.60 3.20 2.60 3.20 +1.53 29 63 62 +62
28AUG26 112.50 C 0.00 0.00 0.00 34.59 +6.69 0 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 32.61 +6.86 27 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 29.61 +5.90 0 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 27.43 +5.73 21 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 25.35 +5.58 23 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 23.34 +5.40 25 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 21.41 +5.21 26 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 19.55 +4.98 26 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 18.34 +5.29 29 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 16.62 +5.04 29 0 15 0
28AUG26 137.50 C 0.00 0.00 0.00 15.00 +4.77 29 0 15 0
28AUG26 140.00 C 11.11 11.11 11.11 13.89 +4.91 30 15 15 +15
28AUG26 142.50 C 0.00 0.00 0.00 12.44 +4.57 30 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 11.09 +4.20 30 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 9.85 +3.85 30 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 8.71 +3.48 30 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 7.67 +3.16 30 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 6.74 +2.75 30 0 2 0
28AUG26 157.50 C 0.00 0.00 0.00 5.89 +2.50 30 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 5.13 +2.15 30 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 4.45 +1.95 29 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 78.96 +7.60 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 76.47 +7.59 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 73.98 +7.55 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 71.49 +7.52 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 69.00 +7.18 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 66.55 +7.45 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 64.56 +7.89 30 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 61.69 +7.46 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 59.62 +7.79 29 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 56.63 +7.23 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 54.71 +7.71 30 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 52.41 +7.80 35 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 50.00 +7.76 34 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 47.62 +7.74 34 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 45.24 +7.67 34 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 42.88 +7.58 33 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 40.55 +7.52 33 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 38.25 +7.42 32 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 35.98 +7.30 32 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 33.76 +7.17 32 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 31.58 +7.02 31 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 29.45 +6.84 31 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 26.31 +5.55 25 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 24.39 +5.40 26 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 22.55 +5.23 27 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 20.78 +5.04 27 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 19.10 +4.85 27 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 17.50 +4.63 28 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 16.48 +4.95 30 0 146 0
29SEP26 140.00 C 0.00 0.00 0.00 15.02 +4.70 30 0 23 0
29SEP26 142.50 C 0.00 0.00 0.00 13.26 +4.09 28 0 119 0
29SEP26 145.00 C 0.00 0.00 0.00 12.55 +4.39 30 0 31 0
29SEP26 147.50 C 0.00 0.00 0.00 11.37 +4.12 30 0 16 0
29SEP26 150.00 C 0.00 0.00 0.00 10.24 +3.76 30 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 9.19 +3.48 30 0 40 0
29SEP26 155.00 C 7.30 7.30 7.30 8.20 +3.14 30 2 149 +2
29SEP26 157.50 C 0.00 0.00 0.00 7.32 +2.84 30 0 40 0
29SEP26 160.00 C 0.00 0.00 0.00 6.57 +2.67 30 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 5.85 +2.45 30 0 2 0
29SEP26 165.00 C 0.00 0.00 0.00 5.22 +2.25 30 0 2 0
29SEP26 167.50 C 4.04 4.32 4.04 4.36 +1.78 29 2 10 +2
30DEC26 72.50 C 0.00 0.00 0.00 74.65 +7.96 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 71.77 +7.16 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 69.72 +7.88 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 67.26 +7.86 28 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 64.56 +7.50 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 61.69 +7.06 0 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 59.62 +7.38 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 56.63 +6.77 0 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 55.29 +7.80 34 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 52.54 +7.40 26 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 50.07 +7.25 25 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 47.62 +7.11 24 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 45.47 +7.20 28 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 43.21 +7.14 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 40.55 +6.66 25 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 38.74 +6.94 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 36.52 +6.78 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 33.92 +6.17 26 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 31.58 +5.77 25 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 30.67 +6.71 30 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 28.71 +6.46 30 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 25.77 +5.20 26 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 24.02 +5.01 27 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 22.29 +4.81 27 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 20.73 +4.63 27 0 30 0
30DEC26 135.00 C 18.80 18.80 18.80 19.21 +4.46 27 1 13 +1
30DEC26 137.50 C 0.00 0.00 0.00 17.77 +4.22 27 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 16.42 +4.04 27 0 73 0
30DEC26 142.50 C 14.91 14.91 14.91 15.40 +4.10 28 15 39 0
30DEC26 145.00 C 12.54 12.54 12.54 14.74 +4.37 29 13 21 +13
30DEC26 147.50 C 0.00 0.00 0.00 13.50 +4.05 29 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 12.45 +3.85 29 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 11.43 +3.68 29 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 10.47 +3.42 29 0 33 0
30DEC26 157.50 C 0.00 0.00 0.00 9.51 +3.09 29 0 18 0
30DEC26 160.00 C 0.00 0.00 0.00 8.72 +2.88 29 0 81 0
30DEC26 162.50 C 0.00 0.00 0.00 7.95 +2.87 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 7.18 +2.61 29 0 2 0
30DEC26 167.50 C 5.95 5.95 5.95 6.19 +2.06 28 1 1 0
30MAR27 105.00 C 0.00 0.00 0.00 43.55 +6.97 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 41.38 +6.87 28 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 38.84 +6.35 26 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 36.78 +6.25 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 34.84 +6.18 27 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 33.16 +6.33 28 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 31.22 +6.16 28 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 29.48 +5.92 28 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 27.66 +5.62 28 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 25.34 +4.81 26 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 23.79 +4.66 27 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 22.33 +4.51 27 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 20.86 +4.35 27 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 19.55 +4.37 27 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 18.28 +4.22 27 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 17.40 +4.38 28 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 16.55 +4.50 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 15.41 +4.31 28 0 0 0
30MAR27 150.00 C 13.30 13.30 13.30 14.39 +4.12 29 2 4 0
30MAR27 152.50 C 0.00 0.00 0.00 13.38 +3.80 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 12.43 +3.60 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 11.54 +3.37 28 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 10.71 +3.04 29 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 9.89 +2.99 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 9.18 +2.84 28 0 2 0
30MAR27 167.50 C 7.90 7.90 7.90 8.27 +2.48 28 1 4 +1
TOTAL CALL 748 10,430 +382
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 58 0 16 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 41 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 38 0 44 0
28MAY26 115.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 65 0
28MAY26 117.50 P 0.00 0.00 0.00 0.01 -0.03 32 0 77 0
28MAY26 120.00 P 0.00 0.00 0.00 0.01 -0.07 30 0 526 0
28MAY26 122.50 P 0.24 0.24 0.24 0.02 -0.14 29 2 95 +2
28MAY26 125.00 P 0.40 0.40 0.40 0.04 -0.27 28 4 179 0
28MAY26 127.50 P 0.58 0.58 0.35 0.09 -0.48 28 37 103 +21
28MAY26 130.00 P 0.78 0.78 0.45 0.19 -0.79 28 8 173 +1
28MAY26 132.50 P 1.10 1.10 0.65 0.35 -1.21 28 14 149 -1
28MAY26 135.00 P 1.67 1.70 1.00 0.63 -1.74 28 27 153 +15
28MAY26 137.50 P 2.16 2.16 1.26 1.05 -2.39 29 31 224 +18
28MAY26 140.00 P 3.50 3.50 2.15 1.64 -3.02 29 15 95 +12
28MAY26 142.50 P 4.25 4.25 2.76 2.47 -3.85 29 46 79 +20
28MAY26 145.00 P 4.05 4.32 3.45 3.45 -4.45 28 17 39 +11
28MAY26 147.50 P 0.00 0.00 0.00 4.64 -5.21 28 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 6.20 -5.77 28 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 7.92 -6.28 28 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 9.86 -6.68 28 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 11.95 -7.00 28 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 14.17 -7.24 28 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 16.98 -6.92 36 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 19.44 -7.31 39 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 21.32 -7.93 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 31 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 41 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 35 0 51 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.02 -0.04 30 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.03 -0.08 30 0 41 0
29JUN26 112.50 P 0.00 0.00 0.00 0.05 -0.13 29 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 0.09 -0.20 29 0 62 0
29JUN26 117.50 P 0.00 0.00 0.00 0.14 -0.32 29 0 47 0
29JUN26 120.00 P 0.83 0.83 0.68 0.23 -0.49 29 23 358 +20
29JUN26 122.50 P 0.78 0.78 0.78 0.36 -0.69 29 1 147 0
29JUN26 125.00 P 1.42 1.42 1.06 0.55 -0.94 29 21 172 +19
29JUN26 127.50 P 1.88 1.88 1.88 0.81 -1.24 29 1 107 -1
29JUN26 130.00 P 2.35 2.35 1.58 1.17 -1.57 29 6 634 +4
29JUN26 132.50 P 0.00 0.00 0.00 1.63 -1.94 29 0 103 0
29JUN26 135.00 P 3.42 3.42 3.42 2.21 -2.37 29 10 187 +10
29JUN26 137.50 P 0.00 0.00 0.00 2.90 -2.83 29 0 200 0
29JUN26 140.00 P 0.00 0.00 0.00 3.63 -3.36 29 0 60 0
29JUN26 142.50 P 0.00 0.00 0.00 4.55 -3.89 29 0 73 0
29JUN26 145.00 P 0.00 0.00 0.00 5.68 -4.21 29 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 6.90 -4.74 28 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 8.32 -5.18 28 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 10.03 -5.43 29 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 11.76 -5.77 29 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 13.59 -6.11 29 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 15.52 -6.42 29 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 18.11 -6.68 32 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 20.31 -6.82 33 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 22.58 -6.96 34 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.06 -0.12 30 0 8 0
30JUL26 107.50 P 0.00 0.00 0.00 0.09 -0.18 29 0 0 0
30JUL26 110.00 P 0.62 0.62 0.62 0.14 -0.26 29 2 12 +2
30JUL26 112.50 P 0.00 0.00 0.00 0.21 -0.36 29 0 11 0
30JUL26 115.00 P 0.00 0.00 0.00 0.32 -0.49 29 0 20 0
30JUL26 117.50 P 0.00 0.00 0.00 0.46 -0.66 29 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 0.65 -0.88 29 0 91 0
30JUL26 122.50 P 0.00 0.00 0.00 0.93 -1.10 29 0 75 0
30JUL26 125.00 P 2.02 2.02 2.02 1.27 -1.36 29 1 5 +1
30JUL26 127.50 P 0.00 0.00 0.00 1.67 -1.65 29 0 17 0
30JUL26 130.00 P 3.31 3.31 3.31 2.16 -1.98 29 1 30 -1
30JUL26 132.50 P 0.00 0.00 0.00 2.79 -2.30 29 0 16 0
30JUL26 135.00 P 4.57 4.57 3.88 3.44 -2.62 29 170 181 +142
30JUL26 137.50 P 4.87 4.90 4.87 4.31 -2.88 30 45 90 +45
30JUL26 140.00 P 6.11 6.11 5.88 5.11 -3.34 29 5 20 +5
30JUL26 142.50 P 0.00 0.00 0.00 5.97 -3.59 28 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 7.22 -4.20 29 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 8.39 -4.65 28 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 9.76 -5.05 28 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 11.46 -5.20 29 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 13.16 -5.44 29 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 14.92 -5.71 29 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 16.74 -5.98 29 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 18.67 -6.70 29 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 0.44 -0.52 29 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 0.62 -0.66 29 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 0.84 -0.82 29 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 1.10 -1.10 29 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 1.50 -1.28 29 0 15 0
28AUG26 125.00 P 0.00 0.00 0.00 1.92 -1.51 29 0 0 0
28AUG26 127.50 P 2.99 2.99 2.99 2.42 -1.82 29 15 15 +15
28AUG26 130.00 P 0.00 0.00 0.00 3.03 -2.07 29 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 3.69 -2.40 29 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 4.49 -2.62 29 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 5.29 -2.91 29 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 6.25 -3.19 29 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 7.08 -3.80 28 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 8.23 -4.21 28 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 9.49 -4.51 28 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 10.83 -4.90 28 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 12.55 -4.95 29 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 14.26 -5.14 29 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 15.95 -5.39 29 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 17.72 -6.11 29 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 20.16 -5.77 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29SEP26 72.50 P 0.14 0.14 0.14 0.01 0.00 37 1 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 31 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.05 -0.05 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.07 -0.08 29 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.11 -0.11 29 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.16 -0.16 29 0 121 0
29SEP26 102.50 P 0.00 0.00 0.00 0.24 -0.20 30 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 0.34 -0.27 30 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 0.46 -0.36 30 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 0.62 -0.46 29 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 0.82 -0.59 30 0 64 0
29SEP26 115.00 P 0.00 0.00 0.00 1.08 -0.70 30 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 1.38 -0.95 30 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 1.79 -1.08 30 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 2.25 -1.28 30 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 2.75 -1.51 30 0 44 0
29SEP26 127.50 P 0.00 0.00 0.00 3.37 -1.72 30 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 4.02 -2.01 30 0 14 0
29SEP26 132.50 P 0.00 0.00 0.00 4.82 -2.21 30 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 5.60 -2.46 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 6.45 -2.78 30 0 154 0
29SEP26 140.00 P 0.00 0.00 0.00 7.36 -3.16 29 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 8.45 -3.42 29 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 9.52 -3.85 29 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 10.88 -4.10 29 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 12.18 -4.40 29 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 13.62 -4.73 29 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 15.19 -4.95 29 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 17.63 -4.45 31 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 19.44 -5.07 31 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 21.28 -5.26 31 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 23.20 -5.45 32 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 25.20 -5.60 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.05 -0.03 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.06 -0.06 28 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.09 -0.08 28 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.14 -0.11 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.19 -0.15 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.27 -0.19 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.37 -0.25 29 0 113 0
30DEC26 97.50 P 1.02 1.02 1.02 0.49 -0.31 29 1 11 +1
30DEC26 100.00 P 1.51 1.52 1.51 0.65 -0.40 29 141 180 +140
30DEC26 102.50 P 0.00 0.00 0.00 0.83 -0.48 29 0 70 0
30DEC26 105.00 P 0.00 0.00 0.00 1.08 -0.59 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 1.34 -0.70 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 1.68 -0.84 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 2.04 -0.97 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 2.49 -1.15 29 0 13 0
30DEC26 117.50 P 0.00 0.00 0.00 3.06 -1.22 29 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 3.65 -1.56 29 0 41 0
30DEC26 122.50 P 0.00 0.00 0.00 4.30 -1.74 29 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 5.00 -1.93 29 0 316 0
30DEC26 127.50 P 0.00 0.00 0.00 5.83 -2.04 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 6.56 -2.33 29 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 7.50 -2.53 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 8.44 -2.79 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 9.42 -3.10 29 0 23 0
30DEC26 140.00 P 11.35 11.35 11.35 10.58 -3.27 28 15 40 +15
30DEC26 142.50 P 0.00 0.00 0.00 11.68 -3.66 28 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 12.95 -3.90 28 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 14.30 -4.16 28 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 15.76 -4.64 28 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 17.24 -4.94 28 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 18.83 -5.15 28 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 21.31 -4.55 30 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 23.11 -4.71 30 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 24.92 -4.86 30 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 26.73 -5.07 30 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 28.70 -5.19 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 1.76 -0.74 28 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 2.12 -0.86 28 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 2.60 -0.92 28 0 15 0
30MAR27 112.50 P 0.00 0.00 0.00 3.10 -1.18 28 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 3.61 -1.18 29 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 4.25 -1.33 29 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 4.91 -1.67 29 0 15 0
30MAR27 122.50 P 0.00 0.00 0.00 5.63 -1.84 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 6.46 -2.02 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 7.27 -2.26 29 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 8.16 -2.47 28 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 9.19 -2.50 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 10.09 -2.93 28 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 11.15 -3.11 28 0 0 0
30MAR27 140.00 P 13.08 13.08 13.08 12.35 -3.21 28 2 2 +2
30MAR27 142.50 P 0.00 0.00 0.00 13.63 -3.39 28 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 14.78 -3.76 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 16.13 -4.01 28 0 0 0
30MAR27 150.00 P 18.72 18.72 18.72 17.52 -4.43 28 2 2 0
30MAR27 152.50 P 0.00 0.00 0.00 18.99 -4.68 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 20.52 -4.93 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 23.04 -4.24 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 24.72 -4.43 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 26.53 -4.55 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 28.35 -4.70 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 30.19 -4.85 30 0 0 0
TOTAL PUT 664 9,589 +518
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 3.01
28MAY26 2.00 C 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.81 +0.02 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.71 +0.02 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.62 +0.03 54 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.51 +0.02 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.42 +0.02 37 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.33 +0.01 38 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.25 +0.01 39 0 119 0
28MAY26 2.90 C 0.00 0.00 0.00 0.19 0.00 43 0 148 0
28MAY26 3.00 C 0.00 0.00 0.00 0.13 0.00 41 0 153 0
28MAY26 3.10 C 0.09 0.09 0.09 0.09 0.00 42 2 129 +2
28MAY26 3.20 C 0.06 0.06 0.06 0.06 0.00 43 1 355 +1
28MAY26 3.30 C 0.04 0.04 0.04 0.04 0.00 44 1 661 0
28MAY26 3.40 C 0.00 0.00 0.00 0.02 0.00 42 0 911 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 41 0 534 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 46 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 67 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 76 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.31 +0.02 0 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.26 +0.02 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.21 +0.02 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.16 +0.02 0 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.06 +0.02 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.01 +0.02 0 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.92 +0.02 53 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.62 +0.02 35 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.53 0.00 37 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.45 +0.02 39 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.38 +0.03 42 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.31 +0.01 41 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.24 -0.01 39 0 52 0
29JUN26 3.00 C 0.00 0.00 0.00 0.19 0.00 40 0 85 0
29JUN26 3.10 C 0.00 0.00 0.00 0.15 0.00 40 0 24 0
29JUN26 3.20 C 0.12 0.12 0.12 0.12 0.00 42 1 25 +1
29JUN26 3.30 C 0.00 0.00 0.00 0.09 0.00 42 0 207 0
29JUN26 3.40 C 0.00 0.00 0.00 0.07 0.00 42 0 798 0
29JUN26 3.50 C 0.00 0.00 0.00 0.05 0.00 42 0 1,173 0
29JUN26 3.60 C 0.00 0.00 0.00 0.04 0.00 43 0 262 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 0.00 43 0 35 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 0.00 43 0 175 0
29JUN26 3.90 C 0.01 0.01 0.01 0.01 0.00 39 25 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 45 0 20 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 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 58 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30JUL26 2.00 C 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.92 +0.01 41 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.82 0.00 36 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.73 0.00 38 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.64 0.00 38 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.56 0.00 39 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.49 +0.02 41 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.43 +0.02 43 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.36 0.00 42 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.30 0.00 41 0 700 0
30JUL26 3.00 C 0.00 0.00 0.00 0.25 0.00 41 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.21 0.00 42 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.18 0.00 43 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.15 +0.01 44 0 41 0
30JUL26 3.40 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.10 0.00 44 0 4 0
30JUL26 3.60 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.05 0.00 43 0 4 0
30JUL26 3.90 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.03 0.00 43 0 4 0
30JUL26 4.10 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 1.02 +0.01 36 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.93 +0.01 40 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.84 +0.01 41 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.75 +0.01 40 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.67 +0.01 41 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.60 +0.01 43 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.53 +0.01 43 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.46 0.00 42 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.41 +0.01 44 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.36 +0.01 44 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.31 0.00 44 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.27 0.00 45 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.23 0.00 44 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.20 0.00 45 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.17 0.00 45 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.15 0.00 46 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.13 0.00 46 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 0.09 -0.01 46 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.08 0.00 47 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.03 +0.02 37 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.94 +0.02 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.85 +0.02 38 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.77 +0.02 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.70 +0.02 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.63 +0.02 42 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.56 +0.01 42 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.50 +0.01 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.45 +0.02 44 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.40 0.00 44 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.35 +0.01 44 0 10 0
29SEP26 3.10 C 0.00 0.00 0.00 0.31 +0.01 44 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.27 +0.01 44 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.24 +0.01 45 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.21 +0.01 45 0 644 0
29SEP26 3.50 C 0.00 0.00 0.00 0.18 +0.01 45 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.16 +0.01 45 0 41 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 +0.01 45 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 +0.01 47 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 0.00 46 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 0.00 45 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.08 0.00 46 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 -0.01 44 0 2 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 -0.01 44 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 -0.01 43 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 -0.01 40 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.01 36 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.06 +0.02 37 0 70 0
30DEC26 2.10 C 0.00 0.00 0.00 0.98 +0.02 38 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.91 +0.02 41 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.84 +0.02 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.77 +0.02 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.71 +0.02 43 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.65 +0.02 43 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.59 +0.01 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.54 +0.01 43 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.50 +0.02 44 0 9 0
30DEC26 3.00 C 0.00 0.00 0.00 0.45 +0.02 44 0 36 0
30DEC26 3.10 C 0.00 0.00 0.00 0.41 +0.01 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.37 +0.01 44 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.34 +0.01 45 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.31 +0.02 45 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.28 +0.01 45 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.26 +0.02 46 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.23 +0.01 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.22 +0.01 47 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.20 +0.01 46 0 3 0
30DEC26 4.00 C 0.20 0.20 0.20 0.18 +0.01 46 4 22 +1
30DEC26 4.10 C 0.00 0.00 0.00 0.16 +0.01 46 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.15 +0.01 47 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 +0.01 47 0 255 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 +0.01 47 0 227 0
30MAR27 2.00 C 0.00 0.00 0.00 1.10 +0.01 38 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 1.03 +0.01 40 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.96 +0.01 41 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.89 +0.01 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.83 +0.01 42 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.80 +0.04 46 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.72 +0.01 43 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.66 0.00 43 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.62 +0.01 44 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.57 0.00 43 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.53 0.00 44 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.49 0.00 44 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.45 0.00 44 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.42 -0.01 44 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.39 0.00 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.36 0.00 45 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.33 -0.01 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.31 0.00 45 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.29 -0.01 45 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.27 0.00 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.25 0.00 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.23 0.00 46 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.21 0.00 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.18 0.00 46 0 650 0
TOTAL CALL 34 13,806 +5
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 59 0 180 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 292 0
28MAY26 2.60 P 0.00 0.00 0.00 0.02 0.00 50 0 130 0
28MAY26 2.70 P 0.00 0.00 0.00 0.03 0.00 47 0 180 0
28MAY26 2.80 P 0.05 0.05 0.04 0.05 0.00 45 19 574 +11
28MAY26 2.90 P 0.08 0.08 0.08 0.08 0.00 44 5 700 +5
28MAY26 3.00 P 0.15 0.15 0.15 0.13 0.00 46 10 3,009 0
28MAY26 3.10 P 0.00 0.00 0.00 0.18 -0.01 44 0 101 0
28MAY26 3.20 P 0.00 0.00 0.00 0.25 -0.02 45 0 645 0
28MAY26 3.30 P 0.00 0.00 0.00 0.33 -0.02 46 0 445 0
28MAY26 3.40 P 0.00 0.00 0.00 0.42 -0.02 50 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.51 -0.02 51 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.61 -0.02 58 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.71 -0.02 64 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.80 -0.03 61 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.91 -0.02 76 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.02 -0.01 88 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.10 -0.03 76 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.20 -0.03 80 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.31 -0.02 95 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.40 -0.03 89 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.51 -0.02 105 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.60 -0.03 98 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 78 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 68 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 61 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 0.00 44 0 134 0
29JUN26 2.50 P 0.03 0.03 0.03 0.03 -0.01 43 5 280 0
29JUN26 2.60 P 0.00 0.00 0.00 0.05 0.00 43 0 171 0
29JUN26 2.70 P 0.07 0.07 0.07 0.08 0.00 45 1 427 +1
29JUN26 2.80 P 0.11 0.11 0.11 0.11 0.00 44 2 182 -2
29JUN26 2.90 P 0.14 0.14 0.14 0.15 0.00 44 2 428 +2
29JUN26 3.00 P 0.00 0.00 0.00 0.20 0.00 44 0 489 0
29JUN26 3.10 P 0.00 0.00 0.00 0.25 0.00 43 0 7,812 0
29JUN26 3.20 P 0.00 0.00 0.00 0.32 -0.01 44 0 93 0
29JUN26 3.30 P 0.00 0.00 0.00 0.39 -0.01 44 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.47 -0.02 45 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.56 -0.01 48 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.65 -0.01 50 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.74 -0.01 51 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.83 -0.01 52 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.92 -0.02 51 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.02 -0.01 55 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.11 -0.02 53 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.22 -0.01 62 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.31 -0.02 59 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.41 -0.02 62 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.51 -0.02 65 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.61 -0.02 68 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.71 -0.02 70 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.81 -0.02 73 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.91 -0.02 76 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30JUL26 2.20 P 0.00 0.00 0.00 0.02 0.00 46 0 1 0
30JUL26 2.30 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.06 -0.01 44 0 45 0
30JUL26 2.60 P 0.00 0.00 0.00 0.08 -0.01 42 0 57 0
30JUL26 2.70 P 0.10 0.10 0.10 0.11 0.00 42 1 6 +1
30JUL26 2.80 P 0.00 0.00 0.00 0.15 0.00 43 0 66 0
30JUL26 2.90 P 0.00 0.00 0.00 0.20 0.00 44 0 326 0
30JUL26 3.00 P 0.00 0.00 0.00 0.25 0.00 44 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.31 0.00 45 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.37 -0.01 45 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.44 -0.01 45 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.52 -0.01 47 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.60 -0.01 47 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.68 -0.01 48 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.77 -0.01 49 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.85 -0.01 48 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.95 0.00 51 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.04 0.00 52 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.13 -0.01 51 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.03 0.00 49 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.16 -0.02 46 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.20 -0.02 46 0 2 0
28AUG26 2.90 P 0.00 0.00 0.00 0.25 -0.02 46 0 1 0
28AUG26 3.00 P 0.00 0.00 0.00 0.30 -0.02 46 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.36 -0.02 47 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.43 -0.02 48 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.49 -0.02 47 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.57 -0.02 49 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.64 -0.02 48 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.72 -0.03 49 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.80 -0.03 49 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 0.89 -0.03 50 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.98 -0.02 51 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.06 0.00 48 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.07 -0.01 45 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.10 0.00 47 0 58 0
29SEP26 2.50 P 0.00 0.00 0.00 0.13 0.00 47 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.16 0.00 47 0 113 0
29SEP26 2.70 P 0.00 0.00 0.00 0.20 0.00 47 0 206 0
29SEP26 2.80 P 0.00 0.00 0.00 0.24 -0.01 46 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.29 -0.01 47 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.34 -0.01 47 0 224 0
29SEP26 3.10 P 0.00 0.00 0.00 0.40 -0.01 47 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.46 -0.01 47 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.53 -0.01 47 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.60 -0.01 48 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.68 -0.01 49 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 0.75 -0.02 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.83 -0.02 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.92 -0.01 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.00 -0.02 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.09 -0.02 51 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.18 -0.02 51 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.28 -0.01 54 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.37 -0.02 54 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.47 -0.01 57 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.56 -0.02 57 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.66 -0.02 59 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.75 -0.02 59 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.85 -0.02 60 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.94 -0.02 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 46 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 0.00 46 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.19 -0.01 46 0 465 0
30DEC26 2.60 P 0.00 0.00 0.00 0.23 -0.01 46 0 408 0
30DEC26 2.70 P 0.00 0.00 0.00 0.28 0.00 47 0 213 0
30DEC26 2.80 P 0.00 0.00 0.00 0.32 -0.01 46 0 259 0
30DEC26 2.90 P 0.00 0.00 0.00 0.38 0.00 47 0 139 0
30DEC26 3.00 P 0.42 0.42 0.42 0.43 0.00 47 5 175 0
30DEC26 3.10 P 0.00 0.00 0.00 0.49 -0.01 47 0 134 0
30DEC26 3.20 P 0.00 0.00 0.00 0.55 -0.01 47 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.62 0.00 48 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.69 0.00 48 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.76 -0.01 48 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.83 -0.01 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.91 -0.01 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.99 -0.01 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.07 -0.01 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.16 -0.01 50 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.24 -0.01 50 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.33 -0.01 51 0 99 0
30DEC26 4.30 P 0.00 0.00 0.00 1.42 -0.01 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.51 -0.01 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.60 -0.02 52 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.69 -0.02 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 47 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.14 -0.01 45 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.17 -0.01 45 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.21 -0.01 46 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.25 -0.01 46 0 112 0
30MAR27 2.60 P 0.00 0.00 0.00 0.29 -0.01 46 0 182 0
30MAR27 2.70 P 0.00 0.00 0.00 0.34 -0.01 46 0 127 0
30MAR27 2.80 P 0.00 0.00 0.00 0.39 -0.01 47 0 211 0
30MAR27 2.90 P 0.00 0.00 0.00 0.44 -0.02 46 0 177 0
30MAR27 3.00 P 0.00 0.00 0.00 0.49 -0.02 46 0 48 0
30MAR27 3.10 P 0.00 0.00 0.00 0.55 -0.02 46 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.62 -0.02 47 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.68 -0.01 47 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.75 -0.02 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.82 -0.02 47 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.89 -0.03 47 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.97 -0.02 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.05 -0.02 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.12 -0.03 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.21 -0.02 49 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.29 -0.02 49 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.37 -0.03 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.46 -0.03 49 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.55 -0.02 50 0 10 0
TOTAL PUT 50 27,248 +18
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$ 45.96
28MAY26 37.00 C 0.00 0.00 0.00 9.02 - 31 0 0 -
28MAY26 38.00 C 0.00 0.00 0.00 8.02 +0.15 24 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.04 +0.15 31 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.06 +0.14 30 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 5.11 +0.12 30 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.20 +0.10 30 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.36 +0.08 30 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 2.58 -0.05 30 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 1.88 -0.10 29 0 150 0
28MAY26 46.00 C 1.57 1.57 1.57 1.35 -0.02 29 15 201 0
28MAY26 47.00 C 0.00 0.00 0.00 0.93 -0.02 29 0 90 0
28MAY26 48.00 C 0.72 0.81 0.72 0.62 -0.02 30 55 204 +30
28MAY26 49.00 C 0.43 0.50 0.43 0.39 -0.03 30 49 146 0
28MAY26 50.00 C 0.00 0.00 0.00 0.24 -0.02 30 0 188 0
28MAY26 52.50 C 0.10 0.10 0.07 0.07 -0.01 31 30 283 -27
28MAY26 55.00 C 0.04 0.04 0.04 0.02 0.00 32 3 95 0
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 48 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 63 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 81 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 85 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.05 - 33 0 0 -
29JUN26 38.00 C 0.00 0.00 0.00 8.07 +0.15 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.11 +0.14 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.18 +0.12 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.30 +0.11 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.47 +0.09 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.71 +0.06 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.96 -0.07 31 0 0 0
29JUN26 45.00 C 2.78 2.85 2.78 2.37 -0.01 31 24 251 +24
29JUN26 46.00 C 0.00 0.00 0.00 1.89 0.00 31 0 179 0
29JUN26 47.00 C 0.00 0.00 0.00 1.47 -0.01 31 0 290 0
29JUN26 48.00 C 0.00 0.00 0.00 1.13 -0.02 31 0 480 0
29JUN26 49.00 C 0.00 0.00 0.00 0.87 -0.01 32 0 241 0
29JUN26 50.00 C 0.81 0.81 0.81 0.65 -0.03 32 1 47 0
29JUN26 52.50 C 0.00 0.00 0.00 0.32 -0.02 32 0 82 0
29JUN26 55.00 C 0.00 0.00 0.00 0.14 -0.01 32 0 133 0
29JUN26 57.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 150 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 0.00 33 0 611 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 68 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.08 - 33 0 0 -
30JUL26 38.00 C 0.00 0.00 0.00 8.13 +0.08 33 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.22 +0.12 33 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.35 +0.09 33 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.54 +0.08 33 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.78 +0.05 33 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.11 +0.04 33 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.47 -0.06 32 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 2.93 -0.06 32 0 52 0
30JUL26 46.00 C 0.00 0.00 0.00 2.46 -0.07 32 0 79 0
30JUL26 47.00 C 0.00 0.00 0.00 2.06 -0.06 32 0 91 0
30JUL26 48.00 C 1.84 1.84 1.84 1.73 -0.05 33 15 75 +15
30JUL26 49.00 C 1.54 1.54 1.54 1.42 -0.06 33 15 51 -9
30JUL26 50.00 C 0.00 0.00 0.00 1.18 -0.04 33 0 21 0
30JUL26 52.50 C 0.00 0.00 0.00 0.73 -0.03 33 0 81 0
30JUL26 55.00 C 0.00 0.00 0.00 0.43 -0.02 33 0 32 0
30JUL26 57.50 C 0.00 0.00 0.00 0.24 -0.02 33 0 57 0
30JUL26 60.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 1 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.08 - 30 0 0 -
28AUG26 38.00 C 0.00 0.00 0.00 8.29 +0.04 35 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.46 +0.11 35 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.67 +0.09 35 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.94 +0.08 35 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.28 +0.07 35 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.66 +0.06 35 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.07 -0.06 34 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 3.59 -0.03 35 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 3.14 -0.04 35 0 15 0
28AUG26 47.00 C 2.99 3.06 2.83 2.73 -0.04 35 20 65 +20
28AUG26 48.00 C 0.00 0.00 0.00 2.38 -0.04 35 0 75 0
28AUG26 49.00 C 0.00 0.00 0.00 2.03 -0.08 34 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 1.78 -0.05 35 0 15 0
28AUG26 52.50 C 1.31 1.31 1.31 1.23 -0.02 35 15 15 +15
28AUG26 55.00 C 0.92 0.92 0.86 0.84 0.00 35 19 30 +11
28AUG26 57.50 C 0.70 0.70 0.70 0.55 0.00 35 11 46 +11
28AUG26 60.00 C 0.00 0.00 0.00 0.35 -0.01 35 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.22 -0.01 35 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.14 0.00 35 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.09 0.00 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.17 - 31 0 0 -
29SEP26 38.00 C 0.00 0.00 0.00 8.40 0.00 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.92 +0.10 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.22 +0.08 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.57 +0.07 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.97 +0.06 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.41 +0.05 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.75 +0.05 36 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 4.28 +0.04 37 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 3.87 +0.04 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 3.46 +0.03 37 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 3.12 +0.03 37 0 4 0
29SEP26 49.00 C 0.00 0.00 0.00 2.78 +0.03 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.49 +0.02 37 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 1.86 +0.01 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.37 0.00 37 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 0.99 -0.01 37 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 0.71 -0.01 37 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 0.51 -0.01 37 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.37 0.00 38 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.26 -0.01 38 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.19 -0.01 38 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.13 -0.01 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.10 0.00 38 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 0.00 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.01 37 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 37.00 C 0.00 0.00 0.00 9.84 - 33 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 9.18 +0.08 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.82 +0.09 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.19 +0.07 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.62 +0.07 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.05 +0.07 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.54 +0.06 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.87 +0.06 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.41 +0.05 36 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 5.00 +0.04 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.60 +0.04 36 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 4.23 +0.03 36 0 75 0
30DEC26 49.00 C 0.00 0.00 0.00 3.90 +0.03 36 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 3.57 +0.03 36 0 131 0
30DEC26 52.50 C 0.00 0.00 0.00 2.88 +0.02 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 2.30 +0.01 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.82 +0.01 36 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 1.48 +0.05 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.18 +0.04 37 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.92 +0.03 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.72 +0.02 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.55 0.00 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.42 -0.02 36 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.35 -0.01 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.27 0.00 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.16 0.00 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.13 0.00 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.63 - 34 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 10.02 +0.09 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.41 +0.08 34 0 0 0
30MAR27 40.00 C 8.90 8.90 8.38 8.86 +0.07 35 14 21 +10
30MAR27 41.00 C 0.00 0.00 0.00 8.32 +0.08 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.79 +0.06 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.55 +0.29 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.85 +0.06 35 0 10 0
30MAR27 45.00 C 5.95 5.95 5.95 6.40 +0.05 35 4 17 -4
30MAR27 46.00 C 0.00 0.00 0.00 6.00 +0.04 35 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 5.61 +0.05 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.21 +0.03 36 0 1 0
30MAR27 49.00 C 0.00 0.00 0.00 4.89 +0.04 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.57 +0.04 36 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 3.82 +0.02 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.18 +0.02 36 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.67 +0.02 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.21 -0.01 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.84 -0.04 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.52 -0.06 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.28 -0.05 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.09 -0.02 37 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 0.91 0.00 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.71 -0.02 36 0 5 0
30MAR27 77.50 C 0.00 0.00 0.00 0.58 -0.04 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.50 -0.01 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.42 0.00 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.34 0.00 37 0 0 0
TOTAL CALL 290 9,140 +96
28MAY26 37.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28MAY26 38.00 P 0.05 0.05 0.05 0.01 0.00 33 12 12 +12
28MAY26 39.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 15 0
28MAY26 40.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 126 0
28MAY26 41.00 P 0.00 0.00 0.00 0.09 -0.04 30 0 113 0
28MAY26 42.00 P 0.28 0.28 0.28 0.18 -0.06 30 10 132 -10
28MAY26 43.00 P 0.00 0.00 0.00 0.34 -0.09 30 0 166 0
28MAY26 44.00 P 0.69 0.69 0.55 0.59 -0.11 31 54 242 +11
28MAY26 45.00 P 0.00 0.00 0.00 0.94 -0.14 31 0 179 0
28MAY26 46.00 P 1.37 1.43 1.33 1.41 -0.14 31 208 246 +11
28MAY26 47.00 P 1.87 2.01 1.87 1.98 -0.10 31 330 737 +94
28MAY26 48.00 P 2.38 2.38 2.38 2.61 -0.18 30 15 485 +15
28MAY26 49.00 P 0.00 0.00 0.00 3.39 -0.18 30 0 247 0
28MAY26 50.00 P 0.00 0.00 0.00 4.23 -0.18 30 0 308 0
28MAY26 52.50 P 0.00 0.00 0.00 6.56 -0.17 30 0 119 0
28MAY26 55.00 P 0.00 0.00 0.00 9.27 +0.07 54 0 17 -202
28MAY26 57.50 P 0.00 0.00 0.00 11.77 +0.07 64 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.28 +0.08 73 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.78 +0.08 82 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.26 +0.06 88 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.77 +0.07 96 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.28 +0.08 104 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.78 +0.08 110 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 29.28 +0.08 117 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 31.78 +0.08 123 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 34.28 +0.08 129 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 36.78 +0.08 134 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 39.27 +0.07 139 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 41.77 +0.07 144 0 0 0
29JUN26 37.00 P 0.23 0.23 0.22 0.14 - 32 15 15 -
29JUN26 38.00 P 0.30 0.30 0.30 0.22 -0.04 32 14 45 +9
29JUN26 39.00 P 0.00 0.00 0.00 0.35 -0.05 32 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 0.52 -0.07 32 0 90 0
29JUN26 41.00 P 0.00 0.00 0.00 0.75 -0.08 32 0 50 0
29JUN26 42.00 P 0.00 0.00 0.00 1.04 -0.10 32 0 90 0
29JUN26 43.00 P 0.00 0.00 0.00 1.41 -0.11 33 0 48 0
29JUN26 44.00 P 0.00 0.00 0.00 1.84 -0.11 33 0 116 0
29JUN26 45.00 P 2.26 2.27 2.26 2.30 -0.14 32 35 199 +20
29JUN26 46.00 P 0.00 0.00 0.00 2.89 -0.14 33 0 119 0
29JUN26 47.00 P 0.00 0.00 0.00 3.51 -0.10 33 0 323 0
29JUN26 48.00 P 0.00 0.00 0.00 4.18 -0.16 32 0 261 0
29JUN26 49.00 P 0.00 0.00 0.00 4.93 -0.17 32 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 5.73 -0.17 32 0 139 0
29JUN26 52.50 P 0.00 0.00 0.00 7.90 -0.20 32 0 72 0
29JUN26 55.00 P 0.00 0.00 0.00 10.38 -0.07 38 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 12.83 -0.05 42 0 47 0
29JUN26 60.00 P 0.00 0.00 0.00 15.30 -0.05 46 0 647 0
29JUN26 62.50 P 0.00 0.00 0.00 17.79 -0.04 51 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 20.33 +0.01 58 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 22.77 -0.04 60 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 25.26 -0.04 63 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 27.75 -0.05 67 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.25 -0.04 71 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.80 +0.06 78 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 35.24 +0.01 78 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 37.73 -0.04 81 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 40.23 -0.04 84 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 42.72 -0.01 87 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 45.22 -0.04 91 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.77 +0.02 97 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 50.21 -0.04 96 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.36 - 33 0 0 -
30JUL26 38.00 P 0.00 0.00 0.00 0.51 -0.07 33 0 8 0
30JUL26 39.00 P 0.00 0.00 0.00 0.71 -0.08 33 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.95 -0.10 33 0 65 0
30JUL26 41.00 P 0.00 0.00 0.00 1.24 -0.11 33 0 75 0
30JUL26 42.00 P 0.00 0.00 0.00 1.58 -0.13 34 0 93 0
30JUL26 43.00 P 0.00 0.00 0.00 1.99 -0.09 34 0 51 0
30JUL26 44.00 P 0.00 0.00 0.00 2.45 -0.07 34 0 118 0
30JUL26 45.00 P 2.74 2.96 2.71 2.97 -0.04 34 93 196 +60
30JUL26 46.00 P 3.35 3.35 3.28 3.48 -0.09 33 30 80 +15
30JUL26 47.00 P 0.00 0.00 0.00 4.09 -0.08 33 0 105 0
30JUL26 48.00 P 0.00 0.00 0.00 4.72 -0.17 33 0 69 0
30JUL26 49.00 P 0.00 0.00 0.00 5.43 -0.17 33 0 31 0
30JUL26 50.00 P 0.00 0.00 0.00 6.18 -0.18 33 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 8.22 -0.18 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.59 -0.02 36 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.90 -0.05 37 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 15.33 -0.05 40 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 17.85 +0.01 45 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.34 +0.02 48 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.83 +0.02 52 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.32 +0.02 55 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.81 +0.01 58 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.67 - 35 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 0.89 -0.06 35 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 1.15 -0.06 35 0 4 0
28AUG26 40.00 P 0.00 0.00 0.00 1.44 -0.08 36 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 1.78 -0.08 36 0 3 0
28AUG26 42.00 P 2.13 2.13 2.13 2.17 -0.05 36 15 60 0
28AUG26 43.00 P 0.00 0.00 0.00 2.55 -0.08 35 0 35 0
28AUG26 44.00 P 3.02 3.02 3.02 3.00 -0.08 35 8 15 0
28AUG26 45.00 P 0.00 0.00 0.00 3.51 -0.10 35 0 15 0
28AUG26 46.00 P 0.00 0.00 0.00 4.06 -0.07 35 0 30 0
28AUG26 47.00 P 0.00 0.00 0.00 4.67 -0.06 35 0 58 0
28AUG26 48.00 P 0.00 0.00 0.00 5.30 -0.13 35 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 5.98 -0.14 35 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 6.70 -0.14 35 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.76 -0.02 37 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.85 -0.03 37 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.09 -0.02 37 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.45 0.00 38 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.88 +0.01 41 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.35 +0.02 43 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.84 +0.03 47 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.15 - 38 0 0 -
29SEP26 38.00 P 0.00 0.00 0.00 1.42 -0.06 38 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 1.72 -0.07 38 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 2.06 -0.08 38 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 2.44 -0.09 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.86 -0.09 39 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.32 -0.10 39 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.82 -0.11 39 0 48 0
29SEP26 45.00 P 0.00 0.00 0.00 4.35 -0.12 39 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.94 -0.12 39 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 5.53 -0.13 39 0 22 0
29SEP26 48.00 P 0.00 0.00 0.00 6.01 -0.14 38 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 6.66 -0.34 38 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.58 -0.15 40 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.49 -0.16 41 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 11.56 -0.16 42 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 13.76 -0.16 43 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 16.06 -0.17 45 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 18.45 -0.16 47 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 20.90 -0.16 50 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 23.39 -0.16 54 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 25.91 -0.16 57 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.45 -0.16 61 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.00 -0.08 65 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.56 +0.03 69 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 36.02 +0.03 71 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 38.48 +0.03 73 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.94 +0.02 74 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 43.41 +0.03 76 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 45.89 +0.04 79 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 48.35 +0.03 80 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 50.83 +0.04 82 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.77 - 37 0 0 -
30DEC26 38.00 P 2.51 2.51 2.51 2.14 -0.08 37 2 6 +2
30DEC26 39.00 P 0.00 0.00 0.00 2.49 -0.08 37 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.87 -0.09 37 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 3.30 -0.09 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.73 -0.09 38 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 4.23 -0.10 38 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 4.74 -0.10 38 0 26 0
30DEC26 45.00 P 0.00 0.00 0.00 5.28 -0.11 38 0 37 0
30DEC26 46.00 P 0.00 0.00 0.00 5.87 -0.11 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.46 -0.12 38 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 7.10 -0.13 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.77 -0.13 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 8.45 -0.13 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 10.28 -0.15 39 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 12.25 -0.15 40 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 14.34 -0.15 40 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 16.53 -0.16 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.82 -0.16 43 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 21.17 -0.16 44 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 23.58 -0.16 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.04 -0.16 48 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 28.53 -0.16 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.06 -0.04 54 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 33.60 +0.06 57 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 36.05 +0.02 58 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 38.53 +0.05 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.99 +0.05 62 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.45 +0.05 63 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.89 +0.03 64 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 48.35 +0.02 66 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.45 - 37 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 2.80 -0.07 37 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 3.17 -0.08 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.60 -0.09 37 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 4.04 -0.08 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.50 -0.10 37 0 9 0
30MAR27 43.00 P 0.00 0.00 0.00 5.01 -0.10 37 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.53 -0.10 38 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.07 -0.12 38 0 13 0
30MAR27 46.00 P 0.00 0.00 0.00 6.67 -0.11 38 0 29 0
30MAR27 47.00 P 0.00 0.00 0.00 7.27 -0.11 38 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 7.88 -0.12 38 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 8.55 -0.13 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.23 -0.13 38 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 11.01 -0.14 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.90 -0.14 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.93 -0.15 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.04 -0.15 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.24 -0.16 41 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 21.52 -0.16 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.85 -0.17 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.25 -0.16 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.69 -0.16 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 31.16 -0.11 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.67 0.00 51 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 36.08 -0.02 52 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 38.56 +0.04 54 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 41.01 +0.04 55 0 0 0
TOTAL PUT 841 10,473 +37
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$ 74.85
08MAY26 47.00 C 0.00 0.00 0.00 27.86 +4.05 208 0 0 0
08MAY26 48.00 C 0.00 0.00 0.00 26.86 +4.05 198 0 0 0
08MAY26 49.00 C 0.00 0.00 0.00 25.86 +4.05 189 0 0 0
08MAY26 50.00 C 0.00 0.00 0.00 24.86 +4.05 180 0 0 0
08MAY26 52.50 C 0.00 0.00 0.00 22.36 +4.05 158 0 0 0
08MAY26 55.00 C 0.00 0.00 0.00 19.86 +4.05 137 0 1 0
08MAY26 57.50 C 0.00 0.00 0.00 17.36 +4.05 116 0 0 0
08MAY26 60.00 C 0.00 0.00 0.00 14.85 +4.04 0 0 1 0
08MAY26 62.50 C 0.00 0.00 0.00 12.36 +4.03 78 0 14 0
08MAY26 65.00 C 13.00 13.00 9.54 9.87 +3.97 79 10 61 -4
08MAY26 67.50 C 7.00 10.60 7.00 7.63 +4.04 108 10 76 -4
08MAY26 70.00 C 4.80 8.44 4.80 5.15 +3.22 81 88 138 -28
08MAY26 72.50 C 2.45 6.00 2.45 2.99 +2.12 70 115 111 -85
08MAY26 75.00 C 1.20 4.55 1.20 1.59 +1.29 74 327 147 -52
08MAY26 77.50 C 0.83 3.00 0.61 0.71 +0.63 76 424 261 +88
08MAY26 80.00 C 0.57 1.85 0.33 0.26 +0.24 76 1,020 552 +333
08MAY26 82.50 C 0.38 1.00 0.21 0.08 +0.07 76 173 146 +17
08MAY26 85.00 C 0.26 0.54 0.10 0.02 +0.01 76 134 78 +35
08MAY26 87.50 C 0.13 0.33 0.10 0.01 0.00 84 351 169 -39
08MAY26 90.00 C 0.09 0.18 0.05 0.01 0.00 97 68 101 +8
08MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 110 0 22 0
08MAY26 95.00 C 0.05 0.05 0.03 0.01 0.00 122 81 68 +68
15MAY26 49.00 C 0.00 0.00 0.00 25.88 +4.06 0 0 0 0
15MAY26 50.00 C 0.00 0.00 0.00 24.88 +4.06 0 0 0 0
15MAY26 52.50 C 0.00 0.00 0.00 22.38 +4.04 0 0 0 0
15MAY26 55.00 C 0.00 0.00 0.00 19.92 +4.05 86 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 17.36 +3.90 0 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 14.98 +4.02 75 0 0 0
15MAY26 62.50 C 0.00 0.00 0.00 12.47 +3.89 61 0 0 0
15MAY26 65.00 C 0.00 0.00 0.00 10.16 +3.71 65 0 10 0
15MAY26 67.50 C 0.00 0.00 0.00 8.18 +3.65 72 0 19 0
15MAY26 70.00 C 0.00 0.00 0.00 6.25 +3.13 71 0 1 0
15MAY26 72.50 C 3.80 7.12 3.80 4.49 +2.41 68 16 255 -2
15MAY26 75.00 C 2.78 5.60 2.72 3.25 +2.00 70 214 294 +104
15MAY26 77.50 C 2.20 4.21 2.13 2.27 +1.56 71 291 176 +143
15MAY26 80.00 C 1.60 3.40 1.60 1.48 +1.10 71 315 119 +67
15MAY26 82.50 C 1.20 2.50 1.15 0.93 +0.74 70 33 31 +1
15MAY26 85.00 C 0.96 1.78 0.73 0.56 +0.47 70 107 72 +70
15MAY26 87.50 C 0.64 1.35 0.59 0.33 +0.29 70 119 99 +82
15MAY26 90.00 C 0.48 0.98 0.45 0.18 +0.16 70 107 89 +85
15MAY26 92.50 C 0.38 0.77 0.33 0.10 +0.09 70 18 17 +15
15MAY26 95.00 C 0.41 0.57 0.24 0.06 +0.05 71 26 24 +24
28MAY26 35.00 C 0.00 0.00 0.00 39.90 +4.03 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 38.88 +4.01 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 37.85 +3.99 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 36.86 +3.98 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 35.85 +3.90 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 34.91 +4.01 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 33.90 +4.00 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 32.92 +4.03 78 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 31.87 +3.98 0 0 2 0
28MAY26 44.00 C 0.00 0.00 0.00 30.85 +3.91 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 29.92 +4.02 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 28.92 +4.03 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 27.87 +3.92 0 0 0 0
28MAY26 48.00 C 29.30 29.30 29.30 26.89 +3.93 0 4 28 -4
28MAY26 49.00 C 0.00 0.00 0.00 25.88 +3.93 0 0 0 0
28MAY26 50.00 C 27.50 27.50 27.50 24.93 +4.04 52 5 37 -5
28MAY26 52.50 C 25.44 25.44 25.44 22.55 +4.05 75 8 88 0
28MAY26 55.00 C 23.06 23.06 22.30 20.09 +4.03 69 2 84 -1
28MAY26 57.50 C 17.00 22.00 17.00 17.51 +3.51 53 11 235 -8
28MAY26 60.00 C 13.75 17.46 13.75 15.22 +3.99 59 80 318 -25
28MAY26 62.50 C 14.56 16.16 12.63 12.70 +3.76 49 52 435 -11
28MAY26 65.00 C 12.00 14.00 10.60 10.73 +3.65 56 27 256 -3
28MAY26 67.50 C 9.00 12.00 8.61 8.61 +3.17 54 75 355 -36
28MAY26 70.00 C 7.00 10.20 6.80 6.95 +2.81 56 69 928 -36
28MAY26 72.50 C 5.50 7.40 5.00 5.42 +2.33 56 45 454 -23
28MAY26 75.00 C 3.90 6.80 3.80 4.26 +2.09 58 177 427 -77
28MAY26 77.50 C 3.14 5.51 2.98 3.31 +1.83 59 290 271 -29
28MAY26 80.00 C 2.39 4.49 2.30 2.43 +1.45 59 548 2,376 +161
28MAY26 82.50 C 2.68 3.47 1.86 1.76 +1.13 59 53 222 +1
28MAY26 85.00 C 1.78 2.72 1.40 1.24 +0.84 59 347 384 +227
28MAY26 87.50 C 1.27 2.24 1.23 0.86 +0.62 59 183 440 +64
28MAY26 90.00 C 1.05 1.90 0.86 0.59 +0.44 59 160 498 +58
28MAY26 92.50 C 0.92 1.50 0.79 0.39 +0.30 58 60 118 +21
28MAY26 95.00 C 0.75 1.25 0.55 0.26 +0.21 58 211 367 +164
28MAY26 97.50 C 1.00 1.00 0.57 0.17 +0.14 59 12 96 +4
28MAY26 100.00 C 0.46 0.78 0.35 0.11 +0.09 59 85 77 +46
28MAY26 102.50 C 0.39 0.54 0.28 0.07 +0.06 59 34 45 +9
28MAY26 105.00 C 0.40 0.42 0.22 0.05 +0.04 60 59 67 +43
28MAY26 107.50 C 0.26 0.30 0.21 0.03 +0.02 59 20 159 -1
28MAY26 110.00 C 0.24 0.24 0.14 0.02 +0.01 60 8 104 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 54 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 78 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 14 0
28MAY26 120.00 C 0.14 0.14 0.12 0.01 0.00 67 20 46 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 69 0 52 0
28MAY26 125.00 C 0.09 0.09 0.09 0.01 0.00 72 10 226 +10
29JUN26 30.00 C 0.00 0.00 0.00 44.91 +3.91 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 43.94 +3.94 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 42.97 +3.96 0 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 41.99 +4.00 77 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 40.98 +4.05 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 39.92 +3.91 0 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 38.92 +3.90 0 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 37.99 +3.99 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 36.93 +3.92 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 35.89 +3.86 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 34.96 +3.95 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 33.98 +3.94 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 32.94 +3.93 0 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 31.99 +3.94 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 30.95 +3.88 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 30.07 +3.99 57 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 29.01 +3.90 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.99 +3.87 0 0 0 0
29JUN26 48.00 C 29.44 29.72 26.24 27.04 +4.02 40 36 105 +8
29JUN26 49.00 C 0.00 0.00 0.00 25.97 +3.81 0 0 169 0
29JUN26 50.00 C 25.08 25.08 25.08 25.08 +4.05 45 1 43 0
29JUN26 52.50 C 0.00 0.00 0.00 22.55 +3.89 0 0 61 0
29JUN26 55.00 C 0.00 0.00 0.00 20.15 +3.84 40 0 607 0
29JUN26 57.50 C 0.00 0.00 0.00 17.90 +3.82 45 0 143 0
29JUN26 60.00 C 18.80 18.80 18.80 15.61 +3.67 45 15 1,030 0
29JUN26 62.50 C 15.70 15.70 13.48 13.45 +3.37 44 16 520 0
29JUN26 65.00 C 12.00 12.00 10.88 11.74 +3.25 48 5 293 -1
29JUN26 67.50 C 9.80 12.89 9.80 10.04 +3.04 49 12 595 -12
29JUN26 70.00 C 8.90 11.15 8.27 8.32 +2.52 48 91 1,137 +21
29JUN26 72.50 C 7.43 8.80 6.81 7.00 +2.21 49 34 471 -24
29JUN26 75.00 C 6.00 8.00 5.69 5.95 +2.14 51 80 1,747 +1
29JUN26 77.50 C 4.98 7.18 4.73 4.99 +2.00 52 166 867 -60
29JUN26 80.00 C 4.00 6.10 3.90 4.04 +1.72 52 277 1,095 -74
29JUN26 82.50 C 4.00 5.17 3.35 3.25 +1.47 51 77 213 -9
29JUN26 85.00 C 3.00 4.38 2.76 2.59 +1.23 51 90 640 -10
29JUN26 87.50 C 3.45 3.46 2.34 2.04 +1.02 51 65 321 +12
29JUN26 90.00 C 2.35 3.50 1.94 1.60 +0.84 51 268 1,458 -36
29JUN26 92.50 C 3.02 3.02 1.61 1.25 +0.69 51 46 331 0
29JUN26 95.00 C 1.73 2.52 1.47 0.96 +0.55 51 67 264 +10
29JUN26 97.50 C 2.08 2.08 1.26 0.74 +0.44 51 30 83 +22
29JUN26 100.00 C 1.19 1.71 1.14 0.56 +0.34 51 52 217 +17
29JUN26 102.50 C 0.00 0.00 0.00 0.43 +0.27 51 0 580 0
29JUN26 105.00 C 1.25 1.36 1.10 0.32 +0.21 51 7 39 -2
29JUN26 107.50 C 0.99 0.99 0.99 0.24 +0.16 51 1 50 0
29JUN26 110.00 C 0.90 0.90 0.70 0.18 +0.12 51 11 69 +10
29JUN26 112.50 C 0.72 0.72 0.72 0.14 +0.10 51 2 6 0
29JUN26 115.00 C 0.00 0.00 0.00 0.10 +0.07 51 0 37 0
29JUN26 117.50 C 0.00 0.00 0.00 0.08 +0.06 51 0 25 0
29JUN26 120.00 C 0.40 0.65 0.40 0.06 +0.05 51 15 31 +6
29JUN26 122.50 C 0.00 0.00 0.00 0.04 +0.03 51 0 8 0
29JUN26 125.00 C 0.40 0.40 0.40 0.03 +0.02 51 1 113 +1
29JUN26 127.50 C 0.42 0.42 0.35 0.02 +0.01 50 24 46 +1
29JUN26 130.00 C 0.38 0.38 0.37 0.01 0.00 49 21 71 +21
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29JUN26 140.00 C 0.24 0.24 0.24 0.01 0.00 54 2 55 -2
30JUL26 35.00 C 0.00 0.00 0.00 40.01 +3.94 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 39.02 +3.94 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 38.01 +3.91 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 37.03 +3.91 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 36.06 +3.92 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 35.07 +3.92 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 34.10 +3.93 40 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 33.06 +3.86 0 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 32.14 +3.91 47 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 31.15 +3.99 46 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 30.17 +3.90 46 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 29.21 +4.00 48 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 28.25 +4.01 48 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 27.26 +3.91 47 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 26.30 +3.94 47 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 25.27 +3.96 43 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 22.92 +3.86 44 0 1 0
30JUL26 55.00 C 0.00 0.00 0.00 20.63 +3.88 44 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 18.43 +3.70 45 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.34 +3.53 45 0 131 0
30JUL26 62.50 C 16.54 16.54 16.30 14.37 +3.30 45 16 81 0
30JUL26 65.00 C 15.13 15.13 15.13 12.61 +3.08 46 30 85 +20
30JUL26 67.50 C 0.00 0.00 0.00 11.02 +2.85 47 0 58 0
30JUL26 70.00 C 11.70 11.70 11.70 9.67 +2.56 48 3 64 -1
30JUL26 72.50 C 8.28 8.28 8.28 8.28 +2.17 48 15 178 +15
30JUL26 75.00 C 7.30 9.29 7.16 7.30 +2.15 49 71 118 +28
30JUL26 77.50 C 6.52 8.21 6.30 6.30 +2.03 50 87 112 +42
30JUL26 80.00 C 7.15 7.52 5.50 5.41 +1.88 50 167 390 +124
30JUL26 82.50 C 6.30 6.30 5.01 4.56 +1.67 50 6 135 -1
30JUL26 85.00 C 4.98 4.98 4.98 3.82 +1.46 50 1 60 0
30JUL26 87.50 C 4.75 4.75 4.75 3.19 +1.27 50 2 227 0
30JUL26 90.00 C 3.55 4.31 3.29 2.66 +1.11 50 17 67 +15
30JUL26 92.50 C 0.00 0.00 0.00 2.20 +0.95 50 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 1.81 +0.81 50 2 0 0
30JUL26 97.50 C 2.30 2.30 2.30 1.49 +0.69 50 2 2 +2
30JUL26 100.00 C 2.90 2.90 2.90 1.22 +0.59 49 3 1 0
30JUL26 102.50 C 0.00 0.00 0.00 1.00 +0.50 49 0 1 0
30JUL26 105.00 C 2.20 2.20 1.80 0.81 +0.41 49 127 129 +118
28AUG26 35.00 C 0.00 0.00 0.00 40.10 +3.98 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 39.14 +4.01 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 38.16 +4.01 45 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 37.16 +3.96 39 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 36.20 +3.98 48 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 35.23 +3.98 49 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 34.25 +4.04 49 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 33.24 +4.00 45 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 32.29 +3.96 47 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 31.34 +3.99 48 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 30.40 +4.00 49 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 29.43 +3.97 48 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 28.45 +3.95 47 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 27.47 +3.90 45 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 26.57 +3.92 46 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 25.62 +3.89 46 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 23.33 +3.78 45 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.15 +3.67 45 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.99 +3.49 45 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.09 +3.34 46 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.21 +3.09 46 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.60 +2.95 46 0 0 0
28AUG26 67.50 C 12.88 12.88 11.72 12.10 +2.78 47 40 33 -7
28AUG26 70.00 C 0.00 0.00 0.00 10.77 +2.57 48 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 9.48 +2.22 48 0 101 0
28AUG26 75.00 C 10.42 10.42 8.95 8.59 +2.25 50 5 56 0
28AUG26 77.50 C 9.10 9.10 9.10 7.56 +2.01 50 1 38 0
28AUG26 80.00 C 8.62 8.62 8.62 6.65 +1.89 50 1 1 +1
28AUG26 82.50 C 0.00 0.00 0.00 5.78 +1.71 50 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 5.00 +1.54 50 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 4.32 +1.38 50 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 3.72 +1.23 50 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 3.19 +1.09 50 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 2.73 +0.96 50 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 2.34 +0.85 50 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 1.99 +0.74 50 0 1 0
28AUG26 102.50 C 3.54 3.54 3.54 1.70 +0.65 50 1 1 +1
28AUG26 105.00 C 2.30 2.50 2.30 1.44 +0.56 50 152 150 +144
29SEP26 35.00 C 0.00 0.00 0.00 40.26 +3.91 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 39.29 +3.91 51 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 38.32 +3.91 51 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 37.35 +3.91 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 36.38 +3.91 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 35.41 +3.99 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 34.46 +4.00 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 33.48 +3.98 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 32.48 +3.88 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 31.60 +3.94 49 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 30.65 +3.93 48 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 29.64 +3.83 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.75 +3.90 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.76 +3.79 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.92 +3.85 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.97 +3.81 45 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 23.76 +3.72 45 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 21.70 +3.66 46 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 19.65 +3.46 45 0 27 0
29SEP26 60.00 C 19.73 19.73 19.73 17.79 +3.31 45 2 125 0
29SEP26 62.50 C 17.91 18.47 17.91 16.07 +2.87 46 35 180 +10
29SEP26 65.00 C 16.30 16.30 16.30 14.50 +3.05 46 65 636 0
29SEP26 67.50 C 15.50 16.00 15.50 13.04 +2.83 47 2 928 -2
29SEP26 70.00 C 12.00 13.49 11.26 11.89 +2.70 48 33 1,685 0
29SEP26 72.50 C 12.84 12.90 12.07 10.71 +2.61 49 3 1,091 -2
29SEP26 75.00 C 11.85 11.85 9.00 9.51 +2.28 49 25 161 -20
29SEP26 77.50 C 0.00 0.00 0.00 8.51 +2.09 49 0 91 0
29SEP26 80.00 C 7.22 10.00 7.22 7.68 +2.08 50 105 2,352 -32
29SEP26 82.50 C 8.60 8.65 6.96 6.79 +1.91 49 18 267 +15
29SEP26 85.00 C 7.80 8.00 7.80 5.99 +1.75 49 3 94 -1
29SEP26 87.50 C 0.00 0.00 0.00 5.27 +1.60 49 0 35 0
29SEP26 90.00 C 6.00 6.00 5.52 4.63 +1.45 49 7 72 +7
29SEP26 92.50 C 4.80 6.00 4.58 4.07 +1.32 49 44 65 +26
29SEP26 95.00 C 5.38 5.38 3.98 3.56 +1.19 49 6 57 +3
29SEP26 97.50 C 0.00 0.00 0.00 3.11 +1.07 49 0 177 0
29SEP26 100.00 C 0.00 0.00 0.00 2.72 +0.96 49 0 67 0
29SEP26 102.50 C 0.00 0.00 0.00 2.37 +0.86 49 0 39 0
29SEP26 105.00 C 3.55 3.55 2.84 2.07 +0.78 49 62 62 +61
29SEP26 107.50 C 0.00 0.00 0.00 1.80 +0.69 49 0 6 0
29SEP26 110.00 C 2.40 2.40 2.40 1.57 +0.62 49 1 119 -1
29SEP26 112.50 C 0.00 0.00 0.00 1.36 +0.55 49 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 1.18 +0.48 49 0 18 0
29SEP26 117.50 C 0.00 0.00 0.00 1.02 +0.43 49 0 48 0
29SEP26 120.00 C 2.00 2.05 2.00 0.89 +0.38 49 5 119 +5
30DEC26 35.00 C 0.00 0.00 0.00 40.74 +3.89 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 39.78 +3.88 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 38.83 +3.88 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 37.89 +3.88 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 36.94 +3.86 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 36.00 +3.85 49 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 35.10 +3.88 49 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 34.15 +3.83 48 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 33.23 +3.81 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 32.29 +3.94 46 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 31.42 +3.77 46 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 30.53 +3.78 46 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 29.65 +3.72 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.83 +3.89 46 0 5 0
30DEC26 49.00 C 0.00 0.00 0.00 27.98 +3.69 46 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 27.12 +3.63 45 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 25.11 +3.56 45 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 23.20 +3.45 45 0 9 0
30DEC26 57.50 C 0.00 0.00 0.00 21.40 +3.33 45 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 19.72 +3.20 46 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 18.14 +3.04 46 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 16.68 +2.89 46 0 598 0
30DEC26 67.50 C 0.00 0.00 0.00 15.33 +2.71 46 0 21 0
30DEC26 70.00 C 0.00 0.00 0.00 14.13 +2.62 47 0 666 0
30DEC26 72.50 C 0.00 0.00 0.00 12.99 +2.48 47 0 2,258 0
30DEC26 75.00 C 13.28 13.28 11.50 12.00 +2.36 48 5 97 +2
30DEC26 77.50 C 0.00 0.00 0.00 11.06 +2.23 48 0 33 0
30DEC26 80.00 C 0.00 0.00 0.00 10.22 +2.24 48 0 50 0
30DEC26 82.50 C 0.00 0.00 0.00 9.34 +2.14 48 0 21 0
30DEC26 85.00 C 8.80 11.00 8.80 8.50 +2.00 48 41 71 -31
30DEC26 87.50 C 0.00 0.00 0.00 7.73 +1.87 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.03 +1.75 48 14 37 -8
30DEC26 92.50 C 0.00 0.00 0.00 6.39 +1.64 48 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 5.80 +1.53 48 0 69 0
30DEC26 97.50 C 0.00 0.00 0.00 5.26 +1.42 48 0 22 0
30DEC26 100.00 C 6.56 6.56 6.56 4.78 +1.33 48 2 77 +2
30DEC26 102.50 C 0.00 0.00 0.00 4.33 +1.23 48 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 3.92 +1.13 48 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 3.56 +1.06 48 0 1 0
30DEC26 110.00 C 4.30 4.30 4.30 3.22 +0.97 48 2 20 +2
30DEC26 112.50 C 0.00 0.00 0.00 2.92 +0.90 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.64 +0.83 48 0 8 0
30DEC26 117.50 C 0.00 0.00 0.00 2.39 +0.77 48 0 3 0
30DEC26 120.00 C 4.14 4.14 4.14 2.17 +0.71 48 1 32 0
30MAR27 35.00 C 0.00 0.00 0.00 41.21 +3.92 51 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 40.28 +3.91 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 39.35 +3.88 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 38.44 +3.85 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 37.53 +3.86 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 36.62 +3.84 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 35.73 +3.79 47 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 34.85 +3.81 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.94 +3.75 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 33.08 +3.73 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 32.30 +3.77 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 31.40 +3.64 46 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 30.58 +3.61 45 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 29.84 +3.64 46 0 1 0
30MAR27 49.00 C 0.00 0.00 0.00 29.05 +3.61 46 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 28.21 +3.53 45 0 300 0
30MAR27 52.50 C 0.00 0.00 0.00 26.37 +3.46 45 0 301 0
30MAR27 55.00 C 26.04 26.04 24.10 24.61 +3.41 45 7 614 +4
30MAR27 57.50 C 0.00 0.00 0.00 22.92 +3.22 45 0 600 0
30MAR27 60.00 C 0.00 0.00 0.00 21.35 +3.10 45 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 19.87 +3.00 46 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 18.50 +2.83 46 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 17.26 +2.77 46 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 16.07 +2.60 46 0 15 0
30MAR27 72.50 C 0.00 0.00 0.00 14.99 +2.48 47 500 502 +500
30MAR27 75.00 C 13.50 16.55 13.50 14.02 +2.35 47 1,104 1,125 +1,096
30MAR27 77.50 C 15.00 15.00 15.00 13.12 +2.30 47 604 608 +603
30MAR27 80.00 C 12.22 14.57 12.22 12.36 +2.40 48 6 55 -6
30MAR27 82.50 C 0.00 0.00 0.00 11.45 +2.28 48 0 10 0
30MAR27 85.00 C 0.00 0.00 0.00 10.61 +2.18 48 0 23 0
30MAR27 87.50 C 0.00 0.00 0.00 9.82 +2.06 48 0 29 0
30MAR27 90.00 C 0.00 0.00 0.00 9.09 +1.96 48 0 50 0
30MAR27 92.50 C 0.00 0.00 0.00 8.41 +1.86 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 7.78 +1.76 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 7.20 +1.66 48 0 0 0
30MAR27 100.00 C 7.37 8.85 7.37 6.66 +1.57 48 3 8 +3
30MAR27 102.50 C 0.00 0.00 0.00 6.16 +1.49 48 0 0 0
30MAR27 105.00 C 6.60 6.60 6.60 5.69 +1.40 48 2 5 +2
TOTAL CALL 11,670 46,192 +4,114
08MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
08MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
08MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
08MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
08MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
08MAY26 55.00 P 0.01 0.01 0.01 0.01 0.00 159 4 12 +4
08MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 138 0 6 0
08MAY26 60.00 P 0.01 0.01 0.01 0.01 0.00 117 3 137 0
08MAY26 62.50 P 0.02 0.02 0.02 0.01 -0.01 97 10 251 +10
08MAY26 65.00 P 0.03 0.03 0.03 0.01 -0.07 78 11 205 +2
08MAY26 67.50 P 0.08 0.13 0.05 0.05 -0.32 75 191 316 +23
08MAY26 70.00 P 0.15 0.31 0.09 0.22 -0.95 75 174 111 +38
08MAY26 72.50 P 1.00 1.14 0.19 0.70 -1.91 74 408 203 +102
08MAY26 75.00 P 2.00 2.20 0.60 1.75 -2.86 75 317 161 +138
08MAY26 77.50 P 2.13 3.60 1.50 3.35 -3.62 76 169 115 +113
08MAY26 80.00 P 4.80 4.80 2.60 5.42 -3.94 78 8 6 +4
08MAY26 82.50 P 4.80 4.80 4.80 7.70 -4.18 72 1 1 +1
08MAY26 85.00 P 0.00 0.00 0.00 10.30 -4.05 109 0 0 0
08MAY26 87.50 P 0.00 0.00 0.00 12.75 -4.08 119 0 0 0
08MAY26 90.00 P 0.00 0.00 0.00 15.23 -4.09 131 0 0 0
08MAY26 92.50 P 0.00 0.00 0.00 17.71 -4.10 141 0 0 0
08MAY26 95.00 P 0.00 0.00 0.00 20.20 -4.11 151 0 0 0
15MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
15MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
15MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
15MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 0.02 -0.02 70 0 0 0
15MAY26 60.00 P 0.08 0.08 0.08 0.06 -0.05 70 1 11 0
15MAY26 62.50 P 0.00 0.00 0.00 0.15 -0.14 69 0 17 0
15MAY26 65.00 P 0.21 0.30 0.16 0.35 -0.31 69 40 33 -12
15MAY26 67.50 P 0.51 0.66 0.24 0.70 -0.59 69 231 192 +137
15MAY26 70.00 P 0.90 1.30 0.56 1.27 -1.10 69 133 129 +85
15MAY26 72.50 P 2.43 2.43 1.07 2.12 -1.67 68 379 240 +32
15MAY26 75.00 P 3.02 3.80 1.80 3.33 -2.19 69 462 193 +192
15MAY26 77.50 P 3.51 4.85 3.39 4.95 -2.61 73 150 115 +115
15MAY26 80.00 P 5.60 5.60 4.30 6.66 -3.12 73 2 2 +2
15MAY26 82.50 P 0.00 0.00 0.00 8.77 -3.33 77 0 0 0
15MAY26 85.00 P 0.00 0.00 0.00 10.89 -3.60 78 0 1 0
15MAY26 87.50 P 0.00 0.00 0.00 13.11 -3.79 78 0 0 0
15MAY26 90.00 P 0.00 0.00 0.00 15.58 -3.74 87 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 17.97 -3.84 90 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 20.33 -3.98 89 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 89 0 190 0
28MAY26 42.00 P 0.01 0.01 0.01 0.01 0.00 85 3 16 +1
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 82 0 85 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 125 0
28MAY26 45.00 P 0.03 0.03 0.03 0.01 0.00 76 2 123 -2
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 143 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 213 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 218 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 94 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 147 0
28MAY26 52.50 P 0.03 0.05 0.03 0.02 -0.01 59 11 569 +11
28MAY26 55.00 P 0.06 0.08 0.05 0.06 -0.02 59 15 1,300 +11
28MAY26 57.50 P 0.08 0.11 0.06 0.12 -0.07 58 71 758 -64
28MAY26 60.00 P 0.20 0.21 0.11 0.24 -0.16 57 74 690 -46
28MAY26 62.50 P 0.35 0.40 0.21 0.47 -0.28 58 144 860 -59
28MAY26 65.00 P 0.70 0.70 0.36 0.82 -0.49 58 239 944 +72
28MAY26 67.50 P 1.10 1.21 0.63 1.35 -0.75 57 113 433 +52
28MAY26 70.00 P 2.00 2.22 1.07 2.07 -1.19 57 108 265 +8
28MAY26 72.50 P 2.83 3.08 1.83 3.01 -1.72 57 261 314 +162
28MAY26 75.00 P 4.12 4.80 2.80 4.32 -2.07 58 213 175 +130
28MAY26 77.50 P 4.67 5.90 4.15 5.84 -2.44 59 43 42 +18
28MAY26 80.00 P 7.28 7.28 5.40 7.59 -2.76 61 32 28 +15
28MAY26 82.50 P 7.68 7.68 7.68 9.48 -3.10 62 4 4 +4
28MAY26 85.00 P 9.60 9.60 9.60 11.57 -3.35 64 1 1 +1
28MAY26 87.50 P 11.12 12.10 11.12 13.66 -3.70 64 2 0 0
28MAY26 90.00 P 0.00 0.00 0.00 15.84 -3.84 64 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 18.37 -3.61 71 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 20.65 -3.80 71 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 23.10 -3.72 75 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 25.50 -3.84 76 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 27.93 -3.78 79 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 30.40 -3.80 82 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 32.84 -3.90 83 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 35.30 -3.90 84 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 37.80 -3.95 88 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 40.27 -3.93 90 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 42.78 -3.92 94 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 45.30 -3.91 100 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 47.73 -3.97 97 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 50.24 -3.96 101 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 81 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 145 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 95 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 122 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 99 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 74 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 90 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 -0.02 52 0 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 -0.03 51 0 154 0
29JUN26 49.00 P 0.05 0.05 0.05 0.07 -0.03 52 21 332 -21
29JUN26 50.00 P 0.07 0.09 0.07 0.09 -0.03 51 15 1,218 +5
29JUN26 52.50 P 0.10 0.15 0.10 0.15 -0.09 50 6 557 +1
29JUN26 55.00 P 0.16 0.23 0.16 0.29 -0.16 50 7 2,224 +2
29JUN26 57.50 P 0.25 0.36 0.25 0.50 -0.25 50 42 728 +38
29JUN26 60.00 P 0.51 0.60 0.42 0.80 -0.39 50 78 899 0
29JUN26 62.50 P 0.90 1.03 0.66 1.22 -0.55 50 84 699 -54
29JUN26 65.00 P 1.74 1.74 1.15 1.78 -0.75 50 166 535 +125
29JUN26 67.50 P 2.18 2.27 1.60 2.50 -0.98 50 59 824 +20
29JUN26 70.00 P 3.18 3.55 2.29 3.37 -1.39 50 93 1,587 +74
29JUN26 72.50 P 3.62 4.52 3.58 4.41 -1.87 49 91 1,159 +10
29JUN26 75.00 P 6.00 6.12 4.38 5.76 -2.12 50 352 1,157 +232
29JUN26 77.50 P 6.43 7.37 5.85 7.36 -2.27 52 239 318 +82
29JUN26 80.00 P 7.88 9.26 7.51 9.01 -2.53 52 116 723 +32
29JUN26 82.50 P 0.00 0.00 0.00 10.75 -2.81 52 0 35 0
29JUN26 85.00 P 0.00 0.00 0.00 12.77 -2.95 54 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 14.78 -3.20 55 0 0 0
29JUN26 90.00 P 17.02 17.02 17.02 16.93 -3.37 56 2 3 +2
29JUN26 92.50 P 0.00 0.00 0.00 19.05 -3.64 57 0 56 0
29JUN26 95.00 P 0.00 0.00 0.00 21.27 -3.76 57 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.60 -3.79 59 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.04 -3.56 62 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 28.38 -3.69 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 30.71 -3.78 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 33.17 -3.80 65 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 35.61 -3.88 66 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 38.02 -3.86 67 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.43 -3.96 67 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.90 -3.92 69 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.37 -4.01 70 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 47.84 -3.94 72 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.29 -4.01 72 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 52.79 -3.91 74 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 55.28 -3.92 76 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 57.69 -4.01 72 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 60.19 -4.01 74 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 62.77 -3.93 82 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 65.18 -4.02 77 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 40.00 P 0.04 0.04 0.04 0.01 -0.01 47 5 5 +5
30JUL26 41.00 P 0.04 0.04 0.04 0.02 -0.02 48 3 4 +3
30JUL26 42.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 6 0
30JUL26 43.00 P 0.05 0.06 0.05 0.05 -0.02 50 2 3 +2
30JUL26 44.00 P 0.00 0.00 0.00 0.06 -0.03 50 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.08 -0.04 49 0 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.10 -0.04 49 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.13 -0.05 49 0 211 0
30JUL26 48.00 P 0.15 0.15 0.15 0.16 -0.08 49 8 194 +8
30JUL26 49.00 P 0.19 0.19 0.19 0.20 -0.09 49 2 112 0
30JUL26 50.00 P 0.20 0.24 0.18 0.25 -0.12 49 8 189 +7
30JUL26 52.50 P 0.28 0.28 0.28 0.42 -0.18 49 3 191 0
30JUL26 55.00 P 0.41 0.41 0.41 0.66 -0.27 49 2 207 0
30JUL26 57.50 P 0.00 0.00 0.00 0.99 -0.39 49 0 155 0
30JUL26 60.00 P 1.20 1.20 0.91 1.43 -0.53 49 80 289 +38
30JUL26 62.50 P 1.63 1.70 1.18 1.98 -0.69 49 53 118 +29
30JUL26 65.00 P 2.00 2.42 2.00 2.65 -0.88 48 9 106 -1
30JUL26 67.50 P 2.52 2.81 2.42 3.48 -1.08 48 46 59 +4
30JUL26 70.00 P 3.47 4.36 3.47 4.45 -1.46 48 7 51 +7
30JUL26 72.50 P 5.47 5.50 4.37 5.56 -1.88 48 34 85 +26
30JUL26 75.00 P 0.00 0.00 0.00 6.95 -2.11 49 0 15 0
30JUL26 77.50 P 7.44 7.73 7.43 8.53 -2.21 50 84 99 +84
30JUL26 80.00 P 10.14 10.14 8.82 10.22 -2.37 51 16 16 +16
30JUL26 82.50 P 11.94 11.94 11.94 11.98 -2.55 52 15 15 +15
30JUL26 85.00 P 0.00 0.00 0.00 13.84 -2.72 52 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 15.78 -2.93 53 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 17.81 -3.11 53 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 19.95 -3.25 55 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 22.13 -3.38 55 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.41 -3.36 57 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 26.71 -3.39 58 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 29.04 -3.39 59 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 31.32 -3.47 60 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.04 -0.02 51 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.05 -0.02 50 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.06 -0.04 50 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.08 -0.04 50 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.10 -0.06 49 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.13 -0.05 50 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.16 -0.07 49 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.19 -0.10 49 0 1 0
28AUG26 46.00 P 0.00 0.00 0.00 0.23 -0.12 49 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.29 -0.14 49 0 1 0
28AUG26 48.00 P 0.00 0.00 0.00 0.34 -0.17 49 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 0.42 -0.19 49 0 2 0
28AUG26 50.00 P 0.00 0.00 0.00 0.50 -0.23 49 0 1 0
28AUG26 52.50 P 0.60 0.61 0.60 0.76 -0.31 49 10 14 +10
28AUG26 55.00 P 0.00 0.00 0.00 1.10 -0.43 49 0 7 0
28AUG26 57.50 P 1.20 1.20 1.20 1.53 -0.55 49 4 5 +4
28AUG26 60.00 P 0.00 0.00 0.00 2.06 -0.69 49 0 5 0
28AUG26 62.50 P 0.00 0.00 0.00 2.73 -0.86 49 0 2 0
28AUG26 65.00 P 3.28 3.28 2.91 3.51 -1.04 48 19 19 +17
28AUG26 67.50 P 4.51 4.51 4.51 4.40 -1.21 48 4 5 +4
28AUG26 70.00 P 5.19 5.35 4.77 5.42 -1.46 48 60 82 +60
28AUG26 72.50 P 6.41 6.45 5.82 6.58 -1.85 48 55 70 +40
28AUG26 75.00 P 7.35 8.01 7.35 7.95 -2.06 49 13 36 +13
28AUG26 77.50 P 0.00 0.00 0.00 9.55 -2.21 49 0 30 0
28AUG26 80.00 P 10.05 10.05 10.05 11.25 -2.36 51 20 20 +20
28AUG26 82.50 P 0.00 0.00 0.00 13.03 -2.47 51 0 15 0
28AUG26 85.00 P 0.00 0.00 0.00 14.84 -2.68 52 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 16.74 -2.82 52 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 18.73 -2.94 53 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 20.77 -3.08 53 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.90 -3.16 54 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 25.08 -3.20 55 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.32 -3.20 56 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 29.61 -3.21 57 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 31.91 -3.31 58 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.08 -0.03 49 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.10 -0.03 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.12 -0.05 49 0 47 0
29SEP26 41.00 P 0.00 0.00 0.00 0.16 -0.04 49 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.19 -0.06 49 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.23 -0.07 48 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.28 -0.09 48 0 103 0
29SEP26 45.00 P 0.00 0.00 0.00 0.33 -0.12 48 0 70 0
29SEP26 46.00 P 0.00 0.00 0.00 0.39 -0.14 48 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.48 -0.15 48 0 51 0
29SEP26 48.00 P 0.00 0.00 0.00 0.56 -0.19 48 0 34 0
29SEP26 49.00 P 0.00 0.00 0.00 0.65 -0.21 48 0 116 0
29SEP26 50.00 P 0.00 0.00 0.00 0.77 -0.24 48 0 2,701 0
29SEP26 52.50 P 0.87 0.87 0.87 1.09 -0.32 48 30 1,018 +30
29SEP26 55.00 P 1.35 1.35 1.11 1.49 -0.44 48 5 931 -1
29SEP26 57.50 P 1.37 1.37 1.37 2.02 -0.55 48 5 427 -5
29SEP26 60.00 P 2.20 2.32 2.01 2.64 -0.68 48 4 782 0
29SEP26 62.50 P 0.00 0.00 0.00 3.34 -0.82 48 0 674 0
29SEP26 65.00 P 3.62 3.62 3.36 4.19 -0.99 48 13 1,074 +11
29SEP26 67.50 P 0.00 0.00 0.00 5.15 -1.13 47 0 194 0
29SEP26 70.00 P 5.48 6.15 5.40 6.19 -1.40 47 3 235 +1
29SEP26 72.50 P 6.49 7.59 6.25 7.45 -1.70 47 40 196 +5
29SEP26 75.00 P 8.19 8.19 8.19 8.87 -1.91 48 1 155 0
29SEP26 77.50 P 9.12 10.46 9.12 10.42 -2.09 49 23 32 +18
29SEP26 80.00 P 11.00 11.00 10.50 11.99 -2.34 49 45 42 -4
29SEP26 82.50 P 0.00 0.00 0.00 13.72 -2.49 49 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 15.66 -2.45 51 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 17.53 -2.62 51 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 19.44 -2.76 52 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 21.48 -2.90 52 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 23.53 -3.02 53 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 25.67 -3.13 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.86 -3.11 54 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 30.08 -3.20 55 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.36 -3.19 56 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.65 -3.20 57 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 36.93 -3.32 57 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 39.18 -3.37 57 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.55 -3.42 58 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.87 -3.47 58 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.21 -3.62 59 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.16 -0.05 47 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.20 -0.05 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.24 -0.08 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.30 -0.08 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.36 -0.09 48 0 0 0
30DEC26 40.00 P 0.40 0.45 0.40 0.42 -0.09 48 5 49 -1
30DEC26 41.00 P 0.00 0.00 0.00 0.49 -0.10 47 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.56 -0.13 47 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.64 -0.17 47 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.74 -0.19 47 0 3 0
30DEC26 45.00 P 0.65 0.65 0.64 0.86 -0.19 47 2 50 -2
30DEC26 46.00 P 0.00 0.00 0.00 0.98 -0.23 47 0 10 0
30DEC26 47.00 P 0.00 0.00 0.00 1.10 -0.28 47 0 3 0
30DEC26 48.00 P 1.00 1.00 1.00 1.26 -0.28 47 1 101 -1
30DEC26 49.00 P 0.00 0.00 0.00 1.42 -0.31 47 0 14 0
30DEC26 50.00 P 0.00 0.00 0.00 1.59 -0.36 47 0 346 0
30DEC26 52.50 P 0.00 0.00 0.00 2.09 -0.42 47 0 207 0
30DEC26 55.00 P 0.00 0.00 0.00 2.64 -0.56 47 0 90 0
30DEC26 57.50 P 2.70 2.70 2.70 3.33 -0.65 47 2 105 +2
30DEC26 60.00 P 3.43 3.43 3.39 4.08 -0.77 47 2 228 0
30DEC26 62.50 P 0.00 0.00 0.00 4.95 -0.90 46 0 53 0
30DEC26 65.00 P 5.60 5.60 5.60 5.89 -1.01 46 2 45 +1
30DEC26 67.50 P 6.75 6.75 6.75 6.95 -1.16 46 1 45 +1
30DEC26 70.00 P 7.22 7.22 7.22 8.07 -1.38 46 2 662 -1
30DEC26 72.50 P 0.00 0.00 0.00 9.39 -1.57 46 0 641 0
30DEC26 75.00 P 0.00 0.00 0.00 10.86 -1.75 47 0 66 0
30DEC26 77.50 P 0.00 0.00 0.00 12.45 -1.86 47 0 17 0
30DEC26 80.00 P 12.92 12.92 12.92 14.09 -2.01 48 2 16 +2
30DEC26 82.50 P 0.00 0.00 0.00 15.79 -2.12 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 17.57 -2.24 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.43 -2.35 50 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 21.35 -2.44 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.29 -2.56 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.25 -2.69 51 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 27.31 -2.76 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.39 -2.85 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 31.50 -2.93 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.70 -2.94 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.88 -2.97 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 38.14 -3.01 53 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 40.34 -3.09 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.60 -3.14 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.85 -3.25 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.14 -3.40 55 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.38 -0.07 47 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.44 -0.10 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.52 -0.08 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.59 -0.10 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.67 -0.14 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.76 -0.17 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.88 -0.17 46 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 1.01 -0.18 47 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.13 -0.23 46 0 11 0
30MAR27 44.00 P 0.00 0.00 0.00 1.27 -0.26 46 0 0 0
30MAR27 45.00 P 1.16 1.16 1.16 1.44 -0.26 46 5 27 0
30MAR27 46.00 P 0.00 0.00 0.00 1.61 -0.28 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.78 -0.33 46 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 1.96 -0.38 46 0 7 0
30MAR27 49.00 P 1.80 1.80 1.80 2.18 -0.38 46 1 3 0
30MAR27 50.00 P 1.74 1.74 1.74 2.41 -0.39 46 2 380 +2
30MAR27 52.50 P 0.00 0.00 0.00 2.99 -0.52 46 0 331 0
30MAR27 55.00 P 2.99 3.21 2.99 3.70 -0.58 46 7 641 +6
30MAR27 57.50 P 3.86 3.86 3.86 4.44 -0.72 46 20 622 +20
30MAR27 60.00 P 4.59 4.88 4.59 5.33 -0.78 46 21 73 +21
30MAR27 62.50 P 0.00 0.00 0.00 6.23 -0.95 46 0 1 0
30MAR27 65.00 P 6.31 6.50 6.31 7.30 -0.98 46 11 12 +11
30MAR27 67.50 P 0.00 0.00 0.00 8.38 -1.16 46 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 9.59 -1.30 46 0 38 0
30MAR27 72.50 P 0.00 0.00 0.00 10.88 -1.52 46 500 502 +500
30MAR27 75.00 P 11.33 11.33 11.33 12.37 -1.65 46 1,105 1,124 +1,103
30MAR27 77.50 P 0.00 0.00 0.00 13.86 -1.86 46 600 600 +600
30MAR27 80.00 P 14.37 14.37 14.37 15.54 -1.86 47 2 4 +2
30MAR27 82.50 P 0.00 0.00 0.00 17.25 -1.98 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 19.03 -2.10 48 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 20.85 -2.22 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.73 -2.32 49 0 20 0
30MAR27 92.50 P 0.00 0.00 0.00 24.66 -2.41 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.62 -2.48 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 28.64 -2.54 50 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 30.69 -2.58 50 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 32.74 -2.66 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 34.86 -2.74 51 0 0 0
TOTAL PUT 8,425 44,157 +4,580
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$ 65.45
28MAY26 42.00 C 0.00 0.00 0.00 23.93 -0.74 118 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 22.70 -0.97 96 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 21.92 -0.75 107 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 20.76 -0.91 91 0 2 0
28MAY26 46.00 C 0.00 0.00 0.00 19.76 -0.92 87 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.75 -0.93 81 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.67 -1.01 71 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.82 -0.86 77 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.72 -0.97 66 0 52 0
28MAY26 52.50 C 0.00 0.00 0.00 13.40 -0.81 65 0 732 0
28MAY26 55.00 C 0.00 0.00 0.00 10.96 -0.81 57 0 225 0
28MAY26 57.50 C 0.00 0.00 0.00 8.33 -1.09 41 0 131 0
28MAY26 60.00 C 6.17 6.17 6.17 6.21 -1.02 41 2 493 0
28MAY26 62.50 C 5.00 5.00 5.00 4.49 -0.89 43 1 226 -1
28MAY26 65.00 C 3.90 3.90 2.69 2.97 -0.75 42 4 346 -3
28MAY26 67.50 C 2.09 2.58 1.67 1.86 -0.54 41 69 759 -45
28MAY26 70.00 C 1.27 1.58 1.01 1.09 -0.45 41 135 615 -9
28MAY26 72.50 C 0.84 0.96 0.58 0.61 -0.30 41 53 493 -17
28MAY26 75.00 C 0.58 0.58 0.35 0.31 -0.19 41 6 235 +3
28MAY26 77.50 C 0.00 0.00 0.00 0.15 -0.11 41 0 116 0
28MAY26 80.00 C 0.00 0.00 0.00 0.07 -0.06 41 0 110 0
28MAY26 82.50 C 0.00 0.00 0.00 0.03 -0.04 41 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 100 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.93 -0.76 86 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.70 -0.99 70 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 21.92 -0.76 78 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.76 -0.94 67 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.76 -0.95 64 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.75 -0.98 60 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.67 -1.05 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.82 -0.92 56 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 15.72 -1.04 49 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 13.40 -0.95 48 0 227 0
29JUN26 55.00 C 0.00 0.00 0.00 10.96 -1.09 42 0 218 0
29JUN26 57.50 C 0.00 0.00 0.00 8.85 -0.74 41 0 252 0
29JUN26 60.00 C 0.00 0.00 0.00 6.98 -0.97 41 0 548 0
29JUN26 62.50 C 0.00 0.00 0.00 5.54 -0.70 43 0 192 0
29JUN26 65.00 C 5.00 5.00 3.85 4.09 -0.69 42 3 1,464 0
29JUN26 67.50 C 3.58 3.58 3.58 3.08 -0.53 42 5 681 -5
29JUN26 70.00 C 2.40 2.41 2.01 2.21 -0.46 42 64 2,063 -15
29JUN26 72.50 C 1.75 1.75 1.69 1.57 -0.42 42 2 967 +1
29JUN26 75.00 C 1.28 1.56 1.11 1.09 -0.33 42 64 1,636 +59
29JUN26 77.50 C 1.01 1.01 1.01 0.74 -0.26 42 1 247 0
29JUN26 80.00 C 0.67 0.70 0.60 0.50 -0.19 42 47 841 +31
29JUN26 82.50 C 0.00 0.00 0.00 0.33 -0.14 42 0 670 0
29JUN26 85.00 C 0.00 0.00 0.00 0.22 -0.09 42 0 79 0
29JUN26 87.50 C 0.26 0.26 0.26 0.14 -0.07 42 1 14 0
29JUN26 90.00 C 0.00 0.00 0.00 0.09 -0.05 42 0 75 0
29JUN26 92.50 C 0.00 0.00 0.00 0.06 -0.03 42 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 40 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 39 0
30JUL26 42.00 C 0.00 0.00 0.00 23.93 -0.76 72 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 22.70 -1.00 59 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 21.92 -0.78 65 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 20.76 -0.95 56 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 19.76 -0.95 54 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 18.75 -0.98 50 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 17.67 -1.10 44 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 16.82 -0.98 48 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 15.84 -0.96 45 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 13.54 -0.81 43 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 11.44 -1.03 43 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 9.48 -0.63 42 0 85 0
30JUL26 60.00 C 0.00 0.00 0.00 7.98 -0.42 44 0 195 0
30JUL26 62.50 C 0.00 0.00 0.00 6.39 -0.74 42 0 181 0
30JUL26 65.00 C 5.51 5.51 5.51 5.12 -0.69 42 1 121 0
30JUL26 67.50 C 0.00 0.00 0.00 4.13 -0.56 42 0 142 0
30JUL26 70.00 C 0.00 0.00 0.00 3.24 -0.53 42 0 32 0
30JUL26 72.50 C 2.65 2.65 2.65 2.51 -0.52 42 5 23 +2
30JUL26 75.00 C 0.00 0.00 0.00 1.94 -0.44 42 0 51 0
30JUL26 77.50 C 0.00 0.00 0.00 1.48 -0.35 42 0 49 0
30JUL26 80.00 C 0.00 0.00 0.00 1.12 -0.29 42 0 237 0
30JUL26 82.50 C 1.20 1.20 1.20 0.83 -0.25 42 15 94 0
30JUL26 85.00 C 0.00 0.00 0.00 0.62 -0.20 42 0 95 0
30JUL26 87.50 C 0.00 0.00 0.00 0.46 -0.15 42 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.34 -0.12 42 0 4 0
28AUG26 46.00 C 0.00 0.00 0.00 19.76 -0.95 48 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 18.79 -0.98 46 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 17.89 -0.95 46 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 16.82 -1.13 42 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 16.07 -0.98 45 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 13.82 -0.66 42 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 11.85 -1.19 42 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 10.30 -0.75 44 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 8.77 -0.51 44 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 7.45 -0.72 44 0 15 0
28AUG26 65.00 C 6.60 6.60 6.60 6.30 -0.62 44 15 15 +15
28AUG26 67.50 C 5.48 5.48 5.48 5.28 -0.53 44 15 22 +15
28AUG26 70.00 C 0.00 0.00 0.00 4.41 -0.48 44 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 3.66 -0.44 44 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 2.98 -0.42 44 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 2.43 -0.36 44 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 1.98 -0.28 44 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 1.58 -0.27 44 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 1.28 -0.21 44 0 1 0
28AUG26 87.50 C 0.00 0.00 0.00 1.02 -0.18 44 0 1 0
28AUG26 90.00 C 0.00 0.00 0.00 0.81 - 44 0 0 -
29SEP26 42.00 C 0.00 0.00 0.00 23.93 -0.80 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.70 -1.06 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.92 -0.78 51 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.76 -0.97 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 19.81 -1.00 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.79 -1.18 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.09 -1.00 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.29 -0.96 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.48 -0.94 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.54 -0.90 45 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 12.70 -0.48 44 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 11.06 -0.87 44 0 59 0
29SEP26 60.00 C 0.00 0.00 0.00 9.40 -1.02 42 0 112 0
29SEP26 62.50 C 0.00 0.00 0.00 8.34 -0.75 44 0 26 0
29SEP26 65.00 C 7.28 7.28 7.28 7.21 -0.60 44 2 1,535 +2
29SEP26 67.50 C 6.55 6.55 6.17 6.20 -0.59 44 138 1,218 +138
29SEP26 70.00 C 0.00 0.00 0.00 5.32 -0.49 45 0 68 0
29SEP26 72.50 C 0.00 0.00 0.00 4.50 -0.50 44 0 102 0
29SEP26 75.00 C 0.00 0.00 0.00 3.80 -0.51 44 0 35 0
29SEP26 77.50 C 0.00 0.00 0.00 3.20 -0.43 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 2.66 -0.43 44 0 71 0
29SEP26 82.50 C 0.00 0.00 0.00 2.25 -0.33 44 0 51 0
29SEP26 85.00 C 0.00 0.00 0.00 1.85 -0.33 44 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.55 -0.27 44 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 1.27 -0.26 44 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 1.07 -0.19 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.84 -0.19 44 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.70 -0.14 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.57 -0.14 44 0 24 0
29SEP26 102.50 C 0.00 0.00 0.00 0.47 -0.10 44 0 12 0
29SEP26 105.00 C 0.00 0.00 0.00 0.40 -0.08 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.33 -0.07 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.27 -0.07 44 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.21 -0.07 44 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 24.10 -1.02 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 23.22 -1.05 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.55 -0.97 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.70 -1.00 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.96 -0.94 46 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 20.18 -0.92 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.41 -0.91 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.66 -0.90 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.94 -0.89 45 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 16.14 -0.99 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.52 -0.94 44 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 13.05 -0.87 44 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 11.55 -0.89 44 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 10.42 -0.77 44 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 9.33 -0.63 44 0 32 0
30DEC26 67.50 C 8.42 8.42 8.42 8.30 -0.63 44 2 174 +2
30DEC26 70.00 C 0.00 0.00 0.00 7.34 -0.64 44 0 68 0
30DEC26 72.50 C 0.00 0.00 0.00 6.49 -0.64 44 0 28 0
30DEC26 75.00 C 0.00 0.00 0.00 5.72 -0.65 44 0 190 0
30DEC26 77.50 C 0.00 0.00 0.00 5.05 -0.64 44 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 4.43 -0.59 44 0 556 0
30DEC26 82.50 C 0.00 0.00 0.00 3.91 -0.53 43 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 3.39 -0.54 43 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 3.01 -0.43 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.62 -0.44 43 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 25.16 -0.89 47 0 3 0
30MAR27 43.00 C 24.08 24.08 24.08 24.36 -1.00 47 2 2 +2
30MAR27 44.00 C 0.00 0.00 0.00 23.60 -0.87 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 22.84 -0.86 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.09 -0.85 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.37 -0.84 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.66 -0.83 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.96 -0.91 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.28 -0.90 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 17.66 -0.86 45 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 16.13 -0.84 45 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 14.75 -0.81 45 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 13.30 -0.78 44 0 210 0
30MAR27 62.50 C 0.00 0.00 0.00 12.17 -0.82 44 0 353 0
30MAR27 65.00 C 0.00 0.00 0.00 11.13 -0.72 44 0 204 0
30MAR27 67.50 C 0.00 0.00 0.00 10.13 -0.72 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.21 -0.69 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.46 -0.61 45 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 7.59 -0.69 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 6.99 -0.49 45 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 6.34 -0.52 45 0 27 0
30MAR27 82.50 C 0.00 0.00 0.00 5.70 -0.51 45 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 5.19 -0.43 44 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 4.70 -0.42 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.21 -0.42 44 0 1 0
TOTAL CALL 652 23,993 +175
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 64 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 70 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 126 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 247 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 172 0
28MAY26 49.00 P 0.10 0.10 0.10 0.01 0.00 46 1 169 0
28MAY26 50.00 P 0.12 0.12 0.12 0.01 0.00 43 3 308 -3
28MAY26 52.50 P 0.15 0.17 0.15 0.03 0.00 41 14 372 0
28MAY26 55.00 P 0.23 0.26 0.23 0.11 +0.03 41 17 897 -13
28MAY26 57.50 P 0.35 0.47 0.35 0.30 +0.07 41 12 659 +1
28MAY26 60.00 P 0.60 0.85 0.55 0.69 +0.14 41 26 660 +20
28MAY26 62.50 P 1.09 1.35 1.09 1.35 +0.22 41 18 628 +18
28MAY26 65.00 P 2.05 2.40 2.05 2.33 +0.31 40 18 316 +13
28MAY26 67.50 P 0.00 0.00 0.00 3.73 +0.49 40 0 235 0
28MAY26 70.00 P 0.00 0.00 0.00 5.48 +0.63 40 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 7.55 +0.87 41 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 9.74 +0.68 40 0 16 0
28MAY26 77.50 P 0.00 0.00 0.00 12.13 +0.72 41 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 14.57 +0.71 41 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 17.05 +0.66 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 19.55 +0.60 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 22.05 +0.52 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 24.55 +1.10 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 62 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 0.00 43 0 16 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 0.00 42 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 0.00 42 0 108 0
29JUN26 46.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.09 +0.02 42 0 218 0
29JUN26 48.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 100 0
29JUN26 49.00 P 0.00 0.00 0.00 0.17 +0.02 42 0 319 0
29JUN26 50.00 P 0.00 0.00 0.00 0.23 +0.03 42 0 409 0
29JUN26 52.50 P 0.00 0.00 0.00 0.46 +0.06 42 0 709 0
29JUN26 55.00 P 0.90 0.90 0.90 0.84 +0.10 42 20 1,506 +1
29JUN26 57.50 P 1.36 1.52 1.36 1.42 +0.18 42 63 1,321 +18
29JUN26 60.00 P 1.90 2.22 1.90 2.11 +0.20 41 45 3,347 +5
29JUN26 62.50 P 2.80 3.16 2.80 3.09 +0.29 41 33 1,109 +33
29JUN26 65.00 P 0.00 0.00 0.00 4.34 +0.39 41 0 1,509 0
29JUN26 67.50 P 0.00 0.00 0.00 5.86 +0.51 41 0 345 0
29JUN26 70.00 P 0.00 0.00 0.00 7.62 +0.63 41 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 9.81 +0.78 45 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 11.92 +0.87 46 0 201 0
29JUN26 77.50 P 0.00 0.00 0.00 13.98 +0.76 45 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 16.12 +0.63 44 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 18.49 +0.64 45 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 21.10 +0.83 52 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 23.44 +0.69 52 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 25.99 +0.75 57 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 28.27 +0.59 53 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 30.75 +1.23 55 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 32.98 +0.40 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 35.69 +0.64 58 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 38.22 +0.68 63 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 40.74 +0.72 67 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.23 +0.85 69 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 45.72 +0.87 71 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 48.19 +0.83 72 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 11 0
30JUL26 43.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.16 +0.01 42 0 37 0
30JUL26 46.00 P 0.00 0.00 0.00 0.22 +0.02 42 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.28 +0.03 42 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.36 +0.03 42 0 45 0
30JUL26 49.00 P 0.00 0.00 0.00 0.46 +0.05 42 0 62 0
30JUL26 50.00 P 0.00 0.00 0.00 0.57 +0.05 42 0 229 0
30JUL26 52.50 P 0.99 1.05 0.99 0.95 +0.08 42 22 69 +19
30JUL26 55.00 P 1.60 1.60 1.60 1.49 +0.13 42 1 50 +1
30JUL26 57.50 P 2.20 2.20 2.20 2.20 +0.21 42 2 173 0
30JUL26 60.00 P 3.15 3.16 3.15 3.01 +0.24 41 6 356 +6
30JUL26 62.50 P 4.11 4.20 4.11 4.09 +0.32 41 22 168 +13
30JUL26 65.00 P 5.18 5.60 5.18 5.40 +0.42 41 46 111 +25
30JUL26 67.50 P 0.00 0.00 0.00 6.90 +0.53 42 0 48 0
30JUL26 70.00 P 0.00 0.00 0.00 8.58 +0.61 42 0 12 0
30JUL26 72.50 P 0.00 0.00 0.00 10.63 +0.66 44 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.62 +0.74 45 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 14.48 +0.56 43 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 16.62 +0.54 43 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 18.95 +0.61 45 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 21.22 +0.79 45 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 23.57 +0.53 45 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 25.99 +0.52 47 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.52 +0.07 44 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.64 +0.09 44 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.76 +0.09 44 0 2 0
28AUG26 49.00 P 0.00 0.00 0.00 0.92 +0.11 44 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 1.08 +0.11 44 0 22 0
28AUG26 52.50 P 0.00 0.00 0.00 1.61 +0.16 44 1 18 +1
28AUG26 55.00 P 0.00 0.00 0.00 2.22 +0.15 44 0 5 0
28AUG26 57.50 P 3.10 3.10 3.10 3.04 +0.25 44 1 3 +1
28AUG26 60.00 P 0.00 0.00 0.00 3.97 +0.29 43 0 15 0
28AUG26 62.50 P 4.87 4.87 4.87 5.10 +0.36 43 12 12 +11
28AUG26 65.00 P 0.00 0.00 0.00 6.41 +0.44 43 0 0 0
28AUG26 67.50 P 7.31 7.31 7.31 7.87 +0.51 43 15 15 +15
28AUG26 70.00 P 0.00 0.00 0.00 9.50 +0.58 43 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 11.39 +0.49 44 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 13.29 +0.53 45 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 15.27 +0.53 45 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 17.33 +0.54 45 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 19.68 +0.72 47 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 21.79 +1.07 47 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 24.13 +1.09 48 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 26.48 - 49 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 0.38 +0.04 44 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 0.46 +0.04 44 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 0.56 +0.05 44 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.68 +0.06 44 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 0.80 +0.06 44 0 42 0
29SEP26 47.00 P 1.06 1.06 1.06 0.96 +0.08 44 1 42 0
29SEP26 48.00 P 0.00 0.00 0.00 1.13 +0.09 44 0 79 0
29SEP26 49.00 P 0.00 0.00 0.00 1.31 +0.11 44 0 297 0
29SEP26 50.00 P 0.00 0.00 0.00 1.53 +0.13 44 0 1,720 0
29SEP26 52.50 P 0.00 0.00 0.00 2.12 +0.15 44 0 513 0
29SEP26 55.00 P 0.00 0.00 0.00 2.84 +0.18 44 0 689 0
29SEP26 57.50 P 0.00 0.00 0.00 3.71 +0.25 44 0 239 0
29SEP26 60.00 P 0.00 0.00 0.00 4.59 +0.17 43 0 894 0
29SEP26 62.50 P 0.00 0.00 0.00 5.84 +0.31 43 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 7.17 +0.43 43 0 1,638 0
29SEP26 67.50 P 0.00 0.00 0.00 8.65 +0.49 43 0 590 0
29SEP26 70.00 P 0.00 0.00 0.00 10.27 +0.54 43 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 12.16 +0.74 45 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 13.97 +0.43 45 0 95 0
29SEP26 77.50 P 0.00 0.00 0.00 15.93 +0.51 45 0 155 0
29SEP26 80.00 P 0.00 0.00 0.00 17.91 +0.45 45 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 20.02 +0.92 45 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 22.16 +0.44 45 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 24.28 +0.90 45 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 26.53 +0.94 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.83 +0.38 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.18 +0.44 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.46 +0.87 44 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 36.09 +0.72 48 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 38.43 +0.89 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.92 +0.90 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.40 +1.02 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.72 +0.87 48 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 48.21 +0.85 50 0 0 0
30DEC26 42.00 P 1.14 1.14 1.14 0.90 +0.02 43 2 22 +2
30DEC26 43.00 P 0.00 0.00 0.00 1.06 +0.04 43 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 1.23 +0.04 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.39 +0.03 43 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 1.60 +0.06 43 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 1.83 +0.06 43 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 2.05 +0.06 43 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 2.31 +0.09 43 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 2.59 +0.09 43 0 194 0
30DEC26 52.50 P 0.00 0.00 0.00 3.35 +0.16 43 0 142 0
30DEC26 55.00 P 0.00 0.00 0.00 4.23 +0.21 43 0 872 0
30DEC26 57.50 P 0.00 0.00 0.00 5.22 +0.27 43 0 391 0
30DEC26 60.00 P 0.00 0.00 0.00 6.10 +0.11 42 0 89 0
30DEC26 62.50 P 0.00 0.00 0.00 7.33 +0.15 42 0 41 0
30DEC26 65.00 P 8.80 8.80 8.80 8.82 +0.40 43 1 160 +1
30DEC26 67.50 P 0.00 0.00 0.00 10.02 +0.18 41 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 11.88 +0.50 43 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 13.57 +0.54 43 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 15.49 +0.72 44 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 17.32 +0.32 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.26 +0.34 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.21 +0.38 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.28 +0.38 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.33 +0.37 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.48 +0.87 44 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.61 +0.09 44 0 10 0
30MAR27 43.00 P 0.00 0.00 0.00 1.83 +0.13 44 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 2.06 +0.13 44 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 2.29 +0.13 44 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 2.53 +0.14 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.82 +0.17 44 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 3.08 +0.13 44 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 3.37 +0.15 44 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 3.67 +0.18 44 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 4.49 +0.14 44 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 5.41 +0.20 43 0 231 0
30MAR27 57.50 P 0.00 0.00 0.00 6.52 +0.31 44 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 7.58 +0.21 43 0 215 0
30MAR27 62.50 P 0.00 0.00 0.00 8.83 +0.30 43 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 10.30 +0.38 43 0 200 0
30MAR27 67.50 P 11.17 11.85 11.17 11.77 +0.49 43 7 23 +7
30MAR27 70.00 P 0.00 0.00 0.00 13.01 +0.48 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 14.88 +0.45 43 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.61 +0.48 43 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.54 +0.35 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.39 +0.33 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.32 +0.35 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.28 +0.75 44 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 26.31 +0.79 44 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 28.39 +0.85 44 0 0 0
TOTAL PUT 409 30,036 +195
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$ 18.69
28MAY26 14.00 C 0.00 0.00 0.00 4.71 +0.02 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.21 +0.01 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.72 +0.03 39 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.21 +0.02 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.72 +0.03 28 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.22 +0.02 22 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.74 +0.02 24 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 1.28 +0.01 23 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.88 -0.01 23 0 16 0
28MAY26 18.50 C 0.00 0.00 0.00 0.55 -0.01 23 0 30 0
28MAY26 19.00 C 0.00 0.00 0.00 0.30 -0.01 23 0 75 0
28MAY26 19.50 C 0.00 0.00 0.00 0.15 -0.01 23 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 0.07 0.00 23 0 325 0
28MAY26 21.00 C 0.03 0.03 0.03 0.02 0.00 26 30 442 -30
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 106 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 327 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.24 +0.07 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.75 +0.06 39 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.25 +0.05 34 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.77 +0.06 35 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.25 +0.03 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.76 +0.02 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.28 +0.01 23 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.83 +0.01 23 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.42 0.00 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.09 0.00 25 0 16 0
29JUN26 18.50 C 0.00 0.00 0.00 0.78 -0.01 25 0 17 0
29JUN26 19.00 C 0.00 0.00 0.00 0.52 -0.03 24 0 51 0
29JUN26 19.50 C 0.37 0.37 0.37 0.34 -0.02 24 16 114 +16
29JUN26 20.00 C 0.25 0.25 0.25 0.21 -0.02 24 31 256 +31
29JUN26 21.00 C 0.12 0.12 0.12 0.07 -0.01 24 60 524 +60
29JUN26 22.00 C 0.00 0.00 0.00 0.02 -0.01 24 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 43 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 53 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.75 +0.06 37 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.26 +0.06 35 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.77 +0.06 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.25 +0.03 24 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.77 +0.03 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.30 +0.02 24 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.87 +0.02 25 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.47 +0.02 24 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.16 +0.01 26 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.85 0.00 25 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.62 +0.01 25 0 30 0
30JUL26 19.50 C 0.49 0.49 0.49 0.43 0.00 25 15 139 +15
30JUL26 20.00 C 0.31 0.31 0.31 0.30 0.00 25 15 190 +10
30JUL26 21.00 C 0.00 0.00 0.00 0.13 0.00 25 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.06 0.00 25 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 4.75 +0.06 34 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.26 +0.06 33 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.77 +0.06 31 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.26 +0.03 25 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.78 +0.02 24 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.33 +0.02 25 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.91 +0.01 25 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.54 +0.01 25 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.21 0.00 25 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.94 0.00 25 0 15 0
28AUG26 19.00 C 0.74 0.74 0.72 0.71 -0.01 25 45 75 +30
28AUG26 19.50 C 0.00 0.00 0.00 0.54 -0.01 25 0 30 0
28AUG26 20.00 C 0.43 0.43 0.42 0.41 0.00 25 30 60 +30
28AUG26 21.00 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.06 0.00 26 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.03 0.00 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 5.24 +0.07 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.75 +0.06 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.26 +0.06 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.77 +0.06 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.26 +0.02 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.80 +0.02 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.36 +0.02 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.95 0.00 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.60 +0.01 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.29 0.00 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.02 -0.02 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.81 -0.01 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 0.64 -0.01 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.51 -0.01 25 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 0.30 -0.01 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 4.76 +0.06 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.28 +0.06 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.81 +0.05 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.31 -0.01 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.87 +0.01 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.47 0.00 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.12 0.00 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.82 +0.01 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.59 0.00 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.35 0.00 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.14 -0.01 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.95 -0.01 25 0 230 0
30DEC26 20.00 C 0.00 0.00 0.00 0.80 -0.01 25 0 79 0
30DEC26 21.00 C 0.00 0.00 0.00 0.55 -0.01 25 0 210 0
30DEC26 22.00 C 0.00 0.00 0.00 0.37 -0.01 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 -0.01 24 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 0.02 -0.01 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 4.79 +0.05 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.34 +0.09 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.82 +0.03 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.39 +0.02 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.01 +0.01 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.67 +0.01 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.35 +0.01 24 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 2.08 +0.01 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.88 +0.01 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.65 +0.01 25 0 0 0
30MAR27 19.00 C 1.41 1.41 1.41 1.44 +0.01 25 2 7 +2
30MAR27 19.50 C 1.23 1.23 1.23 1.25 0.00 25 5 5 +5
30MAR27 20.00 C 0.00 0.00 0.00 1.08 0.00 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.80 -0.01 24 0 51 0
30MAR27 22.00 C 0.00 0.00 0.00 0.59 0.00 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 0.30 -0.01 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.21 -0.01 24 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 0.00 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 249 5,512 +169
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 0.00 0.00 0.03 0.00 25 0 123 0
28MAY26 17.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 158 0
28MAY26 18.00 P 0.16 0.16 0.16 0.16 -0.03 23 15 439 0
28MAY26 18.50 P 0.00 0.00 0.00 0.33 -0.03 23 0 423 0
28MAY26 19.00 P 0.00 0.00 0.00 0.59 -0.05 23 0 196 0
28MAY26 19.50 P 0.00 0.00 0.00 0.94 -0.04 23 0 283 0
28MAY26 20.00 P 0.00 0.00 0.00 1.36 -0.04 23 0 309 0
28MAY26 21.00 P 2.40 2.40 2.40 2.31 -0.03 0 92 175 0
28MAY26 22.00 P 0.00 0.00 0.00 3.31 -0.03 0 0 45 0
28MAY26 23.00 P 0.00 0.00 0.00 4.33 -0.01 47 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 5.33 -0.01 55 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.33 -0.01 62 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.33 -0.01 69 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.32 -0.02 71 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.32 -0.02 77 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.33 -0.02 88 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.32 -0.03 89 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.32 -0.03 94 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.04 -0.01 24 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 58 0
29JUN26 16.50 P 0.00 0.00 0.00 0.16 -0.02 24 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.28 -0.03 24 0 186 0
29JUN26 17.50 P 0.00 0.00 0.00 0.46 -0.03 24 0 99 0
29JUN26 18.00 P 0.67 0.67 0.67 0.68 -0.03 24 50 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.96 -0.03 23 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 1.29 -0.04 23 0 139 0
29JUN26 19.50 P 0.00 0.00 0.00 1.70 -0.04 24 0 179 0
29JUN26 20.00 P 2.00 2.00 2.00 2.06 -0.11 18 39 244 +39
29JUN26 21.00 P 0.00 0.00 0.00 3.05 -0.13 24 0 360 0
29JUN26 22.00 P 0.00 0.00 0.00 4.02 -0.08 23 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 5.01 -0.07 23 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 5.99 -0.08 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.98 -0.07 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.97 -0.07 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.96 -0.07 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.96 -0.07 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.95 -0.07 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.95 -0.07 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.95 -0.06 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.03 -0.01 25 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 0.10 -0.01 24 0 8 0
30JUL26 16.00 P 0.22 0.22 0.22 0.18 -0.01 25 50 65 +30
30JUL26 16.50 P 0.00 0.00 0.00 0.29 -0.01 25 0 2 0
30JUL26 17.00 P 0.44 0.44 0.44 0.44 -0.02 25 60 87 +60
30JUL26 17.50 P 0.00 0.00 0.00 0.62 -0.02 25 0 35 0
30JUL26 18.00 P 0.00 0.00 0.00 0.84 -0.03 24 0 57 0
30JUL26 18.50 P 0.00 0.00 0.00 1.12 -0.03 24 0 10 0
30JUL26 19.00 P 0.00 0.00 0.00 1.45 -0.03 24 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 1.84 -0.03 25 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 2.24 -0.03 25 0 56 0
30JUL26 21.00 P 0.00 0.00 0.00 3.11 -0.07 24 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 4.04 -0.07 23 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.01 -0.07 20 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.99 -0.08 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.98 -0.07 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.97 -0.07 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.96 -0.07 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.96 -0.07 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.95 -0.07 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.95 -0.07 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 0.18 -0.01 25 0 20 0
28AUG26 16.00 P 0.00 0.00 0.00 0.27 -0.02 25 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.40 -0.03 25 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.56 -0.02 25 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.74 -0.03 25 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 0.97 -0.03 24 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 1.24 -0.04 24 0 0 0
28AUG26 19.00 P 1.50 1.51 1.50 1.60 -0.03 25 60 90 +60
28AUG26 19.50 P 0.00 0.00 0.00 1.95 -0.04 25 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.33 -0.04 25 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.17 -0.04 25 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.06 -0.06 23 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.02 -0.06 22 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.99 -0.08 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.98 -0.07 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.97 -0.07 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.96 -0.07 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 -0.01 25 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 0.10 -0.01 25 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 34 0
29SEP26 15.50 P 0.00 0.00 0.00 0.24 -0.02 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.36 -0.01 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.49 -0.03 25 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.65 -0.02 25 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 0.84 -0.03 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.07 -0.03 24 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 1.34 -0.03 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.70 -0.03 25 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.04 -0.03 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.41 -0.04 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.23 -0.03 25 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 4.08 -0.07 23 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.02 -0.08 20 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.00 -0.07 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.98 -0.07 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.97 -0.07 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.96 -0.07 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.96 -0.07 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.95 -0.07 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.95 -0.07 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.95 -0.06 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.29 -0.02 24 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.41 -0.02 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.54 -0.02 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.70 -0.02 25 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 0.88 -0.02 24 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 1.08 -0.02 24 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 1.31 -0.03 24 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 1.57 -0.03 23 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.87 -0.04 23 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.24 -0.04 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.59 -0.04 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.36 -0.03 24 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 4.16 -0.06 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.06 -0.08 22 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.01 -0.07 19 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.98 -0.07 0 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 7.97 -0.07 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.96 -0.07 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.96 -0.07 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.95 -0.07 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.95 -0.07 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.95 -0.06 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.31 -0.01 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.43 -0.01 24 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 0.56 -0.01 25 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.71 -0.02 24 0 17 0
30MAR27 16.50 P 0.00 0.00 0.00 0.87 -0.02 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.05 -0.03 24 0 68 0
30MAR27 17.50 P 0.00 0.00 0.00 1.26 -0.03 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.49 -0.04 24 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 1.75 -0.03 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.04 -0.03 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.36 -0.04 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.77 -0.02 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 3.51 -0.03 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.32 -0.03 24 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 5.11 -0.10 22 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 6.02 -0.07 19 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.99 -0.07 0 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.97 -0.07 0 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 8.96 -0.07 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.96 -0.07 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.95 -0.07 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.95 -0.07 0 0 0 0
TOTAL PUT 366 5,307 +189
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 0.00 116 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.19 0.00 117 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.17 0.00 117 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.15 0.00 116 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.14 0.00 119 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.12 0.00 116 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.11 0.00 118 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.10 0.00 119 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.09 0.00 119 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.08 0.00 119 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.07 0.00 117 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.06 0.00 116 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.05 0.00 113 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.04 0.00 109 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.03 0.00 104 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 89 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.16 0.00 118 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.19 0.00 120 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.22 0.00 119 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.25 0.00 118 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.28 0.00 115 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.32 0.00 119 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.35 -0.01 114 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.39 0.00 115 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.43 0.00 115 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.47 0.00 115 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.51 -0.01 114 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.56 0.00 119 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.60 0.00 116 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.64 -0.01 113 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.69 0.00 117 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.73 -0.01 113 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.78 0.00 117 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.83 0.00 121 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.87 0.00 113 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.92 0.00 117 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.97 0.00 120 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.06 0.00 112 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$ 88.00
28MAY26 52.50 C 0.00 0.00 0.00 35.58 +2.34 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 33.09 +2.35 63 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 30.59 +2.35 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 28.09 +2.34 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 25.60 +2.35 45 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.10 +2.34 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 20.61 +2.35 37 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 18.11 +2.35 27 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 15.61 +2.34 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.12 +2.34 22 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 10.63 +2.30 20 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 8.18 +2.19 21 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 5.84 +1.93 21 0 22 0
28MAY26 85.00 C 0.00 0.00 0.00 3.78 +1.59 21 0 58 0
28MAY26 87.50 C 1.72 2.00 1.72 2.10 +1.00 20 3 93 +1
28MAY26 90.00 C 0.79 1.10 0.79 1.09 +0.62 21 12 170 +2
28MAY26 92.50 C 0.00 0.00 0.00 0.46 +0.28 21 0 183 0
28MAY26 95.00 C 0.00 0.00 0.00 0.16 +0.10 21 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.05 +0.03 21 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 27 0 25 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 42.18 +2.35 54 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 41.18 +2.35 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 40.18 +2.34 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 39.19 +2.35 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 38.19 +2.34 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 35.70 +2.34 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.21 +2.34 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.72 +2.35 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.23 +2.35 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.60 +2.35 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.25 +2.49 23 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.61 +2.29 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.11 +2.26 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 15.61 +2.13 0 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 13.33 +2.26 20 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 10.93 +2.15 20 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 8.63 +1.96 20 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 6.53 +1.71 20 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 4.69 +1.44 20 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 3.17 +1.05 20 0 51 0
29JUN26 90.00 C 1.96 1.96 1.96 2.03 +0.77 20 4 64 +4
29JUN26 92.50 C 1.16 1.16 1.16 1.24 +0.52 20 1 16 +1
29JUN26 95.00 C 0.00 0.00 0.00 0.71 +0.30 20 0 55 0
29JUN26 97.50 C 0.00 0.00 0.00 0.37 +0.16 20 0 36 0
29JUN26 100.00 C 0.00 0.00 0.00 0.19 +0.09 20 0 100 0
29JUN26 102.50 C 0.15 0.15 0.15 0.09 +0.04 20 10 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 25.88 +2.35 23 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 23.39 +2.39 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.61 +2.06 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 18.16 +2.01 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 15.75 +2.02 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 13.62 +2.20 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.32 +2.08 20 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 9.16 +1.90 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 7.20 +1.73 20 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 5.47 +1.43 20 0 14 0
30JUL26 87.50 C 0.00 0.00 0.00 4.03 +1.26 20 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 2.77 +0.85 20 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 1.95 +0.70 20 0 15 0
30JUL26 95.00 C 0.00 0.00 0.00 1.31 +0.49 20 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.84 +0.33 20 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.52 +0.22 20 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.31 +0.14 20 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.18 +0.08 20 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.10 +0.05 20 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.06 +0.03 21 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 26.01 +2.33 21 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 23.60 +2.37 26 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 21.18 +2.33 26 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 18.45 +1.98 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 16.09 +2.04 12 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.96 +2.13 21 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 11.76 +2.00 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 9.72 +1.84 21 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 7.86 +1.62 21 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 6.26 +1.41 21 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 4.80 +1.19 21 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 3.58 +1.00 21 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 2.62 +0.77 21 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 1.92 +0.62 21 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 1.38 +0.46 21 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.96 +0.34 21 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.64 +0.24 21 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.42 +0.16 21 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.27 +0.11 21 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.17 +0.07 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 42.41 +2.34 31 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 41.42 +2.34 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 40.43 +2.34 33 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 39.44 +2.35 33 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 38.45 +2.35 32 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 35.97 +2.34 28 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.49 +2.34 22 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.01 +2.34 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.54 +2.27 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.01 +2.25 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.60 +2.23 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.18 +2.21 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.66 +2.01 18 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.27 +2.07 19 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.08 +2.04 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.91 +1.90 21 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 9.90 +1.73 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.07 +1.52 21 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 6.46 +1.38 21 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 5.20 +1.20 21 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 3.97 +1.07 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.01 +0.84 21 0 12 0
29SEP26 95.00 C 0.00 0.00 0.00 2.23 +0.63 21 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 1.60 +0.44 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.15 +0.32 21 0 8 0
29SEP26 102.50 C 0.00 0.00 0.00 0.80 +0.23 21 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.55 +0.17 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.37 +0.12 21 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.24 +0.07 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 42.41 +2.34 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 41.42 +2.34 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 40.43 +2.34 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 39.44 +2.35 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 38.45 +2.35 27 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 35.97 +2.34 22 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 33.49 +2.34 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.01 +2.33 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.54 +2.27 19 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.01 +2.13 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.75 +2.25 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.18 +1.97 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.88 +1.89 20 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.73 +2.23 21 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 14.54 +2.07 21 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 12.40 +1.80 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.55 +1.64 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.87 +1.47 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.37 +1.11 20 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 6.24 +1.20 21 0 17 0
30DEC26 90.00 C 4.73 4.73 4.73 5.07 +0.99 20 2 17 +2
30DEC26 92.50 C 0.00 0.00 0.00 4.07 +0.85 20 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 3.23 +0.75 20 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.57 +0.57 20 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.97 +0.43 20 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 1.54 +0.36 20 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.19 +0.29 20 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.91 +0.25 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.66 +0.17 20 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.02 +2.33 20 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.56 +2.29 20 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.13 +2.25 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.75 +2.21 20 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.87 +2.57 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.79 +2.10 24 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 17.63 +2.45 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.53 +2.22 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.28 +1.68 20 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.56 +1.51 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 10.02 +1.38 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.62 +1.04 20 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.56 +1.16 21 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 6.35 +1.04 21 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.30 +0.90 20 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.38 +0.76 20 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.60 +0.57 20 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.97 +0.53 20 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 2.42 +0.43 20 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.97 +0.36 20 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.65 +0.35 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.30 +0.25 20 0 0 0
TOTAL CALL 32 1,739 +10
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 41 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 -0.05 21 0 82 0
28MAY26 80.00 P 0.00 0.00 0.00 0.06 -0.15 21 0 110 0
28MAY26 82.50 P 0.54 0.54 0.50 0.22 -0.43 21 5 61 0
28MAY26 85.00 P 0.00 0.00 0.00 0.67 -0.85 21 0 38 0
28MAY26 87.50 P 0.00 0.00 0.00 1.57 -1.37 21 0 19 0
28MAY26 90.00 P 0.00 0.00 0.00 2.99 -1.74 21 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 4.84 -2.10 21 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 7.07 -2.28 21 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 9.50 -2.35 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 12.00 -2.35 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.50 -2.69 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 17.21 -2.48 46 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.71 -2.48 51 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 22.32 -2.23 60 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 -0.03 21 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.05 -0.08 20 0 11 0
29JUN26 77.50 P 0.00 0.00 0.00 0.13 -0.20 20 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.33 -0.40 20 0 10 0
29JUN26 82.50 P 0.00 0.00 0.00 0.73 -0.67 20 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 1.42 -0.96 20 0 70 0
29JUN26 87.50 P 0.00 0.00 0.00 2.39 -1.30 20 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 3.73 -1.62 20 0 46 0
29JUN26 92.50 P 0.00 0.00 0.00 5.43 -1.90 20 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 7.43 -2.10 20 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 9.65 -2.23 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 12.02 -2.33 20 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 14.50 -2.69 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.35 -2.34 34 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.84 -2.35 38 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.35 -2.20 41 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.03 -0.03 21 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.07 -0.08 20 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 0.17 -0.15 20 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 0.36 -0.28 20 0 30 0
30JUL26 80.00 P 0.00 0.00 0.00 0.70 -0.47 20 0 40 0
30JUL26 82.50 P 1.38 1.38 1.38 1.25 -0.67 21 2 30 0
30JUL26 85.00 P 0.00 0.00 0.00 2.00 -0.89 20 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 3.03 -1.19 20 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 4.35 -1.58 20 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 5.99 -1.70 20 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 7.85 -1.91 20 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 9.92 -2.09 20 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 12.17 -2.21 20 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 14.97 -2.22 27 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.35 -2.34 29 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 19.85 -2.34 31 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.35 -2.20 34 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.04 -0.03 21 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.09 -0.07 21 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.18 -0.14 21 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.37 -0.23 21 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.66 -0.36 21 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 1.11 -0.54 21 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 1.77 -0.73 21 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 2.61 -0.96 21 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 3.65 -1.14 21 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 4.95 -1.43 21 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 6.44 -1.70 20 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 8.31 -1.80 21 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 10.28 -1.96 21 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 12.41 -2.10 21 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 15.03 -2.16 25 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 17.35 -2.34 26 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 19.85 -2.34 28 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 22.35 -2.20 30 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.02 21 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 -0.04 21 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.10 -0.09 21 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.20 -0.17 21 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.39 -0.26 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.67 -0.40 21 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.10 -0.55 21 0 15 0
29SEP26 80.00 P 1.80 1.80 1.80 1.69 -0.75 21 5 5 +5
29SEP26 82.50 P 0.00 0.00 0.00 2.50 -0.86 21 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 3.45 -1.12 21 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 4.59 -1.34 20 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 5.95 -1.60 20 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.64 -1.69 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 9.43 -1.84 21 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 11.37 -1.96 21 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 13.44 -2.01 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.75 -1.97 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.06 -2.04 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.24 -2.23 21 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.86 -1.98 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 -0.02 20 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 -0.03 20 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.09 -0.05 20 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.16 -0.10 20 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.28 -0.18 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.49 -0.26 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.79 -0.36 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.20 -0.50 20 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 1.76 -0.64 20 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.47 -0.78 20 0 14 0
30DEC26 82.50 P 3.60 3.60 3.50 3.36 -0.93 20 2 2 +2
30DEC26 85.00 P 0.00 0.00 0.00 4.33 -1.10 20 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 5.47 -1.22 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.79 -1.54 20 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 8.44 -1.61 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.17 -1.74 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.03 -1.85 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.12 -1.72 21 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.21 -1.81 21 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.40 -1.88 21 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.66 -1.93 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.98 -1.98 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.07 -0.04 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.12 -0.08 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.22 -0.12 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.36 -0.18 20 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.57 -0.27 20 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.88 -0.35 20 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.29 -0.45 20 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.81 -0.57 20 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 2.45 -0.69 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.23 -0.72 21 0 3 0
30MAR27 82.50 P 4.50 4.50 4.50 4.18 -0.77 21 3 3 +3
30MAR27 85.00 P 0.00 0.00 0.00 5.12 -0.97 20 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.29 -1.11 20 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.59 -1.30 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 8.99 -1.83 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.93 -1.65 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.69 -1.80 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.54 -1.64 20 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.56 -1.79 20 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.56 -2.01 20 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.72 -2.25 19 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.09 -2.17 20 0 0 0
TOTAL PUT 17 1,470 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TCH - TENCENT HOLDINGS LTD CLOSING PRICE HK$ 463.00
08MAY26 350.00 C 0.00 0.00 0.00 113.05 -9.23 92 0 0 0
08MAY26 360.00 C 0.00 0.00 0.00 103.05 -9.23 0 0 0 0
08MAY26 370.00 C 0.00 0.00 0.00 93.05 -9.23 0 0 0 0
08MAY26 380.00 C 0.00 0.00 0.00 83.05 -9.23 0 0 0 0
08MAY26 390.00 C 0.00 0.00 0.00 73.06 -9.23 72 0 0 0
08MAY26 400.00 C 0.00 0.00 0.00 63.06 -9.23 60 0 7 0
08MAY26 410.00 C 0.00 0.00 0.00 53.07 -9.24 57 0 0 0
08MAY26 420.00 C 0.00 0.00 0.00 43.09 -9.25 51 0 0 0
08MAY26 430.00 C 0.00 0.00 0.00 33.15 -9.25 46 0 0 0
08MAY26 440.00 C 0.00 0.00 0.00 23.35 -9.21 41 0 0 0
08MAY26 450.00 C 16.69 17.85 12.34 13.80 -9.38 34 334 243 +206
08MAY26 460.00 C 8.80 10.10 4.87 6.00 -7.62 31 856 663 +193
08MAY26 470.00 C 5.00 5.00 1.64 2.34 -3.96 36 11,128 3,785 +2,322
08MAY26 480.00 C 1.68 1.68 0.54 0.92 -1.71 42 7,037 6,424 +2,352
08MAY26 490.00 C 1.02 1.02 0.26 0.38 -0.64 47 1,703 3,138 -693
08MAY26 500.00 C 0.30 0.32 0.09 0.19 -0.22 53 622 3,694 -199
08MAY26 510.00 C 0.20 0.20 0.04 0.10 -0.06 58 309 2,005 -258
08MAY26 520.00 C 0.07 0.10 0.02 0.06 -0.01 64 220 954 -18
08MAY26 530.00 C 0.01 0.05 0.01 0.04 +0.01 70 186 588 +174
08MAY26 540.00 C 0.00 0.00 0.00 0.02 0.00 73 0 662 0
08MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 76 0 267 0
08MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 84 0 536 0
08MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 91 0 50 0
08MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
08MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
08MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
08MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
15MAY26 350.00 C 0.00 0.00 0.00 113.22 -9.23 0 0 0 0
15MAY26 360.00 C 0.00 0.00 0.00 103.23 -9.22 46 0 0 0
15MAY26 370.00 C 0.00 0.00 0.00 93.23 -9.23 0 0 0 0
15MAY26 380.00 C 0.00 0.00 0.00 83.24 -9.23 0 0 0 0
15MAY26 390.00 C 0.00 0.00 0.00 73.06 -9.42 0 0 0 0
15MAY26 400.00 C 63.00 63.00 63.00 65.18 -7.31 70 1 1 +1
15MAY26 410.00 C 0.00 0.00 0.00 53.36 -9.17 35 0 0 0
15MAY26 420.00 C 0.00 0.00 0.00 43.59 -9.06 34 0 0 0
15MAY26 430.00 C 0.00 0.00 0.00 34.16 -8.81 34 0 0 0
15MAY26 440.00 C 0.00 0.00 0.00 25.07 -8.63 32 0 0 0
15MAY26 450.00 C 19.76 21.00 15.63 17.25 -7.43 32 238 344 +224
15MAY26 460.00 C 13.00 14.45 10.00 10.98 -6.16 32 323 423 +60
15MAY26 470.00 C 8.00 9.68 6.00 6.92 -4.31 34 1,038 804 +613
15MAY26 480.00 C 5.38 5.84 3.40 4.25 -2.78 36 817 4,484 +46
15MAY26 490.00 C 3.07 3.50 2.13 2.54 -1.65 37 864 1,200 +250
15MAY26 500.00 C 1.80 2.17 1.31 1.51 -0.94 39 1,597 1,493 +903
15MAY26 510.00 C 1.20 1.25 0.88 0.90 -0.44 41 101 444 +84
15MAY26 520.00 C 0.78 0.92 0.68 0.56 -0.15 43 162 482 +102
15MAY26 530.00 C 0.45 0.55 0.40 0.34 -0.01 44 58 458 +29
15MAY26 540.00 C 0.00 0.00 0.00 0.20 +0.02 46 0 298 0
15MAY26 550.00 C 0.25 0.31 0.25 0.12 +0.03 47 314 487 +300
15MAY26 560.00 C 0.00 0.00 0.00 0.08 +0.04 49 0 50 0
15MAY26 570.00 C 0.17 0.17 0.17 0.06 +0.04 51 1 21 +1
15MAY26 580.00 C 0.10 0.10 0.10 0.04 +0.03 53 20 20 +20
15MAY26 590.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
28MAY26 230.00 C 233.64 233.64 233.63 233.14 -9.22 0 106 106 +106
28MAY26 235.00 C 0.00 0.00 0.00 228.15 -9.22 102 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 223.15 -9.22 0 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 218.15 -9.22 0 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 213.16 -9.22 94 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 208.16 -9.22 81 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 203.16 -9.22 0 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 198.17 -9.22 87 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 193.17 -9.22 78 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 188.17 -9.22 0 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 183.18 -9.22 79 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 178.18 -9.22 73 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 173.18 -9.22 0 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 168.18 -9.23 0 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 163.19 -9.22 67 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 153.19 -9.23 0 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 143.74 -8.69 90 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 133.21 -9.22 54 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 123.00 -9.44 0 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 113.22 -9.23 42 0 25 0
28MAY26 360.00 C 0.00 0.00 0.00 103.23 -9.22 43 0 60 0
28MAY26 370.00 C 0.00 0.00 0.00 93.72 -8.74 58 0 44 0
28MAY26 380.00 C 0.00 0.00 0.00 83.77 -8.70 54 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 73.25 -9.24 31 0 60 0
28MAY26 400.00 C 0.00 0.00 0.00 65.18 -7.35 53 0 129 0
28MAY26 410.00 C 0.00 0.00 0.00 53.41 -9.22 31 0 28 0
28MAY26 420.00 C 45.19 45.19 44.31 43.76 -9.10 30 21 163 +1
28MAY26 430.00 C 0.00 0.00 0.00 34.62 -8.77 30 0 90 0
28MAY26 440.00 C 29.31 30.17 26.60 26.07 -7.95 29 219 727 +42
28MAY26 450.00 C 21.36 23.07 18.50 19.28 -6.61 30 1,888 2,562 +552
28MAY26 460.00 C 14.50 17.29 11.77 13.53 -5.24 30 4,086 2,751 +609
28MAY26 470.00 C 10.58 11.69 7.94 8.94 -4.05 30 6,397 4,524 +1,497
28MAY26 480.00 C 7.30 8.14 5.26 6.10 -2.81 31 3,708 8,455 +426
28MAY26 490.00 C 4.68 5.38 3.60 4.01 -2.11 31 2,272 11,200 -681
28MAY26 500.00 C 3.40 3.70 2.48 2.76 -1.44 32 8,031 13,396 -1,272
28MAY26 510.00 C 2.39 2.63 1.83 1.80 -1.19 33 2,745 10,554 +901
28MAY26 520.00 C 1.80 1.90 1.42 1.16 -0.89 33 3,172 15,178 +645
28MAY26 530.00 C 1.36 1.38 1.14 0.75 -0.63 34 184 6,641 -18
28MAY26 540.00 C 1.12 1.20 0.94 0.48 -0.45 35 926 5,707 +565
28MAY26 550.00 C 0.80 1.00 0.80 0.31 -0.31 35 479 5,930 -212
28MAY26 560.00 C 0.83 0.83 0.70 0.20 -0.22 36 357 8,206 -300
28MAY26 570.00 C 0.65 0.74 0.65 0.13 -0.16 37 194 6,967 -68
28MAY26 580.00 C 0.65 0.65 0.55 0.09 -0.11 38 281 37,832 -25
28MAY26 590.00 C 0.54 0.57 0.54 0.06 -0.08 38 17 50,213 +15
28MAY26 600.00 C 0.50 0.50 0.42 0.04 -0.06 39 152 41,622 -37
28MAY26 610.00 C 0.00 0.00 0.00 0.03 -0.04 40 0 4,143 0
28MAY26 620.00 C 0.32 0.32 0.32 0.02 -0.03 41 6 4,582 0
28MAY26 630.00 C 0.29 0.29 0.29 0.01 -0.03 40 10 2,863 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 3,996 0
28MAY26 650.00 C 0.23 0.23 0.23 0.01 -0.01 44 3 3,796 -3
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5,032 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3,380 0
28MAY26 680.00 C 0.12 0.12 0.12 0.01 0.00 49 250 3,079 0
28MAY26 690.00 C 0.10 0.10 0.10 0.01 0.00 51 250 503 +125
28MAY26 700.00 C 0.08 0.08 0.08 0.01 0.00 52 19 20,485 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3,122 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 56 0 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 57 0 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 62 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 63 0 243 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 65 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 66 0 376 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 67 0 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 69 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 70 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 73 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 76 0 101 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 79 0 753 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,419 0
29JUN26 230.00 C 0.00 0.00 0.00 233.14 -9.22 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 228.15 -9.22 81 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 223.15 -9.22 76 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 218.15 -9.22 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 213.27 -9.11 87 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 208.16 -9.22 70 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 203.16 -9.22 61 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 198.17 -9.22 69 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 193.17 -9.22 65 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 188.17 -9.22 60 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 183.18 -9.22 63 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 178.18 -9.22 59 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 173.18 -9.22 55 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 168.18 -9.23 0 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 163.19 -9.22 54 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 153.19 -9.23 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 143.74 -8.69 63 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 133.21 -9.22 44 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 123.11 -9.33 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 113.22 -9.23 36 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 103.23 -9.22 34 0 65 0
29JUN26 370.00 C 0.00 0.00 0.00 93.72 -8.74 41 0 120 0
29JUN26 380.00 C 85.35 85.40 82.80 83.77 -8.71 37 34 387 +30
29JUN26 390.00 C 0.00 0.00 0.00 73.25 -9.26 24 0 221 0
29JUN26 400.00 C 0.00 0.00 0.00 65.18 -7.47 36 0 131 0
29JUN26 410.00 C 0.00 0.00 0.00 54.07 -8.96 27 0 77 0
29JUN26 420.00 C 0.00 0.00 0.00 44.63 -9.23 25 0 79 0
29JUN26 430.00 C 0.00 0.00 0.00 37.52 -7.86 27 0 63 0
29JUN26 440.00 C 29.15 30.30 29.15 30.30 -7.23 27 2 238 0
29JUN26 450.00 C 26.94 26.94 23.14 24.07 -6.48 27 87 746 +67
29JUN26 460.00 C 20.30 21.70 18.00 18.88 -5.45 27 570 850 +432
29JUN26 470.00 C 16.00 17.50 13.90 15.08 -4.04 27 446 2,901 +273
29JUN26 480.00 C 13.00 13.88 10.95 11.61 -3.55 28 401 3,582 +208
29JUN26 490.00 C 9.98 11.04 8.51 8.99 -2.88 28 928 8,203 +164
29JUN26 500.00 C 8.00 8.71 6.75 7.17 -2.29 29 1,886 14,318 +854
29JUN26 510.00 C 6.20 6.89 5.56 5.52 -1.79 29 435 7,213 +71
29JUN26 520.00 C 5.00 5.48 4.35 4.22 -1.38 30 1,818 13,579 +888
29JUN26 530.00 C 4.00 4.15 3.57 3.20 -1.06 30 1,534 10,481 +525
29JUN26 540.00 C 3.30 3.44 3.05 2.40 -0.79 31 338 10,112 +65
29JUN26 550.00 C 2.78 3.01 2.52 1.85 -0.51 31 1,011 16,369 +404
29JUN26 560.00 C 2.45 2.50 2.20 1.40 -0.39 31 65 14,091 +48
29JUN26 570.00 C 2.10 2.10 2.10 1.05 -0.28 32 12 10,528 0
29JUN26 580.00 C 1.80 1.94 1.68 0.81 -0.16 32 168 8,992 +90
29JUN26 590.00 C 1.70 1.70 1.47 0.60 -0.14 33 31 5,142 +8
29JUN26 600.00 C 1.38 1.48 1.29 0.48 -0.06 33 255 26,640 -3
29JUN26 610.00 C 1.23 1.26 1.23 0.35 -0.06 33 103 8,197 +97
29JUN26 620.00 C 1.14 1.24 1.08 0.28 -0.02 34 44 19,762 +40
29JUN26 630.00 C 1.02 1.02 1.02 0.20 -0.02 34 40 12,715 +10
29JUN26 640.00 C 1.00 1.00 0.91 0.16 -0.01 35 42 5,058 -30
29JUN26 650.00 C 0.84 0.84 0.84 0.13 0.00 35 30 6,723 -30
29JUN26 660.00 C 0.80 0.80 0.80 0.11 +0.01 36 3 17,962 +3
29JUN26 670.00 C 0.00 0.00 0.00 0.09 +0.02 36 0 7,259 0
29JUN26 680.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 13,548 0
29JUN26 690.00 C 0.55 0.55 0.55 0.06 +0.02 37 1 7,764 -1
29JUN26 700.00 C 0.49 0.49 0.49 0.05 +0.02 38 15 16,867 +15
29JUN26 710.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 1,744 0
29JUN26 720.00 C 0.45 0.45 0.45 0.03 +0.02 38 3 4,090 -3
29JUN26 730.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 8,310 0
29JUN26 740.00 C 0.40 0.40 0.40 0.01 0.00 37 1 5,034 -1
29JUN26 750.00 C 0.36 0.36 0.36 0.01 0.00 38 5 5,834 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 39 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 40 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 43 0 17,648 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 44 0 88 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 45 0 112 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 46 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 47 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 48 0 277 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 49 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 50 0 157 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 50 0 88 0
29JUN26 900.00 C 0.14 0.14 0.14 0.01 0.00 51 4 154 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 52 0 48 0
29JUN26 920.00 C 0.10 0.10 0.10 0.01 0.00 53 20 947 0
30JUL26 230.00 C 0.00 0.00 0.00 233.14 -9.22 67 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 228.15 -9.22 69 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 223.15 -9.22 67 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 218.15 -9.22 63 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 213.27 -9.11 71 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 208.16 -9.22 61 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 203.16 -9.22 58 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 198.17 -9.22 58 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 193.17 -9.22 56 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 188.17 -9.22 53 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 183.18 -9.22 53 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 178.18 -9.22 51 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 173.18 -9.22 48 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 168.18 -9.23 45 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 163.42 -8.99 54 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 153.19 -9.23 42 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 143.74 -8.69 51 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 133.21 -9.22 37 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 123.21 -9.23 33 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 113.22 -9.23 31 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 103.23 -9.22 29 0 288 0
30JUL26 370.00 C 0.00 0.00 0.00 93.72 -8.74 33 0 210 0
30JUL26 380.00 C 86.87 86.87 86.87 83.77 -8.77 30 30 148 +30
30JUL26 390.00 C 0.00 0.00 0.00 74.17 -8.62 28 0 46 0
30JUL26 400.00 C 0.00 0.00 0.00 65.18 -8.22 28 0 44 0
30JUL26 410.00 C 0.00 0.00 0.00 56.14 -8.40 27 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 48.48 -7.80 27 0 0 0
30JUL26 430.00 C 44.13 44.13 44.00 41.54 -7.16 27 62 175 +62
30JUL26 440.00 C 0.00 0.00 0.00 35.99 -6.24 28 0 60 0
30JUL26 450.00 C 31.93 31.93 28.50 29.76 -5.37 27 217 409 +157
30JUL26 460.00 C 26.40 26.40 23.49 24.20 -5.03 27 287 660 +227
30JUL26 470.00 C 21.55 22.68 19.60 20.72 -4.04 28 300 918 -101
30JUL26 480.00 C 17.70 18.91 16.08 17.10 -3.18 28 63 5,500 +1
30JUL26 490.00 C 15.30 15.30 13.28 14.16 -2.86 28 171 1,963 -100
30JUL26 500.00 C 12.50 13.40 11.00 11.57 -2.57 29 293 5,343 -121
30JUL26 510.00 C 10.00 10.35 9.09 9.62 -2.13 29 123 2,161 +41
30JUL26 520.00 C 8.51 8.51 7.83 7.89 -1.75 29 55 1,186 +35
30JUL26 530.00 C 7.50 7.50 6.74 6.37 -1.56 30 402 1,439 +33
30JUL26 540.00 C 6.20 6.20 5.73 5.24 -1.17 30 84 1,324 +38
30JUL26 550.00 C 5.27 5.40 4.70 4.24 -1.03 30 2,908 8,637 +1,463
30JUL26 560.00 C 4.85 4.85 4.30 3.46 -0.81 31 237 3,319 +93
30JUL26 570.00 C 3.75 3.75 3.71 2.81 -0.68 31 148 4,493 +45
30JUL26 580.00 C 3.37 3.70 3.30 2.30 -0.54 31 79 3,982 +75
30JUL26 590.00 C 3.00 3.00 3.00 1.87 -0.45 32 16 2,444 -16
30JUL26 600.00 C 2.86 2.86 2.70 1.54 -0.35 32 3 3,526 +2
30JUL26 610.00 C 2.40 2.40 2.40 1.24 -0.32 32 4 7,066 +4
30JUL26 620.00 C 2.23 2.25 2.23 1.04 -0.22 33 31 10,441 -30
30JUL26 630.00 C 1.98 1.98 1.98 0.84 -0.21 33 30 5,669 -30
30JUL26 640.00 C 0.00 0.00 0.00 0.70 -0.15 33 0 271 0
30JUL26 650.00 C 1.50 1.53 1.50 0.58 -0.13 34 12 1,263 +7
30JUL26 660.00 C 0.00 0.00 0.00 0.47 -0.12 34 0 604 0
30JUL26 670.00 C 0.00 0.00 0.00 0.41 -0.07 34 0 1,231 0
30JUL26 680.00 C 0.00 0.00 0.00 0.34 -0.07 35 0 1,296 0
30JUL26 690.00 C 0.00 0.00 0.00 0.27 -0.07 35 0 468 0
30JUL26 700.00 C 0.00 0.00 0.00 0.23 -0.05 35 0 866 0
30JUL26 710.00 C 0.00 0.00 0.00 0.20 -0.04 36 0 220 0
30JUL26 720.00 C 0.00 0.00 0.00 0.16 -0.05 36 0 172 0
30JUL26 730.00 C 0.76 0.76 0.76 0.15 -0.02 37 3 1,665 0
30JUL26 740.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 50 0
30JUL26 750.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 30 0
30JUL26 760.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
30JUL26 770.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 19 0
30JUL26 780.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 25 0
30JUL26 800.00 C 0.50 0.50 0.50 0.05 -0.01 38 5 421 +5
28AUG26 230.00 C 0.00 0.00 0.00 233.14 -9.22 64 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 228.15 -9.22 64 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 223.15 -9.22 61 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 218.15 -9.22 59 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 213.27 -9.11 63 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 208.16 -9.22 56 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 203.16 -9.22 54 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 198.17 -9.22 53 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 193.17 -9.22 51 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 188.17 -9.22 49 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 183.18 -9.22 48 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 178.18 -9.22 47 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 173.18 -9.22 45 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 168.18 -9.23 43 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 163.42 -8.99 47 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 153.19 -9.23 39 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 143.74 -8.69 43 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 133.21 -9.22 33 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 123.21 -9.23 30 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 113.22 -9.23 28 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 103.72 -8.75 31 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 94.44 -8.20 31 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 85.45 -7.13 30 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 76.77 -7.16 30 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 67.27 -8.07 27 0 0 0
28AUG26 410.00 C 0.00 0.00 0.00 59.60 -7.67 27 0 0 0
28AUG26 420.00 C 0.00 0.00 0.00 52.42 -7.31 27 0 150 0
28AUG26 430.00 C 0.00 0.00 0.00 45.72 -6.93 27 0 0 0
28AUG26 440.00 C 0.00 0.00 0.00 40.17 -5.86 28 0 0 0
28AUG26 450.00 C 37.24 37.42 33.02 34.62 -5.67 28 745 1,165 +745
28AUG26 460.00 C 32.13 32.80 28.19 29.60 -4.92 28 369 1,489 +307
28AUG26 470.00 C 27.57 27.66 24.34 25.48 -4.27 28 245 1,170 +185
28AUG26 480.00 C 22.93 23.77 20.46 21.69 -3.85 28 430 891 +370
28AUG26 490.00 C 19.20 20.31 18.10 18.15 -3.50 28 164 632 +153
28AUG26 500.00 C 17.35 17.35 15.29 15.90 -2.68 29 136 493 +60
28AUG26 510.00 C 14.00 15.15 13.35 13.62 -1.96 29 123 282 +80
28AUG26 520.00 C 12.98 13.02 11.57 11.88 -1.13 30 679 1,083 +548
28AUG26 530.00 C 10.65 10.78 10.01 10.32 -0.35 31 380 1,597 +240
28AUG26 540.00 C 9.30 9.30 8.65 9.06 +0.17 31 106 178 +105
28AUG26 550.00 C 8.11 8.13 7.71 7.85 +0.61 32 410 1,669 +300
28AUG26 560.00 C 6.87 6.87 6.55 6.99 +1.04 32 823 763 +658
28AUG26 570.00 C 5.89 6.54 5.89 6.22 +1.40 33 1,295 1,149 +1,042
28AUG26 580.00 C 5.22 5.82 5.07 5.51 +1.60 34 4,046 6,537 +3,418
28AUG26 590.00 C 4.70 5.20 4.69 4.86 +1.71 34 1,452 3,287 +1,421
28AUG26 600.00 C 4.15 4.34 3.97 4.34 +1.81 35 1,011 2,839 +791
28AUG26 610.00 C 4.02 4.02 3.89 3.92 +1.90 35 180 959 +150
28AUG26 620.00 C 3.64 3.64 3.64 3.60 +1.98 36 120 180 +90
28AUG26 630.00 C 3.20 3.31 3.20 3.25 +2.01 37 60 90 +30
28AUG26 640.00 C 2.92 2.96 2.87 2.90 +1.91 37 120 180 +120
28AUG26 650.00 C 2.76 2.82 2.58 2.63 +1.83 38 1,040 1,050 +860
28AUG26 660.00 C 2.52 2.65 2.39 2.43 +1.79 38 1,736 1,676 +1,436
28AUG26 670.00 C 2.36 2.36 2.22 2.24 +1.76 39 76 328 +46
28AUG26 680.00 C 2.23 2.23 2.23 2.04 +1.63 39 30 268 +30
28AUG26 690.00 C 2.06 2.06 2.06 1.87 +1.53 40 30 356 +30
28AUG26 700.00 C 1.93 1.98 1.93 1.75 +1.47 41 90 402 +80
28AUG26 710.00 C 1.62 1.62 1.62 1.69 +1.45 41 30 130 +30
28AUG26 720.00 C 0.00 0.00 0.00 1.53 +1.32 42 0 148 0
28AUG26 730.00 C 0.00 0.00 0.00 1.42 +1.25 42 0 0 0
28AUG26 740.00 C 1.20 1.20 1.20 1.32 +1.17 43 8 8 +8
28AUG26 750.00 C 0.00 0.00 0.00 1.24 +1.11 43 0 64 0
29SEP26 230.00 C 0.00 0.00 0.00 233.14 -12.56 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 228.15 -9.22 53 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 223.44 -8.93 61 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 218.15 -9.22 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 213.27 -9.11 54 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 208.16 -9.22 46 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 203.16 -9.22 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 198.17 -9.22 44 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 193.17 -9.22 42 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 188.17 -9.22 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 183.18 -9.22 40 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 178.18 -9.22 38 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 173.18 -9.22 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 168.18 -9.23 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 163.42 -8.99 40 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 153.21 -9.21 34 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 143.74 -8.69 37 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 134.31 -8.12 37 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 124.59 -7.85 34 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 115.12 -7.33 33 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 105.91 -6.92 32 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 96.95 -6.82 31 0 150 0
29SEP26 380.00 C 86.06 86.19 85.85 87.78 -7.16 30 180 337 +150
29SEP26 390.00 C 0.00 0.00 0.00 79.90 -6.50 30 0 139 0
29SEP26 400.00 C 71.84 71.84 71.84 70.82 -7.36 28 2 238 +2
29SEP26 410.00 C 0.00 0.00 0.00 63.32 -7.09 28 0 376 0
29SEP26 420.00 C 0.00 0.00 0.00 56.38 -6.64 28 0 64 0
29SEP26 430.00 C 0.00 0.00 0.00 49.79 -6.51 27 0 192 0
29SEP26 440.00 C 44.60 44.60 44.60 44.12 -5.83 28 2 34 +2
29SEP26 450.00 C 41.09 41.10 38.00 38.63 -5.64 28 52 537 +51
29SEP26 460.00 C 35.79 37.03 33.33 33.96 -4.91 28 86 765 +85
29SEP26 470.00 C 30.80 31.06 28.00 29.24 -4.90 28 74 921 +50
29SEP26 480.00 C 25.40 25.40 24.50 25.61 -4.17 28 3 3,376 0
29SEP26 490.00 C 22.99 22.99 21.18 22.31 -3.65 28 86 1,521 +15
29SEP26 500.00 C 20.00 20.90 18.40 19.45 -3.17 29 71 3,881 +59
29SEP26 510.00 C 17.50 17.56 17.50 17.01 -2.76 29 23 3,063 +23
29SEP26 520.00 C 15.50 16.00 14.50 14.93 -2.26 29 35 3,843 +29
29SEP26 530.00 C 13.10 13.18 13.10 13.11 -1.88 30 21 6,458 0
29SEP26 540.00 C 11.52 11.58 10.86 11.53 -1.32 30 208 2,306 +200
29SEP26 550.00 C 10.50 11.10 10.00 10.01 -1.16 30 73 32,558 +30
29SEP26 560.00 C 9.40 9.50 9.00 8.97 -0.62 31 89 3,772 +33
29SEP26 570.00 C 8.29 8.48 7.86 8.01 -0.28 31 130 3,901 +60
29SEP26 580.00 C 7.21 7.21 7.21 7.05 -0.10 32 45 7,576 0
29SEP26 590.00 C 6.69 6.80 6.31 6.26 +0.15 32 52 1,797 -49
29SEP26 600.00 C 5.76 6.14 5.76 5.62 +0.30 33 628 16,786 +470
29SEP26 610.00 C 5.30 5.30 5.30 4.99 +0.45 33 1 5,981 0
29SEP26 620.00 C 4.70 5.00 4.70 4.45 +0.51 33 62 5,408 0
29SEP26 630.00 C 4.37 4.37 4.34 4.04 +0.62 34 49 4,730 0
29SEP26 640.00 C 4.10 4.10 4.10 3.64 +0.74 34 2 7,335 +2
29SEP26 650.00 C 3.96 4.00 3.66 3.24 +0.70 35 110 43,818 +100
29SEP26 660.00 C 3.64 3.64 3.64 2.96 +0.75 35 30 7,076 -30
29SEP26 670.00 C 3.20 3.35 3.20 2.63 +0.75 35 223 2,552 -123
29SEP26 680.00 C 3.00 3.07 3.00 2.40 +0.80 36 313 10,362 -34
29SEP26 690.00 C 2.76 2.86 2.75 2.24 +0.79 36 89 449 -76
29SEP26 700.00 C 2.50 2.55 2.50 2.03 +0.79 37 7 2,606 +3
29SEP26 710.00 C 0.00 0.00 0.00 1.90 +0.82 37 0 780 0
29SEP26 720.00 C 0.00 0.00 0.00 1.76 +0.80 38 0 1,871 0
29SEP26 730.00 C 2.15 2.15 2.15 1.58 +0.74 38 7 410 -7
29SEP26 740.00 C 0.00 0.00 0.00 1.50 +0.78 38 0 744 0
29SEP26 750.00 C 0.00 0.00 0.00 1.33 +0.71 39 0 1,853 0
29SEP26 760.00 C 0.00 0.00 0.00 1.25 +0.70 39 0 1,359 0
29SEP26 770.00 C 0.00 0.00 0.00 1.18 +0.70 39 0 1,532 0
29SEP26 780.00 C 1.54 1.54 1.53 1.15 +0.72 40 60 2,092 -30
29SEP26 790.00 C 0.00 0.00 0.00 1.05 +0.68 40 0 549 0
29SEP26 800.00 C 0.00 0.00 0.00 0.98 +0.65 41 0 852 0
29SEP26 810.00 C 0.00 0.00 0.00 0.92 +0.62 41 0 50 0
29SEP26 820.00 C 0.00 0.00 0.00 0.86 +0.60 42 0 468 0
29SEP26 830.00 C 0.00 0.00 0.00 0.82 +0.59 42 0 36 0
29SEP26 840.00 C 0.00 0.00 0.00 0.78 +0.57 42 0 310 0
29SEP26 850.00 C 1.20 1.20 1.20 0.75 +0.56 43 1 341 0
29SEP26 860.00 C 0.00 0.00 0.00 0.72 +0.55 43 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 0.69 +0.54 44 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.66 +0.53 44 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.64 +0.52 44 0 30 0
29SEP26 900.00 C 0.82 0.82 0.82 0.63 +0.52 45 15 91 0
29SEP26 910.00 C 0.00 0.00 0.00 0.58 +0.48 45 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.55 +0.46 46 0 892 0
29SEP26 930.00 C 0.00 0.00 0.00 0.53 +0.45 46 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.52 +0.45 46 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.51 +0.45 47 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.50 +0.45 47 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.49 +0.45 48 0 109 0
29SEP26 980.00 C 0.00 0.00 0.00 0.48 +0.45 48 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.47 +0.45 49 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.46 +0.45 49 0 737 0
30DEC26 230.00 C 0.00 0.00 0.00 233.93 -11.77 50 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 228.97 -8.40 49 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 224.25 -8.12 49 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 219.40 -7.97 48 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 214.64 -7.74 47 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 209.82 -7.56 46 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 205.01 -7.47 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 200.16 -7.30 44 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 195.50 -7.41 43 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 190.27 -8.02 41 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 185.90 -7.61 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 181.27 -7.50 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 176.09 -7.71 39 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 171.66 -7.31 39 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 166.95 -7.47 38 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 157.58 -7.33 37 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 148.30 -7.31 36 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 139.17 -7.48 35 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 130.16 -7.39 34 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 121.42 -7.42 33 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 112.43 -7.23 31 0 171 0
30DEC26 370.00 C 0.00 0.00 0.00 104.55 -6.66 31 0 30 0
30DEC26 380.00 C 94.97 94.97 94.97 95.82 -7.21 30 30 458 0
30DEC26 390.00 C 0.00 0.00 0.00 88.78 -6.80 30 0 222 0
30DEC26 400.00 C 86.00 86.00 79.95 77.83 -11.26 27 34 1,140 +34
30DEC26 410.00 C 0.00 0.00 0.00 73.39 -7.24 29 0 68 0
30DEC26 420.00 C 67.69 67.69 66.00 68.77 -3.96 30 4 312 +1
30DEC26 430.00 C 0.00 0.00 0.00 60.62 -5.75 28 0 127 0
30DEC26 440.00 C 55.33 56.31 55.00 55.30 -5.16 29 33 90 +5
30DEC26 450.00 C 52.60 52.60 49.40 49.55 -5.31 28 3 936 -1
30DEC26 460.00 C 45.00 45.00 43.94 45.30 -5.34 29 503 567 +501
30DEC26 470.00 C 41.50 42.80 41.50 40.57 -5.16 28 5 336 +5
30DEC26 480.00 C 38.75 39.30 35.33 36.00 -5.19 28 12 2,579 +1
30DEC26 490.00 C 34.00 34.10 31.65 32.30 -4.80 28 7 1,250 -1
30DEC26 500.00 C 31.00 31.31 28.60 28.48 -4.92 28 188 1,909 +168
30DEC26 510.00 C 26.71 26.71 26.71 25.34 -4.78 28 1 1,580 +1
30DEC26 520.00 C 25.00 25.30 25.00 22.26 -4.84 28 32 5,664 +20
30DEC26 530.00 C 21.90 21.90 21.10 19.61 -4.60 28 23 2,677 +1
30DEC26 540.00 C 0.00 0.00 0.00 17.19 -4.35 28 0 1,857 0
30DEC26 550.00 C 20.00 20.00 17.50 14.94 -4.37 27 213 11,005 +148
30DEC26 560.00 C 16.00 16.00 16.00 13.10 -3.97 27 5 2,751 +5
30DEC26 570.00 C 14.21 14.21 14.18 11.26 -3.99 27 23 4,952 +23
30DEC26 580.00 C 14.80 14.80 12.83 9.84 -3.73 27 70 5,350 +65
30DEC26 590.00 C 12.41 12.41 12.00 8.48 -3.42 27 85 3,441 +74
30DEC26 600.00 C 11.40 12.95 11.00 7.25 -3.42 27 269 16,565 -15
30DEC26 610.00 C 10.18 10.46 10.17 6.29 -3.17 27 94 2,417 -30
30DEC26 620.00 C 10.35 10.35 9.20 5.31 -2.94 27 117 7,525 +73
30DEC26 630.00 C 10.00 10.00 8.80 4.57 -2.83 27 43 1,605 -4
30DEC26 640.00 C 8.35 8.50 8.00 3.90 -2.65 27 35 3,328 0
30DEC26 650.00 C 7.55 7.80 7.50 3.24 -2.46 27 204 2,778 +35
30DEC26 660.00 C 0.00 0.00 0.00 2.96 -2.14 27 0 2,201 0
30DEC26 670.00 C 6.50 6.66 6.50 2.63 -1.89 27 21 1,025 0
30DEC26 680.00 C 0.00 0.00 0.00 2.40 -1.55 28 0 1,588 0
30DEC26 690.00 C 5.82 5.82 5.82 2.24 -1.24 28 45 459 -27
30DEC26 700.00 C 5.55 5.74 5.38 2.03 -1.08 28 121 15,706 -17
30DEC26 710.00 C 5.25 5.25 5.25 1.90 -0.83 29 30 350 -30
30DEC26 720.00 C 4.90 4.90 4.90 1.76 -0.60 29 30 1,745 -30
30DEC26 730.00 C 4.63 4.63 4.63 1.58 -0.54 29 66 368 -30
30DEC26 740.00 C 4.34 4.34 4.34 1.50 -0.33 30 30 3,202 -30
30DEC26 750.00 C 0.00 0.00 0.00 1.33 -0.32 30 0 12,538 0
30DEC26 760.00 C 3.48 3.48 3.48 1.25 -0.13 30 1 2,637 -1
30DEC26 770.00 C 3.86 3.86 3.86 1.18 -0.10 30 30 350 -30
30DEC26 780.00 C 0.00 0.00 0.00 1.15 +0.04 31 0 1,863 0
30DEC26 790.00 C 0.00 0.00 0.00 1.05 +0.08 31 0 125 0
30DEC26 800.00 C 3.00 3.37 3.00 0.98 +0.15 31 40 783 +10
30DEC26 810.00 C 0.00 0.00 0.00 0.92 +0.17 32 0 915 0
30DEC26 820.00 C 0.00 0.00 0.00 0.86 +0.19 32 0 467 0
30DEC26 830.00 C 0.00 0.00 0.00 0.82 +0.22 32 0 968 0
30DEC26 840.00 C 0.00 0.00 0.00 0.78 +0.26 33 0 371 0
30DEC26 850.00 C 0.00 0.00 0.00 0.75 +0.29 33 0 335 0
30DEC26 860.00 C 0.00 0.00 0.00 0.72 +0.31 33 0 25 0
30DEC26 870.00 C 0.00 0.00 0.00 0.69 +0.32 34 0 2 0
30DEC26 880.00 C 0.00 0.00 0.00 0.66 +0.34 34 0 130 0
30DEC26 890.00 C 0.00 0.00 0.00 0.64 +0.36 34 0 78 0
30DEC26 900.00 C 2.27 2.27 2.27 0.63 +0.38 35 3 446 +3
30DEC26 910.00 C 1.97 1.97 1.97 0.58 +0.35 35 30 861 0
30DEC26 920.00 C 0.00 0.00 0.00 0.55 +0.35 35 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.53 +0.35 36 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.52 +0.37 36 0 38 0
30DEC26 950.00 C 1.55 1.55 1.55 0.51 +0.37 36 1 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.50 +0.38 37 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.49 +0.38 37 0 99 0
30DEC26 980.00 C 0.00 0.00 0.00 0.48 +0.38 37 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.47 +0.38 38 0 43 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.46 +0.38 38 0 2,329 0
30MAR27 230.00 C 0.00 0.00 0.00 236.50 -9.20 47 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 231.77 -7.57 46 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 227.05 -7.87 45 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 222.22 -7.60 44 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 217.75 -7.34 44 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 212.88 -7.33 43 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 208.26 -7.40 43 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 203.58 -7.35 42 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 198.93 -7.47 41 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 194.16 -7.33 40 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 189.55 -7.30 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 184.90 -7.47 39 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 179.96 -7.86 38 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 175.04 -8.27 37 0 0 0
30MAR27 300.00 C 178.00 178.00 178.00 170.16 -8.49 35 1 3 +1
30MAR27 310.00 C 0.00 0.00 0.00 160.48 -9.02 34 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 150.98 -9.75 32 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 141.74 -10.09 30 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 132.78 -10.33 30 0 0 0
30MAR27 350.00 C 130.00 130.00 130.00 124.11 -13.20 29 10 13 +10
30MAR27 360.00 C 0.00 0.00 0.00 115.73 -10.94 28 0 93 0
30MAR27 370.00 C 114.00 114.85 112.00 107.87 -10.75 28 7 168 +6
30MAR27 380.00 C 102.80 102.80 102.80 100.30 -10.47 28 1 206 +1
30MAR27 390.00 C 102.00 102.00 89.00 93.19 -9.96 28 21 127 +15
30MAR27 400.00 C 0.00 0.00 0.00 86.54 -12.14 28 0 1,039 0
30MAR27 410.00 C 0.00 0.00 0.00 80.21 -8.87 28 0 14 0
30MAR27 420.00 C 80.00 80.00 75.52 71.68 -11.00 26 3 1,973 +1
30MAR27 430.00 C 0.00 0.00 0.00 66.96 -9.22 27 0 26 0
30MAR27 440.00 C 70.00 70.00 68.00 63.97 -6.04 29 60 114 +19
30MAR27 450.00 C 63.00 63.00 58.80 59.23 -7.17 29 85 477 +45
30MAR27 460.00 C 57.60 57.60 54.00 54.28 -5.86 29 16 184 +16
30MAR27 470.00 C 51.00 52.00 47.78 49.92 -5.32 29 1,465 1,739 +1,439
30MAR27 480.00 C 47.31 47.50 44.80 46.07 -4.55 29 19 2,204 +8
30MAR27 490.00 C 44.00 44.00 44.00 41.52 -4.80 29 1 221 +1
30MAR27 500.00 C 39.30 41.10 37.10 37.21 -5.31 28 51 1,413 +42
30MAR27 510.00 C 36.70 36.70 35.00 33.00 -5.93 28 3 648 0
30MAR27 520.00 C 32.10 32.10 32.00 29.42 -6.14 27 30 286 0
30MAR27 530.00 C 30.30 31.30 28.70 25.82 -6.86 27 23 2,472 +3
30MAR27 540.00 C 0.00 0.00 0.00 22.70 -7.23 26 0 3,194 0
30MAR27 550.00 C 26.32 26.32 24.50 19.79 -7.36 26 32 1,247 -10
30MAR27 560.00 C 23.80 23.80 23.00 17.04 -7.94 26 92 2,914 +92
30MAR27 570.00 C 22.69 22.69 20.85 14.75 -8.08 25 36 1,476 +9
30MAR27 580.00 C 19.91 20.12 19.42 12.44 -8.25 25 60 1,451 -46
30MAR27 590.00 C 18.20 18.20 17.48 10.65 -8.30 24 12 1,408 +4
30MAR27 600.00 C 17.46 17.58 16.37 8.88 -8.48 24 21 3,398 +2
30MAR27 610.00 C 15.90 15.90 15.30 7.43 -8.33 24 6 1,802 0
30MAR27 620.00 C 14.47 14.47 13.95 6.11 -8.19 23 4 2,478 0
30MAR27 630.00 C 13.97 13.97 13.40 4.98 -8.17 23 279 1,424 +276
30MAR27 640.00 C 12.80 12.80 12.75 4.03 -7.97 23 6 836 -4
30MAR27 650.00 C 12.00 12.00 12.00 3.24 -7.61 22 50 668 +50
30MAR27 660.00 C 0.00 0.00 0.00 2.96 -6.94 23 0 127 0
30MAR27 670.00 C 10.50 10.50 10.50 2.63 -6.47 23 1 2,472 0
30MAR27 680.00 C 10.77 10.77 10.77 2.40 -5.90 23 1 765 +1
30MAR27 690.00 C 8.98 8.98 8.98 2.24 -5.27 24 100 232 0
30MAR27 700.00 C 8.60 8.90 8.11 2.03 -4.80 24 3,047 3,656 +1,998
30MAR27 710.00 C 0.00 0.00 0.00 1.90 -4.40 24 0 59 0
30MAR27 720.00 C 0.00 0.00 0.00 1.76 -4.01 24 0 39 0
30MAR27 730.00 C 0.00 0.00 0.00 1.58 -3.66 25 0 4 0
30MAR27 740.00 C 6.80 6.80 6.80 1.50 -3.21 25 6 2,524 -6
30MAR27 750.00 C 0.00 0.00 0.00 1.33 -3.03 25 0 98 0
30MAR27 760.00 C 0.00 0.00 0.00 1.25 -2.77 25 0 9 0
30MAR27 770.00 C 0.00 0.00 0.00 1.18 -2.50 26 0 129 0
30MAR27 780.00 C 0.00 0.00 0.00 1.15 -2.19 26 0 124 0
30MAR27 790.00 C 0.00 0.00 0.00 1.05 -1.87 26 0 42 0
30MAR27 800.00 C 0.00 0.00 0.00 0.98 -1.74 27 0 228 0
30MAR27 810.00 C 0.00 0.00 0.00 0.92 -1.59 27 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 0.86 -1.45 27 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 0.82 -1.29 27 0 71 0
30MAR27 840.00 C 0.00 0.00 0.00 0.78 -1.12 28 0 45 0
30MAR27 850.00 C 4.20 4.20 4.15 0.75 -1.06 28 8 705 +2
TOTAL CALL 106,398 1,180,561 +34,974
08MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
08MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
08MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
08MAY26 380.00 P 0.01 0.01 0.01 0.01 0.00 89 1 1 +1
08MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
08MAY26 400.00 P 0.00 0.00 0.00 0.01 0.00 67 0 71 0
08MAY26 410.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 30 0
08MAY26 420.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 152 0
08MAY26 430.00 P 0.00 0.00 0.00 0.09 -0.02 46 0 386 0
08MAY26 440.00 P 0.25 0.27 0.23 0.29 +0.04 41 224 693 +128
08MAY26 450.00 P 0.57 1.13 0.47 0.93 +0.29 36 2,018 1,969 +398
08MAY26 460.00 P 1.99 4.32 1.48 3.13 +1.51 32 3,133 1,693 -115
08MAY26 470.00 P 4.30 11.10 4.30 9.38 +5.11 37 723 1,578 -19
08MAY26 480.00 P 15.50 19.90 13.00 17.89 +7.39 42 468 2,240 -169
08MAY26 490.00 P 24.00 28.50 23.00 27.37 +8.60 48 140 639 -109
08MAY26 500.00 P 33.00 37.60 33.00 37.60 +9.03 67 60 78 -104
08MAY26 510.00 P 43.00 43.00 43.00 47.39 +9.00 74 17 0 -63
08MAY26 520.00 P 0.00 0.00 0.00 57.39 +9.08 86 1 0 -20
08MAY26 530.00 P 0.00 0.00 0.00 67.39 +9.10 98 0 18 0
08MAY26 540.00 P 0.00 0.00 0.00 77.39 +9.11 108 0 0 -1
08MAY26 550.00 P 0.00 0.00 0.00 87.38 +9.10 119 0 0 -1
08MAY26 560.00 P 0.00 0.00 0.00 97.38 +9.10 129 0 0 0
08MAY26 570.00 P 0.00 0.00 0.00 107.38 +9.10 139 0 0 0
08MAY26 580.00 P 0.00 0.00 0.00 117.38 +9.10 149 0 0 0
08MAY26 590.00 P 124.00 124.50 122.50 127.38 +9.10 158 4 0 0
08MAY26 600.00 P 0.00 0.00 0.00 137.38 +9.10 167 0 0 0
08MAY26 610.00 P 146.70 146.70 146.70 147.38 +9.10 176 100 0 0
15MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
15MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
15MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
15MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
15MAY26 390.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
15MAY26 400.00 P 0.25 0.30 0.25 0.06 +0.03 35 25 26 +21
15MAY26 410.00 P 0.43 0.53 0.43 0.20 +0.10 35 48 79 +48
15MAY26 420.00 P 0.96 1.00 0.73 0.60 +0.29 35 252 259 +227
15MAY26 430.00 P 1.23 2.00 1.23 1.51 +0.68 34 669 941 +432
15MAY26 440.00 P 3.22 3.77 2.50 3.31 +1.37 34 306 696 +28
15MAY26 450.00 P 4.20 7.24 4.20 6.40 +2.45 34 1,075 1,070 +451
15MAY26 460.00 P 8.41 12.30 8.41 11.07 +3.90 34 377 774 +148
15MAY26 470.00 P 13.20 18.58 13.20 17.70 +5.50 36 213 495 +102
15MAY26 480.00 P 21.00 26.40 21.00 25.16 +6.66 36 96 170 +86
15MAY26 490.00 P 30.00 34.50 29.00 34.33 +7.94 41 133 132 +131
15MAY26 500.00 P 40.00 43.78 40.00 43.78 +8.72 45 41 72 +41
15MAY26 510.00 P 48.55 48.55 48.55 52.62 +8.96 41 17 37 +17
15MAY26 520.00 P 0.00 0.00 0.00 62.35 +9.16 43 1 11 +1
15MAY26 530.00 P 0.00 0.00 0.00 72.19 +9.24 44 0 10 0
15MAY26 540.00 P 0.00 0.00 0.00 83.32 +8.31 67 0 16 0
15MAY26 550.00 P 0.00 0.00 0.00 92.57 +7.33 63 0 0 0
15MAY26 560.00 P 0.00 0.00 0.00 103.18 +7.87 77 0 1 0
15MAY26 570.00 P 0.00 0.00 0.00 112.47 +7.27 71 0 0 0
15MAY26 580.00 P 0.00 0.00 0.00 122.44 +7.25 75 0 0 0
15MAY26 590.00 P 0.00 0.00 0.00 132.41 +9.00 79 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 86 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 81 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 74 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 69 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 350.00 P 0.12 0.12 0.12 0.01 0.00 35 70 126 +70
28MAY26 360.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 996 0
28MAY26 370.00 P 0.20 0.25 0.20 0.04 -0.01 33 12 111 +12
28MAY26 380.00 P 0.30 0.39 0.30 0.09 -0.03 32 32 1,978 +2
28MAY26 390.00 P 0.45 0.61 0.45 0.23 -0.01 31 317 1,571 +307
28MAY26 400.00 P 0.69 0.92 0.69 0.52 +0.04 31 66 4,078 +37
28MAY26 410.00 P 1.25 1.50 1.14 1.08 +0.17 31 347 2,462 +249
28MAY26 420.00 P 2.07 2.37 1.74 2.10 +0.50 31 569 6,750 +140
28MAY26 430.00 P 3.39 3.89 2.86 3.69 +1.06 30 749 6,040 +306
28MAY26 440.00 P 5.50 6.48 4.79 5.93 +1.61 29 1,342 7,325 -62
28MAY26 450.00 P 7.99 10.20 7.00 9.29 +2.51 29 2,341 17,060 +701
28MAY26 460.00 P 12.00 15.10 10.78 13.82 +3.36 28 5,507 18,360 +902
28MAY26 470.00 P 18.50 21.45 16.13 19.83 +4.63 29 2,520 11,283 -69
28MAY26 480.00 P 25.52 29.12 23.17 27.21 +5.64 29 2,476 14,583 -191
28MAY26 490.00 P 33.60 37.50 32.10 36.44 +8.28 34 119 14,216 -16
28MAY26 500.00 P 43.00 48.00 40.50 44.88 +7.88 34 361 11,748 -144
28MAY26 510.00 P 52.00 56.00 49.79 53.00 +6.57 30 646 12,226 +306
28MAY26 520.00 P 62.60 65.00 62.60 63.60 +7.50 38 3 7,295 -3
28MAY26 530.00 P 69.85 75.00 69.85 73.60 +9.74 42 113 5,650 -11
28MAY26 540.00 P 85.10 85.10 85.10 84.18 +8.53 49 30 5,965 +30
28MAY26 550.00 P 88.21 94.19 88.21 92.78 +7.11 43 371 5,598 +299
28MAY26 560.00 P 98.00 102.37 98.00 103.18 +7.87 50 65 5,081 +61
28MAY26 570.00 P 112.00 115.80 112.00 115.36 +9.80 67 152 1,419 -152
28MAY26 580.00 P 0.00 0.00 0.00 123.06 +7.87 56 0 1,059 0
28MAY26 590.00 P 0.00 0.00 0.00 132.41 +8.98 52 0 812 0
28MAY26 600.00 P 138.00 138.00 138.00 141.50 +4.80 0 14 768 -10
28MAY26 610.00 P 153.26 153.26 149.31 152.29 +5.32 56 18 2,695 -10
28MAY26 620.00 P 0.00 0.00 0.00 161.39 +8.07 0 0 372 0
28MAY26 630.00 P 0.00 0.00 0.00 172.23 +8.95 60 0 139 0
28MAY26 640.00 P 0.00 0.00 0.00 181.45 +8.19 0 0 40 0
28MAY26 650.00 P 0.00 0.00 0.00 191.32 +8.09 0 0 38 0
28MAY26 660.00 P 202.62 202.62 202.62 200.59 +7.34 0 30 1,753 0
28MAY26 670.00 P 0.00 0.00 0.00 211.31 +6.63 0 0 9 0
28MAY26 680.00 P 0.00 0.00 0.00 221.30 +8.13 0 0 60 0
28MAY26 690.00 P 0.00 0.00 0.00 232.06 +8.27 70 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 241.34 +8.19 0 0 35 0
28MAY26 710.00 P 0.00 0.00 0.00 252.04 +7.39 74 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 262.03 +7.34 76 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 272.02 +7.24 78 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 282.01 +7.20 80 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 292.00 +7.20 81 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 301.99 +7.65 83 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 311.98 +7.14 85 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 321.97 +7.21 86 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 331.97 +7.26 88 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 341.96 +7.14 90 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 351.95 +7.25 91 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 361.94 +7.23 93 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 371.93 +7.14 94 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 381.92 +7.23 96 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 391.92 +7.49 98 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 401.04 +8.05 0 0 30 0
28MAY26 870.00 P 0.00 0.00 0.00 411.87 +8.89 99 0 60 0
28MAY26 880.00 P 0.00 0.00 0.00 421.04 +7.01 0 0 120 0
28MAY26 890.00 P 0.00 0.00 0.00 431.15 +8.19 0 0 100 0
28MAY26 900.00 P 0.00 0.00 0.00 442.33 +9.38 121 0 120 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 55 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 52 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 270.00 P 0.10 0.10 0.10 0.01 0.00 43 100 460 +100
29JUN26 275.00 P 0.11 0.11 0.11 0.01 0.00 41 100 370 +100
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 320.00 P 0.25 0.27 0.25 0.01 0.00 30 113 148 +113
29JUN26 330.00 P 0.32 0.35 0.32 0.02 0.00 29 21 51 +21
29JUN26 340.00 P 0.44 0.54 0.44 0.04 0.00 28 307 300 +300
29JUN26 350.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 335 0
29JUN26 360.00 P 0.76 0.88 0.75 0.18 +0.02 28 68 1,986 +32
29JUN26 370.00 P 1.03 1.15 0.99 0.37 +0.05 28 83 430 +83
29JUN26 380.00 P 1.32 1.56 1.32 0.72 +0.14 28 165 4,178 -55
29JUN26 390.00 P 1.88 2.09 1.88 1.29 +0.27 28 95 1,556 +72
29JUN26 400.00 P 2.30 3.00 2.30 2.18 +0.47 28 9,213 12,620 +8,717
29JUN26 410.00 P 3.85 4.15 3.48 3.49 +0.74 28 421 3,503 +132
29JUN26 420.00 P 5.12 5.89 4.72 5.35 +1.12 28 353 3,445 -20
29JUN26 430.00 P 7.00 8.30 6.95 7.90 +1.77 28 744 6,995 -85
29JUN26 440.00 P 10.04 11.50 9.44 11.16 +2.65 28 568 6,125 +107
29JUN26 450.00 P 13.00 15.80 12.50 14.80 +3.15 27 1,145 13,179 -69
29JUN26 460.00 P 15.88 20.85 15.88 19.92 +4.04 27 750 12,901 +341
29JUN26 470.00 P 20.50 26.74 20.50 25.24 +4.10 27 226 7,669 +46
29JUN26 480.00 P 30.90 33.50 29.31 32.02 +5.12 27 450 10,195 -222
29JUN26 490.00 P 39.75 39.75 39.75 39.68 +6.17 28 30 16,683 -30
29JUN26 500.00 P 45.68 49.60 43.50 47.35 +6.85 28 210 22,186 +7
29JUN26 510.00 P 55.00 58.00 52.61 54.51 +5.39 25 101 15,884 +44
29JUN26 520.00 P 62.56 65.48 62.56 65.72 +8.05 31 162 13,815 +100
29JUN26 530.00 P 71.73 71.73 71.73 73.75 +7.09 29 1 5,152 0
29JUN26 540.00 P 82.11 83.50 82.11 84.18 +8.53 33 31 7,760 0
29JUN26 550.00 P 94.00 94.00 93.25 95.75 +9.09 40 34 8,892 -31
29JUN26 560.00 P 99.13 104.86 99.13 103.18 +7.87 34 172 12,967 -29
29JUN26 570.00 P 113.00 113.00 112.70 115.36 +9.80 45 137 4,741 +52
29JUN26 580.00 P 120.00 122.88 120.00 123.06 +6.60 38 5 9,157 -5
29JUN26 590.00 P 0.00 0.00 0.00 132.41 +5.80 36 0 3,969 0
29JUN26 600.00 P 138.92 138.92 138.92 141.56 +4.86 0 15 5,758 0
29JUN26 610.00 P 150.74 150.74 150.74 155.91 +8.89 56 30 1,925 0
29JUN26 620.00 P 0.00 0.00 0.00 161.39 +6.55 0 0 7,099 0
29JUN26 630.00 P 0.00 0.00 0.00 174.77 +9.99 57 0 3,449 0
29JUN26 640.00 P 0.00 0.00 0.00 181.45 +3.63 0 0 3,409 0
29JUN26 650.00 P 0.00 0.00 0.00 192.20 +7.45 45 0 1,732 0
29JUN26 660.00 P 0.00 0.00 0.00 201.08 +6.11 0 0 6,053 0
29JUN26 670.00 P 0.00 0.00 0.00 212.09 +7.41 47 0 331 0
29JUN26 680.00 P 0.00 0.00 0.00 222.11 +7.24 49 0 306 0
29JUN26 690.00 P 0.00 0.00 0.00 232.50 +7.83 55 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 242.12 +8.38 52 0 1,038 0
29JUN26 710.00 P 0.00 0.00 0.00 252.04 +7.22 52 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 262.06 +7.26 54 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 272.02 +7.21 55 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 282.01 +7.20 56 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 292.08 +6.76 59 0 39 0
29JUN26 760.00 P 0.00 0.00 0.00 302.05 +7.29 60 0 240 0
29JUN26 770.00 P 0.00 0.00 0.00 312.05 +7.21 61 0 111 0
29JUN26 780.00 P 0.00 0.00 0.00 322.43 +7.65 68 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 332.03 +7.25 64 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 342.01 +7.19 65 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 352.03 +7.32 67 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 362.87 +8.16 78 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 372.87 +8.08 80 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 382.00 +7.25 70 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 392.86 +8.43 82 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 401.97 +7.39 72 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 411.95 +8.02 72 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 421.96 +7.41 74 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 431.98 +7.33 76 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 442.33 +7.66 83 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 451.93 +7.24 77 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 461.87 +7.25 76 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 320.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30JUL26 330.00 P 0.77 0.78 0.77 0.06 -0.01 26 9 9 +9
30JUL26 340.00 P 0.95 1.02 0.95 0.13 -0.02 26 7 21 +7
30JUL26 350.00 P 1.34 1.34 1.34 0.27 -0.02 26 1 306 +1
30JUL26 360.00 P 1.53 1.53 1.53 0.53 +0.01 26 10 1,043 +10
30JUL26 370.00 P 2.02 2.15 1.88 0.96 +0.07 26 84 262 +83
30JUL26 380.00 P 2.48 2.77 2.48 1.63 +0.17 26 36 6,934 +6
30JUL26 390.00 P 3.45 3.68 3.40 2.63 +0.36 26 119 1,083 +66
30JUL26 400.00 P 4.61 5.04 4.50 4.05 +0.64 27 327 1,766 +313
30JUL26 410.00 P 5.94 6.80 5.72 5.98 +1.04 27 127 1,360 +1
30JUL26 420.00 P 8.20 9.11 7.90 8.50 +1.57 27 1,855 3,786 +1,341
30JUL26 430.00 P 10.70 12.13 10.34 11.63 +2.16 27 1,148 9,128 +289
30JUL26 440.00 P 13.18 15.37 13.18 15.26 +3.06 27 179 4,081 +60
30JUL26 450.00 P 17.97 19.85 17.97 19.15 +3.56 27 1,083 5,583 +691
30JUL26 460.00 P 22.55 25.09 21.80 24.31 +4.05 27 1,465 6,087 +1,181
30JUL26 470.00 P 28.45 30.16 26.01 29.74 +4.34 27 153 6,941 +93
30JUL26 480.00 P 35.00 37.68 33.70 36.68 +5.86 28 525 4,537 -65
30JUL26 490.00 P 0.00 0.00 0.00 43.33 +6.45 28 0 3,181 0
30JUL26 500.00 P 48.00 52.22 48.00 51.26 +6.08 28 23 1,772 0
30JUL26 510.00 P 0.00 0.00 0.00 59.23 +7.22 29 0 499 0
30JUL26 520.00 P 64.00 67.11 64.00 67.11 +5.32 28 3 425 +1
30JUL26 530.00 P 0.00 0.00 0.00 78.53 +11.62 33 0 332 0
30JUL26 540.00 P 83.93 85.32 83.71 84.18 +4.85 27 154 153 +112
30JUL26 550.00 P 90.71 90.71 90.71 95.75 +7.34 33 30 335 +30
30JUL26 560.00 P 0.00 0.00 0.00 103.88 +6.41 31 0 91 0
30JUL26 570.00 P 0.00 0.00 0.00 115.36 +8.62 37 0 74 0
30JUL26 580.00 P 0.00 0.00 0.00 123.64 +7.18 34 0 230 0
30JUL26 590.00 P 0.00 0.00 0.00 133.37 +6.76 35 0 280 0
30JUL26 600.00 P 0.00 0.00 0.00 143.30 +6.60 37 0 2,732 0
30JUL26 610.00 P 153.21 153.21 153.21 155.91 +8.89 46 30 240 +30
30JUL26 620.00 P 0.00 0.00 0.00 162.22 +7.38 34 0 210 0
30JUL26 630.00 P 0.00 0.00 0.00 174.77 +9.88 47 0 457 0
30JUL26 640.00 P 0.00 0.00 0.00 183.22 +5.40 43 0 180 0
30JUL26 650.00 P 0.00 0.00 0.00 193.19 +8.44 45 0 150 0
30JUL26 660.00 P 0.00 0.00 0.00 203.12 +8.15 46 0 150 0
30JUL26 670.00 P 0.00 0.00 0.00 213.10 +8.42 47 0 155 0
30JUL26 680.00 P 0.00 0.00 0.00 223.07 +8.09 48 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 233.48 +8.81 52 0 180 0
30JUL26 700.00 P 0.00 0.00 0.00 243.06 +8.42 51 0 2 0
30JUL26 710.00 P 0.00 0.00 0.00 252.68 +7.86 50 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 262.06 +7.26 46 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 272.19 +6.99 49 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 282.21 +7.40 50 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 292.97 +7.65 57 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 302.86 +8.04 58 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 312.87 +8.03 59 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 322.88 +8.04 61 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 332.86 +8.08 62 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 343.00 +8.18 64 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 35 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 31 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 28 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 26 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28AUG26 310.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
28AUG26 320.00 P 1.06 1.10 1.06 0.14 +0.02 26 4 19 +4
28AUG26 330.00 P 1.37 1.37 1.37 0.27 +0.05 27 1 116 +1
28AUG26 340.00 P 1.64 1.64 1.64 0.49 +0.09 27 1 61 +1
28AUG26 350.00 P 2.00 2.00 2.00 0.84 +0.16 27 2 72 +2
28AUG26 360.00 P 2.63 2.63 2.63 1.37 +0.26 27 1 518 +1
28AUG26 370.00 P 3.20 3.20 3.20 2.13 +0.39 27 13 225 +13
28AUG26 380.00 P 3.90 4.30 3.90 3.20 +0.59 27 33 229 +28
28AUG26 390.00 P 5.26 5.48 5.17 4.66 +0.88 27 56 245 +45
28AUG26 400.00 P 6.65 7.42 6.62 6.55 +1.27 27 2,201 2,295 +2,040
28AUG26 410.00 P 8.68 9.35 7.94 8.91 +1.64 28 385 1,568 +183
28AUG26 420.00 P 11.18 11.92 10.15 11.66 +1.91 28 619 1,716 +304
28AUG26 430.00 P 14.00 15.12 12.86 14.61 +2.11 27 1,129 2,302 +1,119
28AUG26 440.00 P 17.36 18.35 16.27 18.22 +2.58 27 829 2,179 +807
28AUG26 450.00 P 20.79 23.60 20.79 22.88 +3.48 27 1,032 2,683 +917
28AUG26 460.00 P 26.00 28.77 25.80 27.70 +3.60 27 623 1,931 +334
28AUG26 470.00 P 31.42 34.30 31.42 33.31 +4.34 27 92 1,808 -29
28AUG26 480.00 P 38.34 40.94 37.19 40.06 +5.49 28 490 755 +490
28AUG26 490.00 P 0.00 0.00 0.00 46.23 +5.12 27 0 844 0
28AUG26 500.00 P 51.31 54.00 51.31 55.16 +6.97 29 30 61 +30
28AUG26 510.00 P 53.15 61.85 53.15 64.91 +11.76 32 35 95 +35
28AUG26 520.00 P 0.00 0.00 0.00 73.39 +11.60 33 0 60 0
28AUG26 530.00 P 75.46 75.46 75.46 82.10 +11.91 34 10 14 +10
28AUG26 540.00 P 0.00 0.00 0.00 87.44 +6.54 30 0 0 0
28AUG26 550.00 P 92.59 96.00 92.59 95.98 +6.29 30 75 75 +75
28AUG26 560.00 P 0.00 0.00 0.00 105.06 +7.59 30 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 115.36 +7.64 33 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 123.64 +6.24 31 0 2 0
28AUG26 590.00 P 129.35 135.00 129.35 133.37 +6.76 31 662 662 +662
28AUG26 600.00 P 0.00 0.00 0.00 143.30 +6.60 33 0 4 0
28AUG26 610.00 P 150.00 150.00 150.00 155.91 +8.89 41 1 26 +1
28AUG26 620.00 P 0.00 0.00 0.00 162.32 +7.20 31 0 5 0
28AUG26 630.00 P 0.00 0.00 0.00 174.77 +9.64 42 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 183.22 +5.40 38 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 193.19 +8.13 40 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 203.12 +8.15 41 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 213.10 +8.27 42 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 223.07 +8.09 43 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 233.48 +8.59 46 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 243.06 +7.91 46 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 252.68 +7.86 45 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 262.08 +7.28 42 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 272.21 +7.01 44 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 282.21 +7.40 45 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 292.97 +7.65 51 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 29 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.04 +0.03 29 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.06 +0.05 29 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.07 +0.05 29 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 0.10 +0.07 29 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 0.14 +0.09 29 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 0.18 +0.12 29 0 0 0
29SEP26 300.00 P 1.05 1.08 1.05 0.24 +0.15 29 18 33 +3
29SEP26 310.00 P 0.00 0.00 0.00 0.40 +0.23 29 0 31 0
29SEP26 320.00 P 0.00 0.00 0.00 0.63 +0.33 29 0 61 0
29SEP26 330.00 P 0.00 0.00 0.00 0.95 +0.45 29 0 61 0
29SEP26 340.00 P 0.00 0.00 0.00 1.42 +0.60 29 0 31 0
29SEP26 350.00 P 2.80 2.80 2.80 2.08 +0.79 29 14 64 +14
29SEP26 360.00 P 0.00 0.00 0.00 2.95 +1.00 28 0 1,233 0
29SEP26 370.00 P 4.43 4.69 4.43 4.03 +1.20 28 6 195 +2
29SEP26 380.00 P 5.73 5.75 5.54 5.43 +1.48 28 61 971 +5
29SEP26 390.00 P 6.87 6.87 6.87 7.18 +1.75 28 45 2,075 +45
29SEP26 400.00 P 8.79 9.35 8.55 9.07 +1.74 28 74 3,897 +61
29SEP26 410.00 P 10.32 11.50 10.32 11.46 +1.86 28 52 2,909 +51
29SEP26 420.00 P 12.46 14.26 12.46 14.16 +1.94 27 95 3,378 +88
29SEP26 430.00 P 16.70 17.80 15.80 17.39 +2.24 27 62 6,910 +49
29SEP26 440.00 P 21.60 21.60 21.50 21.50 +3.10 27 15 12,094 +10
29SEP26 450.00 P 25.00 26.32 24.04 25.36 +3.01 27 930 10,647 +621
29SEP26 460.00 P 29.35 31.53 28.21 29.99 +3.14 26 750 4,704 +584
29SEP26 470.00 P 34.90 37.00 33.62 35.43 +3.50 26 89 8,219 +36
29SEP26 480.00 P 40.00 43.00 40.00 42.36 +4.76 27 47 8,477 +47
29SEP26 490.00 P 47.69 47.69 46.23 48.88 +5.11 27 101 4,343 +9
29SEP26 500.00 P 53.00 57.28 53.00 57.50 +6.37 29 164 13,539 +2
29SEP26 510.00 P 63.00 63.00 63.00 66.57 +8.74 30 30 6,448 0
29SEP26 520.00 P 71.46 71.46 71.46 73.39 +9.93 30 60 8,303 -30
29SEP26 530.00 P 0.00 0.00 0.00 82.10 +10.97 31 0 3,508 0
29SEP26 540.00 P 89.00 89.00 89.00 90.00 +6.22 30 2 5,995 0
29SEP26 550.00 P 95.40 99.10 93.76 95.98 +3.48 27 124 8,984 -90
29SEP26 560.00 P 0.00 0.00 0.00 106.19 +5.55 29 0 7,143 0
29SEP26 570.00 P 112.60 112.60 112.60 115.40 +5.98 30 30 1,861 0
29SEP26 580.00 P 0.00 0.00 0.00 124.64 +6.98 30 0 4,900 0
29SEP26 590.00 P 135.32 135.32 135.00 135.00 +8.39 32 91 1,328 +1
29SEP26 600.00 P 136.30 136.30 136.30 143.30 +6.60 30 10 17,372 +10
29SEP26 610.00 P 146.49 155.00 146.49 155.91 +8.89 37 93 2,695 -3
29SEP26 620.00 P 0.00 0.00 0.00 162.32 +7.20 29 0 2,376 0
29SEP26 630.00 P 0.00 0.00 0.00 174.77 +9.64 38 0 2,276 0
29SEP26 640.00 P 0.00 0.00 0.00 183.22 +5.40 35 0 1,283 0
29SEP26 650.00 P 190.00 193.00 190.00 193.19 +8.13 36 2,605 18,024 +2,436
29SEP26 660.00 P 203.07 203.07 202.27 203.12 +8.15 37 100 7,959 0
29SEP26 670.00 P 212.89 212.89 212.49 213.10 +8.27 39 250 1,280 +224
29SEP26 680.00 P 0.00 0.00 0.00 223.07 +8.09 40 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 233.48 +8.59 42 0 89 0
29SEP26 700.00 P 0.00 0.00 0.00 243.06 +7.91 42 0 165 0
29SEP26 710.00 P 0.00 0.00 0.00 252.68 +7.86 41 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 262.08 +7.28 39 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 272.62 +7.42 43 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 282.21 +7.40 42 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 292.97 +7.65 47 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 302.86 +7.96 47 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 312.87 +8.03 49 0 0 0
29SEP26 780.00 P 325.61 325.61 325.61 322.88 +8.04 50 10 50 -10
29SEP26 790.00 P 0.00 0.00 0.00 332.86 +8.04 50 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 343.00 +8.18 52 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 352.11 +7.40 48 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 362.87 +8.08 53 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 372.87 +8.08 54 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 382.00 +7.25 50 0 63 0
29SEP26 850.00 P 0.00 0.00 0.00 392.86 +8.19 56 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 401.97 +7.39 51 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 411.95 +7.38 52 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 422.55 +8.00 57 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 431.98 +7.30 54 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 442.33 +7.66 57 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 451.93 +7.24 55 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 462.04 +7.32 57 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 471.89 +7.26 56 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 481.84 +7.34 56 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 492.18 +7.89 60 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 502.18 +7.04 61 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 512.50 +7.44 64 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 521.50 +7.50 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 531.50 +7.50 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 541.50 +8.00 0 0 0 0
30DEC26 230.00 P 0.72 0.72 0.72 0.09 +0.08 32 2 12 +2
30DEC26 235.00 P 0.78 0.78 0.78 0.11 +0.09 32 2 2 +2
30DEC26 240.00 P 0.00 0.00 0.00 0.14 +0.11 32 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.18 +0.14 32 0 0 0
30DEC26 250.00 P 1.00 1.02 1.00 0.24 +0.19 32 10 20 +10
30DEC26 255.00 P 0.00 0.00 0.00 0.29 +0.22 32 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.34 +0.24 31 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 0.43 +0.30 31 0 0 0
30DEC26 270.00 P 1.50 1.50 1.50 0.54 +0.38 31 3 6 +3
30DEC26 275.00 P 1.60 1.60 1.60 0.64 +0.42 31 7 7 +7
30DEC26 280.00 P 0.00 0.00 0.00 0.77 +0.49 31 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.94 +0.59 31 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 1.09 +0.64 31 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 1.32 +0.78 31 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 1.55 +0.86 31 0 30 0
30DEC26 310.00 P 0.00 0.00 0.00 2.10 +1.09 31 0 0 0
30DEC26 320.00 P 2.96 3.50 2.96 2.79 +1.31 31 18 18 +18
30DEC26 330.00 P 0.00 0.00 0.00 3.69 +1.59 30 0 4 0
30DEC26 340.00 P 4.88 4.92 4.88 4.69 +1.75 30 16 31 +16
30DEC26 350.00 P 5.80 6.00 5.51 5.72 +1.72 30 13 148 +13
30DEC26 360.00 P 7.11 7.25 7.05 7.13 +1.85 29 21 643 +21
30DEC26 370.00 P 8.47 8.47 8.35 8.81 +2.05 29 6 762 +3
30DEC26 380.00 P 10.21 10.61 10.21 10.71 +2.02 29 32 1,004 +32
30DEC26 390.00 P 12.16 12.50 12.08 13.02 +2.24 29 13 802 +13
30DEC26 400.00 P 14.60 15.20 14.26 15.54 +2.14 28 147 4,508 +94
30DEC26 410.00 P 17.45 18.02 17.17 18.47 +2.42 28 79 1,307 0
30DEC26 420.00 P 20.50 21.00 19.85 21.66 +3.04 28 344 4,150 +175
30DEC26 430.00 P 22.40 24.20 22.40 25.30 +2.90 28 1,918 9,289 +1,842
30DEC26 440.00 P 27.60 29.25 26.48 29.18 +3.31 27 144 2,156 +63
30DEC26 450.00 P 32.30 33.76 31.18 33.56 +3.62 27 88 4,517 +23
30DEC26 460.00 P 37.10 39.00 36.25 38.16 +3.58 27 739 6,171 +732
30DEC26 470.00 P 43.00 44.50 42.44 43.51 +3.83 27 4 5,753 -2
30DEC26 480.00 P 48.80 50.00 47.77 49.22 +3.63 27 44 6,722 -1
30DEC26 490.00 P 54.25 56.40 54.25 56.07 +4.92 27 66 4,676 -65
30DEC26 500.00 P 61.71 64.00 60.00 61.01 +3.11 26 5,760 18,255 +5,100
30DEC26 510.00 P 0.00 0.00 0.00 70.34 +4.65 28 0 6,392 0
30DEC26 520.00 P 79.00 79.05 79.00 74.64 +4.29 26 2 4,889 +2
30DEC26 530.00 P 86.21 87.00 86.21 83.90 +3.37 27 154 2,865 +34
30DEC26 540.00 P 91.19 91.19 91.05 93.73 +5.32 28 60 2,037 0
30DEC26 550.00 P 99.98 99.98 99.98 97.52 +4.18 24 1 5,872 0
30DEC26 560.00 P 108.48 108.48 108.48 107.38 +2.40 26 101 4,891 +11
30DEC26 570.00 P 118.29 118.29 118.29 118.76 +5.72 29 60 4,362 -28
30DEC26 580.00 P 0.00 0.00 0.00 127.65 +6.31 29 0 6,448 0
30DEC26 590.00 P 0.00 0.00 0.00 136.52 +6.10 29 0 3,845 0
30DEC26 600.00 P 143.18 148.00 143.12 145.19 +5.22 29 157 23,812 -90
30DEC26 610.00 P 0.00 0.00 0.00 157.96 +10.94 33 0 4,716 0
30DEC26 620.00 P 0.00 0.00 0.00 163.74 +6.28 29 0 2,649 0
30DEC26 630.00 P 0.00 0.00 0.00 174.77 +8.05 32 0 2,191 0
30DEC26 640.00 P 0.00 0.00 0.00 183.22 +5.40 30 0 1,850 0
30DEC26 650.00 P 194.00 194.00 194.00 194.71 +8.90 34 10 2,461 -10
30DEC26 660.00 P 199.91 205.00 199.91 205.18 +9.57 36 110 6,261 +40
30DEC26 670.00 P 0.00 0.00 0.00 213.10 +7.64 33 0 422 0
30DEC26 680.00 P 0.00 0.00 0.00 223.07 +7.76 34 0 490 0
30DEC26 690.00 P 0.00 0.00 0.00 233.48 +8.59 36 0 30 0
30DEC26 700.00 P 0.00 0.00 0.00 243.06 +7.91 35 0 11,304 0
30DEC26 710.00 P 0.00 0.00 0.00 252.68 +7.86 35 0 30 0
30DEC26 720.00 P 0.00 0.00 0.00 262.08 +7.19 33 0 211 0
30DEC26 730.00 P 0.00 0.00 0.00 272.62 +7.42 37 0 90 0
30DEC26 740.00 P 0.00 0.00 0.00 282.21 +7.40 36 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 292.97 +7.65 40 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 302.86 +7.96 40 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 312.87 +8.03 41 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 322.88 +8.04 42 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 332.86 +8.04 43 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 343.00 +8.18 44 0 129 0
30DEC26 810.00 P 0.00 0.00 0.00 352.11 +7.40 41 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 362.87 +8.08 45 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 372.87 +8.08 46 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 382.02 +7.27 42 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 392.86 +8.19 47 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 402.00 +7.42 44 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 411.96 +7.37 44 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 422.55 +7.97 48 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 431.99 +7.31 46 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 442.33 +7.64 49 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 451.93 +7.22 47 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 462.04 +7.32 48 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 471.92 +7.24 48 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 481.98 +7.48 49 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 492.26 +7.63 52 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 502.18 +7.04 52 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 512.50 +7.44 54 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 521.50 +7.50 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 533.00 +9.00 57 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 542.00 +8.00 53 0 0 0
30MAR27 230.00 P 1.29 1.62 1.29 0.09 -0.29 27 71 111 +70
30MAR27 235.00 P 0.00 0.00 0.00 0.11 -0.34 27 0 0 0
30MAR27 240.00 P 1.64 1.64 1.64 0.14 -0.41 27 1 1 +1
30MAR27 245.00 P 0.00 0.00 0.00 0.18 -0.46 27 0 0 0
30MAR27 250.00 P 1.94 1.94 1.94 0.24 -0.51 27 2 32 +2
30MAR27 255.00 P 0.00 0.00 0.00 0.29 -0.61 27 0 0 0
30MAR27 260.00 P 2.20 2.20 2.20 0.34 -0.71 27 1 1 +1
30MAR27 265.00 P 0.00 0.00 0.00 0.43 -0.77 27 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 0.54 -0.87 27 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 0.64 -1.00 27 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 0.77 -1.10 27 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 0.94 -1.22 27 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 1.09 -1.34 27 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 1.32 -1.45 27 0 0 0
30MAR27 300.00 P 4.00 4.10 4.00 1.55 -1.55 27 10 14 +10
30MAR27 310.00 P 0.00 0.00 0.00 2.10 -1.83 26 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 2.79 -2.25 26 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 3.69 -2.51 26 0 0 0
30MAR27 340.00 P 7.60 7.60 7.60 4.69 -2.80 26 2 2 +2
30MAR27 350.00 P 8.90 9.20 8.38 5.72 -2.85 25 37 291 +4
30MAR27 360.00 P 10.31 10.80 10.31 7.13 -3.18 25 15 584 +15
30MAR27 370.00 P 12.35 12.35 12.35 8.88 -3.20 25 2 2,320 +2
30MAR27 380.00 P 14.00 14.99 14.00 11.43 -2.93 26 12 1,691 +2
30MAR27 390.00 P 17.23 17.30 17.23 14.43 -2.22 26 63 843 +60
30MAR27 400.00 P 19.52 20.10 19.12 17.92 -1.44 26 2,201 4,515 +2,130
30MAR27 410.00 P 22.59 23.32 22.59 21.74 -0.52 27 50 918 +45
30MAR27 420.00 P 25.81 25.81 25.44 26.14 +0.76 27 5,046 6,078 +5,019
30MAR27 430.00 P 29.10 30.30 29.10 30.20 +1.24 27 207 1,160 +119
30MAR27 440.00 P 33.35 34.61 33.35 34.61 +2.05 27 27 3,382 +1
30MAR27 450.00 P 38.20 39.30 38.00 39.15 +2.39 27 16 2,763 +11
30MAR27 460.00 P 42.50 45.00 42.35 44.64 +3.56 27 49 1,531 +13
30MAR27 470.00 P 47.68 50.00 47.68 51.98 +6.30 28 1,448 3,321 +762
30MAR27 480.00 P 55.00 55.00 55.00 55.56 +4.73 27 2 2,499 +1
30MAR27 490.00 P 59.37 62.00 59.37 60.96 +4.19 27 47 2,058 0
30MAR27 500.00 P 67.50 67.50 65.33 68.37 +5.84 27 118 2,323 -73
30MAR27 510.00 P 0.00 0.00 0.00 75.00 +5.09 27 0 1,908 0
30MAR27 520.00 P 80.00 81.00 80.00 82.96 +4.64 28 22 1,635 +6
30MAR27 530.00 P 0.00 0.00 0.00 90.16 +4.85 28 1 564 +1
30MAR27 540.00 P 94.00 94.00 94.00 97.79 +5.05 28 35 316 +5
30MAR27 550.00 P 102.00 102.50 102.00 105.37 +6.01 28 42 1,029 +42
30MAR27 560.00 P 0.00 0.00 0.00 112.20 +7.20 27 0 522 0
30MAR27 570.00 P 121.60 121.60 121.60 119.82 +5.84 27 5 527 +5
30MAR27 580.00 P 130.00 130.00 130.00 128.56 +7.22 27 3 620 +3
30MAR27 590.00 P 0.00 0.00 0.00 137.18 +6.76 27 0 227 0
30MAR27 600.00 P 0.00 0.00 0.00 145.80 +5.83 26 0 960 0
30MAR27 610.00 P 0.00 0.00 0.00 157.96 +10.94 30 0 516 0
30MAR27 620.00 P 0.00 0.00 0.00 164.01 +6.55 26 0 204 0
30MAR27 630.00 P 0.00 0.00 0.00 174.77 +6.73 28 0 233 0
30MAR27 640.00 P 0.00 0.00 0.00 183.22 +5.40 27 0 14 0
30MAR27 650.00 P 0.00 0.00 0.00 194.71 +8.23 30 0 153 0
30MAR27 660.00 P 0.00 0.00 0.00 205.18 +9.23 32 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 213.10 +7.64 29 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 223.07 +7.76 30 0 134 0
30MAR27 690.00 P 0.00 0.00 0.00 233.48 +8.35 32 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 243.06 +7.91 32 0 68 0
30MAR27 710.00 P 0.00 0.00 0.00 252.68 +7.86 32 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 262.08 +7.19 30 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 272.62 +7.42 33 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 282.21 +7.37 33 0 0 0
30MAR27 750.00 P 290.00 290.00 290.00 292.97 +7.65 36 5 7 +5
30MAR27 760.00 P 0.00 0.00 0.00 302.86 +7.96 36 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 312.87 +7.70 37 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 322.88 +8.04 38 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 332.86 +8.04 38 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 343.00 +8.18 40 0 3 0
30MAR27 810.00 P 0.00 0.00 0.00 352.11 +7.31 37 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 362.87 +8.08 41 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 372.87 +8.08 41 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 382.02 +7.27 39 0 0 0
30MAR27 850.00 P 390.00 390.00 390.00 392.86 +8.19 43 1 2 +1
TOTAL PUT 85,554 914,810 +46,056
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 114.50
28MAY26 80.00 C 0.00 0.00 0.00 34.55 +3.80 65 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 32.05 +3.80 59 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 29.55 +3.80 53 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 27.05 +3.79 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 24.55 +3.79 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 22.05 +3.79 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 19.55 +3.78 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 17.06 +3.75 33 0 2 0
28MAY26 100.00 C 0.00 0.00 0.00 14.57 +3.64 31 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 12.13 +3.45 32 0 29 0
28MAY26 105.00 C 0.00 0.00 0.00 9.77 +3.10 31 0 39 0
28MAY26 107.50 C 0.00 0.00 0.00 7.59 +2.65 31 0 88 0
28MAY26 110.00 C 4.82 5.45 4.82 5.52 +2.07 29 2 51 -1
28MAY26 112.50 C 3.65 3.77 3.65 3.98 +1.60 30 27 91 +13
28MAY26 115.00 C 2.29 2.66 2.29 2.76 +1.18 30 106 218 +95
28MAY26 117.50 C 1.49 1.71 1.24 1.86 +0.83 31 386 517 +321
28MAY26 120.00 C 0.96 1.10 0.78 1.21 +0.56 31 7 791 +1
28MAY26 122.50 C 0.50 0.52 0.42 0.75 +0.36 31 30 105 +15
28MAY26 125.00 C 0.00 0.00 0.00 0.45 +0.23 31 0 260 0
28MAY26 127.50 C 0.18 0.18 0.18 0.26 +0.13 31 3 613 +3
28MAY26 130.00 C 0.10 0.10 0.10 0.14 +0.06 31 90 114 +6
28MAY26 132.50 C 0.00 0.00 0.00 0.08 +0.04 31 0 110 0
28MAY26 135.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 90 0
28MAY26 137.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 31 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 34 0 7 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 52.03 +3.75 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 49.53 +3.70 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 47.04 +3.75 69 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 44.54 +3.71 63 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 42.04 +3.75 57 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 39.54 +3.75 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 37.04 +3.75 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 34.55 +3.75 50 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 32.05 +3.69 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 29.55 +3.73 42 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 27.05 +3.65 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 24.55 +3.60 33 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 22.05 +3.74 27 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 19.57 +3.64 31 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 17.13 +3.45 31 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 14.79 +3.18 30 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 12.61 +2.86 30 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 10.63 +2.54 31 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 8.86 +2.21 30 0 75 0
29JUN26 110.00 C 6.88 7.17 6.88 7.27 +1.97 30 16 119 +15
29JUN26 112.50 C 0.00 0.00 0.00 5.76 +1.55 29 0 66 0
29JUN26 115.00 C 4.49 4.49 4.49 4.62 +1.36 30 1 158 0
29JUN26 117.50 C 3.16 3.16 3.16 3.65 +1.11 30 15 96 -15
29JUN26 120.00 C 2.65 2.65 2.38 2.85 +0.90 30 19 87 -1
29JUN26 122.50 C 2.00 2.00 1.91 2.18 +0.70 30 31 208 0
29JUN26 125.00 C 1.29 1.49 1.29 1.65 +0.55 30 4 263 0
29JUN26 127.50 C 0.00 0.00 0.00 1.22 +0.41 30 0 518 0
29JUN26 130.00 C 0.64 0.64 0.64 0.90 +0.32 30 4 129 0
29JUN26 132.50 C 0.53 0.53 0.53 0.66 +0.24 30 5 538 0
29JUN26 135.00 C 0.41 0.42 0.41 0.47 +0.17 30 32 233 0
29JUN26 137.50 C 0.00 0.00 0.00 0.33 +0.12 30 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.23 +0.08 30 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.17 +0.06 31 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.12 +0.04 31 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.08 +0.03 31 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 10 0
30JUL26 80.00 C 0.00 0.00 0.00 34.55 +3.75 41 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 32.05 +3.69 37 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 29.55 +3.73 34 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 27.05 +3.60 31 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 24.58 +3.44 32 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 22.17 +3.26 32 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 19.86 +3.32 32 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 17.68 +3.11 32 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 15.64 +2.90 32 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 13.77 +2.71 32 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 12.04 +2.49 32 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 10.44 +2.15 32 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 8.93 +1.95 31 0 35 0
30JUL26 112.50 C 0.00 0.00 0.00 7.62 +1.79 31 0 30 0
30JUL26 115.00 C 0.00 0.00 0.00 6.41 +1.59 31 0 21 0
30JUL26 117.50 C 0.00 0.00 0.00 5.31 +1.35 31 0 46 0
30JUL26 120.00 C 0.00 0.00 0.00 4.41 +1.20 31 0 26 0
30JUL26 122.50 C 0.00 0.00 0.00 3.67 +1.04 31 0 44 0
30JUL26 125.00 C 0.00 0.00 0.00 3.00 +0.88 31 0 75 0
30JUL26 127.50 C 2.20 2.20 2.20 2.45 +0.75 31 15 142 0
30JUL26 130.00 C 0.00 0.00 0.00 1.99 +0.62 31 0 423 0
30JUL26 132.50 C 0.00 0.00 0.00 1.59 +0.48 31 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 1.32 +0.44 32 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 1.05 +0.36 32 0 2 0
28AUG26 87.50 C 0.00 0.00 0.00 27.15 - 32 0 0 -
28AUG26 90.00 C 0.00 0.00 0.00 24.93 +3.10 34 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 22.80 +2.97 34 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 20.75 +2.91 34 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 18.86 +2.98 34 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 17.02 +2.81 34 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 15.30 +2.65 34 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 13.66 +2.49 34 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 12.18 +2.34 34 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 10.54 +1.97 33 0 30 0
28AUG26 112.50 C 0.00 0.00 0.00 9.22 +1.80 33 0 30 0
28AUG26 115.00 C 0.00 0.00 0.00 8.26 +1.86 34 0 45 0
28AUG26 117.50 C 0.00 0.00 0.00 7.06 +1.57 33 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 6.18 +1.43 33 0 105 0
28AUG26 122.50 C 0.00 0.00 0.00 5.32 +1.27 34 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 4.63 +1.15 34 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 3.95 +1.01 34 0 30 0
28AUG26 130.00 C 2.98 3.00 2.98 3.41 +0.90 34 16 61 +16
28AUG26 132.50 C 0.00 0.00 0.00 2.88 +0.71 34 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 2.55 +0.71 34 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 2.14 +0.61 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 52.03 +3.75 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 49.53 +3.70 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 47.04 +3.75 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.54 +3.71 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.04 +3.75 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.54 +3.55 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.05 +3.44 34 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.58 +3.71 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 32.19 +3.61 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.74 +3.30 32 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 27.43 +3.19 31 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 25.27 +3.20 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 23.20 +3.18 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.17 +2.94 31 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 19.66 +3.21 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 17.86 +2.62 33 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 16.20 +2.44 33 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 14.63 +2.31 33 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 13.16 +2.45 33 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 11.45 +1.93 32 0 71 0
29SEP26 112.50 C 0.00 0.00 0.00 10.21 +1.73 32 0 605 0
29SEP26 115.00 C 0.00 0.00 0.00 9.11 +1.62 32 0 150 0
29SEP26 117.50 C 0.00 0.00 0.00 8.06 +1.44 33 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 7.15 +1.35 33 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 6.29 +1.18 33 0 160 0
29SEP26 125.00 C 0.00 0.00 0.00 5.54 +1.10 33 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 4.85 +0.95 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 4.24 +0.87 33 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 3.70 +0.67 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 3.29 +0.67 33 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.88 +0.62 33 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 2.46 +0.51 33 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.14 +0.49 33 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 1.84 +0.40 33 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 1.57 +0.34 33 0 30 0
29SEP26 150.00 C 0.00 0.00 0.00 1.36 +0.32 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 47.06 +3.59 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.66 +3.60 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.32 +3.53 33 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.61 +3.08 26 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.38 +3.02 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.19 +2.95 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.05 +3.38 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.95 +3.36 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 28.92 +3.30 31 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 26.97 +3.20 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 25.07 +3.10 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 23.24 +2.97 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 21.51 +2.86 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.26 +3.05 33 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 18.69 +2.89 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 17.24 +2.73 33 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 15.81 +2.52 33 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 14.11 +1.98 32 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 12.89 +1.79 32 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 11.81 +1.74 32 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 10.78 +1.59 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 9.79 +1.44 32 0 7 0
30DEC26 122.50 C 0.00 0.00 0.00 8.95 +1.42 32 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 8.10 +1.24 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 7.35 +1.17 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 6.68 +1.11 32 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 6.00 +0.95 32 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 5.61 +1.08 33 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 5.07 +0.87 33 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.53 +0.74 33 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 4.10 +0.71 33 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.70 +0.67 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.29 +0.56 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.97 +0.53 33 0 20 0
30MAR27 80.00 C 0.00 0.00 0.00 36.33 +2.65 30 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 34.31 +2.92 31 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 32.34 +2.84 31 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 30.52 +2.99 31 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 28.67 +2.92 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 26.88 +2.83 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 25.27 +2.85 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 23.61 +2.74 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 21.95 +2.50 32 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 20.47 +2.43 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 19.02 +2.31 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 17.71 +1.72 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 17.02 +2.47 33 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 15.31 +1.76 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 14.25 +1.75 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 13.24 +1.73 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 12.23 +1.63 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 11.36 +1.61 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 10.53 +1.57 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 9.70 +1.40 32 0 0 0
30MAR27 130.00 C 8.18 8.18 8.18 8.97 +1.33 32 2 2 +2
30MAR27 132.50 C 0.00 0.00 0.00 8.31 +1.11 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 7.88 +1.22 33 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.23 +1.09 33 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 6.70 +1.09 33 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 6.18 +1.04 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 5.65 +0.90 33 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 5.20 +0.85 33 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 4.81 +0.85 33 0 2 0
TOTAL CALL 811 11,456 +470
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 25 0
28MAY26 92.50 P 0.00 0.00 0.00 0.02 -0.05 34 0 61 0
28MAY26 95.00 P 0.00 0.00 0.00 0.04 -0.12 32 0 86 0
28MAY26 97.50 P 0.42 0.42 0.42 0.09 -0.23 32 10 216 +10
28MAY26 100.00 P 0.50 0.50 0.50 0.19 -0.43 31 2 228 0
28MAY26 102.50 P 0.80 0.80 0.80 0.40 -0.69 31 5 101 0
28MAY26 105.00 P 1.24 1.24 1.11 0.76 -1.04 32 2 195 -2
28MAY26 107.50 P 2.00 2.00 1.65 1.31 -1.43 32 283 278 +191
28MAY26 110.00 P 2.63 2.63 2.14 2.12 -1.85 32 17 47 0
28MAY26 112.50 P 0.00 0.00 0.00 3.21 -2.18 32 0 128 0
28MAY26 115.00 P 0.00 0.00 0.00 4.54 -2.54 32 0 92 0
28MAY26 117.50 P 6.67 6.74 6.67 6.06 -2.96 31 30 86 +30
28MAY26 120.00 P 0.00 0.00 0.00 7.90 -3.24 31 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 9.94 -3.44 31 0 52 0
28MAY26 125.00 P 13.50 13.50 13.50 12.15 -3.94 31 2 68 0
28MAY26 127.50 P 0.00 0.00 0.00 14.46 -4.22 31 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 16.85 -4.20 31 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 19.29 -3.96 31 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 22.30 -3.44 52 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 24.78 -3.46 55 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 27.30 -3.43 60 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 29.82 -3.41 64 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 32.17 -3.56 63 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 34.80 -3.42 70 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 37.16 -3.56 70 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 17 0
29JUN26 82.50 P 0.00 0.00 0.00 0.02 -0.03 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.03 -0.06 31 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.06 -0.11 31 0 68 0
29JUN26 90.00 P 0.00 0.00 0.00 0.12 -0.18 31 0 111 0
29JUN26 92.50 P 0.00 0.00 0.00 0.22 -0.29 31 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.37 -0.44 31 0 62 0
29JUN26 97.50 P 0.00 0.00 0.00 0.61 -0.61 31 0 94 0
29JUN26 100.00 P 1.56 1.56 1.47 0.95 -0.83 31 3 186 +1
29JUN26 102.50 P 2.25 2.25 1.93 1.42 -1.08 31 4 187 0
29JUN26 105.00 P 2.93 2.93 2.75 2.04 -1.36 31 17 78 0
29JUN26 107.50 P 0.00 0.00 0.00 2.84 -1.64 31 0 75 0
29JUN26 110.00 P 0.00 0.00 0.00 3.82 -1.84 31 0 128 0
29JUN26 112.50 P 0.00 0.00 0.00 5.00 -2.10 31 0 90 0
29JUN26 115.00 P 0.00 0.00 0.00 6.36 -2.25 32 0 41 0
29JUN26 117.50 P 8.35 8.35 8.35 7.77 -2.58 31 15 30 +15
29JUN26 120.00 P 0.00 0.00 0.00 9.36 -2.89 31 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 11.18 -3.10 30 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 13.14 -3.27 30 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 15.22 -3.46 31 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 17.41 -3.64 30 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 19.69 -3.64 31 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 22.37 -3.41 36 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 24.81 -3.43 38 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 27.30 -3.43 40 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 29.82 -3.41 43 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 32.32 -3.41 45 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 34.80 -3.42 47 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 37.16 -3.56 47 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.06 -0.06 32 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.11 -0.09 32 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.17 -0.15 32 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.28 -0.22 32 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.44 -0.33 32 0 2 0
30JUL26 92.50 P 0.00 0.00 0.00 0.67 -0.46 32 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 1.00 -0.58 32 0 127 0
30JUL26 97.50 P 0.00 0.00 0.00 1.40 -0.75 32 0 60 0
30JUL26 100.00 P 0.00 0.00 0.00 1.90 -0.95 32 0 26 0
30JUL26 102.50 P 0.00 0.00 0.00 2.56 -1.12 32 0 0 0
30JUL26 105.00 P 4.02 4.02 4.02 3.35 -1.34 32 2 2 -2
30JUL26 107.50 P 0.00 0.00 0.00 4.26 -1.58 32 0 151 0
30JUL26 110.00 P 5.86 6.23 5.74 5.31 -1.74 32 110 469 +100
30JUL26 112.50 P 0.00 0.00 0.00 6.50 -1.89 32 0 67 0
30JUL26 115.00 P 0.00 0.00 0.00 7.78 -2.11 32 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 9.20 -2.33 32 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 10.73 -2.58 32 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 12.47 -2.76 32 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 14.30 -2.93 32 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 16.24 -3.06 32 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 18.29 -3.13 32 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 20.39 -3.34 32 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 22.83 -3.36 34 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 25.14 -3.38 34 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.76 - 34 0 0 -
28AUG26 90.00 P 0.00 0.00 0.00 1.07 -0.41 34 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 1.41 -0.62 34 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 1.92 -0.72 35 0 76 0
28AUG26 97.50 P 0.00 0.00 0.00 2.47 -0.85 35 0 60 0
28AUG26 100.00 P 0.00 0.00 0.00 3.14 -1.02 35 0 1 0
28AUG26 102.50 P 0.00 0.00 0.00 3.93 -1.19 35 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 4.80 -1.36 35 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 5.82 -1.56 35 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 6.89 -1.76 35 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 8.14 -1.82 35 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 9.43 -2.00 35 0 60 0
28AUG26 117.50 P 11.51 11.51 11.51 10.83 -2.12 35 15 15 +15
28AUG26 120.00 P 0.00 0.00 0.00 12.40 -2.28 34 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 13.96 -2.80 34 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 15.74 -2.93 34 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 17.55 -3.02 34 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 19.50 -3.04 34 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 21.76 -2.91 36 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 23.82 -3.01 36 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 25.77 -3.24 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 -0.04 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.07 -0.06 33 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.11 -0.09 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.18 -0.13 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.27 -0.18 33 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.40 -0.24 33 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.57 -0.32 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.80 -0.44 33 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 1.06 -0.56 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.43 -0.69 33 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 1.86 -0.83 33 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 2.43 -0.93 34 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 3.08 -1.07 34 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 3.79 -1.22 34 0 10 0
29SEP26 102.50 P 0.00 0.00 0.00 4.63 -1.41 34 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 5.57 -1.55 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 6.61 -1.75 34 0 34 0
29SEP26 110.00 P 0.00 0.00 0.00 7.78 -1.89 34 0 22 0
29SEP26 112.50 P 0.00 0.00 0.00 9.03 -2.09 34 0 715 0
29SEP26 115.00 P 0.00 0.00 0.00 10.43 -2.21 34 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 11.89 -2.41 35 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 13.49 -2.52 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 14.71 -3.14 33 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 16.44 -3.28 33 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 18.23 -3.50 33 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 20.72 -3.04 36 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 22.73 -2.98 36 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 24.80 -3.03 37 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 26.96 -3.28 37 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 29.13 -3.32 38 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 31.37 -3.33 38 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 33.60 -3.24 39 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 35.88 -2.86 39 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 38.16 -2.94 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.21 -0.11 33 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.29 -0.15 33 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.42 -0.20 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.58 -0.25 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.77 -0.33 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.04 -0.39 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.33 -0.48 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.71 -0.58 33 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 2.14 -0.75 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.65 -0.90 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 3.23 -1.00 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 4.00 -1.07 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 4.77 -1.17 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 5.63 -1.32 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 6.56 -1.45 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 7.61 -1.58 33 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 8.69 -1.76 34 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 9.94 -1.83 34 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 11.20 -2.04 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 12.61 -2.10 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 14.08 -2.26 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 15.60 -2.38 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 17.26 -2.47 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 18.94 -2.64 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 20.72 -2.73 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 22.53 -2.83 35 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 24.39 -2.95 35 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 26.31 -3.08 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 28.30 -3.09 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 30.32 -3.23 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 32.39 -3.30 35 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 34.51 -3.37 35 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 36.67 -3.42 36 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 38.86 -2.96 36 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.82 -0.45 33 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 2.22 -0.56 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.73 -0.59 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 3.24 -0.75 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 3.90 -0.77 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.57 -1.09 33 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 5.50 -1.03 34 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 6.37 -1.14 34 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 7.27 -1.30 34 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 8.33 -1.32 34 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 9.40 -1.51 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 10.58 -1.43 34 0 3 0
30MAR27 110.00 P 0.00 0.00 0.00 11.84 -1.68 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 13.12 -1.63 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.54 -1.65 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 16.02 -1.68 34 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 17.51 -1.77 34 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.07 -2.07 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 20.65 -2.21 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 22.31 -2.45 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 24.08 -2.52 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 25.87 -2.62 34 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.74 -2.75 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 29.67 -2.81 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.55 -2.77 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 33.55 -3.05 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.59 -3.13 35 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 37.66 -3.42 35 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 39.92 -2.90 35 0 0 0
TOTAL PUT 517 8,543 +358
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$ 26.30
28MAY26 18.00 C 0.00 0.00 0.00 8.33 +0.28 54 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.83 +0.28 48 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.33 +0.28 39 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.83 +0.28 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.33 +0.28 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.33 +0.28 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.33 +0.27 0 0 10 0
28MAY26 23.00 C 0.00 0.00 0.00 3.34 +0.28 23 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.35 +0.26 19 0 73 0
28MAY26 25.00 C 0.00 0.00 0.00 1.43 +0.22 19 0 1,066 0
28MAY26 26.00 C 0.56 0.72 0.56 0.71 +0.14 20 26 843 +6
28MAY26 27.00 C 0.18 0.23 0.18 0.24 +0.06 19 363 5,072 +198
28MAY26 28.00 C 0.06 0.06 0.05 0.06 +0.02 19 363 1,865 -303
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 19 0 233 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 160 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 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 9.37 +0.28 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.87 +0.28 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.37 +0.28 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.90 +0.31 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.41 +0.36 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.89 +0.34 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.40 +0.35 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.44 +0.37 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.39 +0.28 20 0 3 0
29JUN26 23.00 C 0.00 0.00 0.00 3.41 +0.27 19 0 110 0
29JUN26 24.00 C 0.00 0.00 0.00 2.48 +0.25 19 0 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.70 +0.22 20 0 478 0
29JUN26 26.00 C 1.01 1.01 1.01 1.01 +0.18 19 5 613 0
29JUN26 27.00 C 0.54 0.54 0.54 0.52 +0.11 19 50 1,501 +50
29JUN26 28.00 C 0.21 0.23 0.21 0.24 +0.06 19 32 1,106 +22
29JUN26 29.00 C 0.09 0.10 0.09 0.09 +0.01 18 50 406 +20
29JUN26 30.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 970 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 72 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.44 +0.35 39 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.94 +0.34 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.45 +0.34 34 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.97 +0.35 34 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.47 +0.34 32 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.50 +0.34 29 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.46 +0.28 20 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.52 +0.27 20 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.64 +0.25 19 0 6 0
30JUL26 25.00 C 0.00 0.00 0.00 1.94 +0.24 21 0 55 0
30JUL26 26.00 C 0.00 0.00 0.00 1.29 +0.22 20 0 61 0
30JUL26 27.00 C 0.00 0.00 0.00 0.78 +0.15 20 0 209 0
30JUL26 28.00 C 0.40 0.40 0.40 0.44 +0.08 19 20 260 +20
30JUL26 29.00 C 0.00 0.00 0.00 0.24 +0.06 19 0 111 0
30JUL26 30.00 C 0.00 0.00 0.00 0.13 +0.04 20 0 42 0
30JUL26 31.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.99 +0.34 33 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.51 +0.34 32 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.02 +0.34 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.54 +0.34 30 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.57 +0.27 27 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.53 +0.27 19 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.61 +0.25 19 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.77 +0.22 19 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.03 +0.19 19 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.45 +0.18 20 0 0 0
28AUG26 27.00 C 0.90 0.95 0.90 0.97 +0.16 20 61 67 +61
28AUG26 28.00 C 0.53 0.53 0.52 0.58 +0.08 19 52 121 +50
28AUG26 29.00 C 0.31 0.31 0.31 0.34 +0.05 19 1 15 +1
28AUG26 30.00 C 0.00 0.00 0.00 0.20 +0.04 19 0 34 0
28AUG26 31.00 C 0.10 0.10 0.10 0.10 +0.01 19 20 40 +20
28AUG26 32.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.56 +0.37 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.06 +0.36 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.58 +0.35 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.08 +0.32 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.60 +0.32 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.65 +0.31 26 0 9 0
29SEP26 22.00 C 4.60 4.60 4.60 4.61 +0.25 19 1 393 -1
29SEP26 23.00 C 0.00 0.00 0.00 3.72 +0.23 19 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 2.90 +0.20 19 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 2.18 +0.16 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.62 +0.18 20 0 34 0
29SEP26 27.00 C 1.07 1.11 1.07 1.10 +0.12 19 3 223 0
29SEP26 28.00 C 0.00 0.00 0.00 0.73 +0.08 19 0 389 0
29SEP26 29.00 C 0.00 0.00 0.00 0.46 +0.04 19 0 158 0
29SEP26 30.00 C 0.00 0.00 0.00 0.29 +0.03 19 0 72 0
29SEP26 31.00 C 0.00 0.00 0.00 0.18 +0.02 19 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.11 +0.02 19 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 0.00 19 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 0.00 20 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.61 +0.35 31 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 8.12 +0.29 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.65 +0.30 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.17 +0.30 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.68 +0.26 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.74 +0.31 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.71 +0.25 19 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 3.85 +0.23 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.08 +0.21 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.39 +0.17 19 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.87 +0.17 19 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 1.36 +0.12 19 0 7 0
30DEC26 28.00 C 0.00 0.00 0.00 0.98 +0.10 19 0 71 0
30DEC26 29.00 C 0.00 0.00 0.00 0.67 +0.05 19 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.47 +0.05 19 0 111 0
30DEC26 31.00 C 0.30 0.30 0.30 0.31 +0.03 19 3 254 +3
30DEC26 32.00 C 0.00 0.00 0.00 0.21 +0.02 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.14 +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 19 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 0.00 19 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 0.00 19 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 8.61 +0.35 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.15 +0.32 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.65 +0.30 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.17 +0.30 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.68 +0.26 23 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.74 +0.17 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.80 +0.25 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.99 +0.23 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.27 +0.21 19 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.64 +0.19 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.16 +0.19 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.66 +0.15 19 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.27 +0.13 19 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 0.94 +0.08 19 0 32 0
30MAR27 30.00 C 0.00 0.00 0.00 0.70 +0.05 19 0 37 0
30MAR27 31.00 C 0.00 0.00 0.00 0.52 +0.06 19 0 61 0
30MAR27 32.00 C 0.00 0.00 0.00 0.38 +0.04 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 0.28 +0.03 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.20 +0.02 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.15 +0.03 19 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
TOTAL CALL 1,050 19,370 +147
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 98 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 610 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 448 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,018 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 262 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 409 0
28MAY26 24.00 P 0.04 0.04 0.04 0.02 -0.01 21 81 985 +1
28MAY26 25.00 P 0.12 0.12 0.11 0.09 -0.05 19 320 2,614 +220
28MAY26 26.00 P 0.41 0.41 0.32 0.34 -0.14 19 82 2,348 -4
28MAY26 27.00 P 0.00 0.00 0.00 0.88 -0.25 18 0 784 0
28MAY26 28.00 P 0.00 0.00 0.00 1.74 -0.26 19 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 2.70 -0.28 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.70 -0.28 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.70 -0.28 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.70 -0.28 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.70 -0.28 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.70 -0.28 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.70 -0.28 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.70 -0.28 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.70 -0.28 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 248 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 310 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 309 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 418 0
29JUN26 23.00 P 0.10 0.10 0.10 0.03 -0.01 20 50 1,383 -50
29JUN26 24.00 P 0.00 0.00 0.00 0.09 -0.03 19 0 1,608 0
29JUN26 25.00 P 0.32 0.32 0.31 0.26 -0.08 19 17 736 +13
29JUN26 26.00 P 0.59 0.59 0.59 0.58 -0.14 18 3 370 +3
29JUN26 27.00 P 1.08 1.09 1.08 1.10 -0.22 18 3 29 +3
29JUN26 28.00 P 0.00 0.00 0.00 1.86 -0.23 19 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.74 -0.26 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.70 -0.28 0 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 4.70 -0.28 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.70 -0.28 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.70 -0.28 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.70 -0.28 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.70 -0.28 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.70 -0.29 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.70 -0.28 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 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 27 0 860 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 290 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 170 0
30JUL26 22.00 P 0.00 0.00 0.00 0.03 0.00 20 0 175 0
30JUL26 23.00 P 0.14 0.14 0.14 0.08 -0.01 20 10 234 +10
30JUL26 24.00 P 0.00 0.00 0.00 0.21 -0.02 20 0 447 0
30JUL26 25.00 P 0.00 0.00 0.00 0.45 -0.05 20 0 117 0
30JUL26 26.00 P 0.80 0.80 0.80 0.78 -0.11 19 5 76 0
30JUL26 27.00 P 0.00 0.00 0.00 1.30 -0.19 19 0 50 0
30JUL26 28.00 P 0.00 0.00 0.00 2.02 -0.18 20 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 2.83 -0.22 20 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 3.73 -0.26 20 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.70 -0.28 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.70 -0.28 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.70 -0.28 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.70 -0.28 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.70 -0.28 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.70 -0.29 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 10 0
28AUG26 22.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 10 0
28AUG26 23.00 P 0.21 0.21 0.21 0.13 -0.03 19 10 84 +10
28AUG26 24.00 P 0.00 0.00 0.00 0.28 -0.07 19 0 100 0
28AUG26 25.00 P 0.00 0.00 0.00 0.55 -0.09 20 0 10 0
28AUG26 26.00 P 0.00 0.00 0.00 0.91 -0.13 19 0 2 0
28AUG26 27.00 P 0.00 0.00 0.00 1.41 -0.21 19 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 2.11 -0.20 19 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 2.89 -0.23 19 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 3.76 -0.26 19 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.71 -0.27 19 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.70 -0.28 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.70 -0.28 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.70 -0.28 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.70 -0.28 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 106 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 0.19 -0.05 19 0 311 0
29SEP26 24.00 P 0.00 0.00 0.00 0.37 -0.05 19 0 149 0
29SEP26 25.00 P 0.65 0.65 0.65 0.65 -0.12 19 10 123 +10
29SEP26 26.00 P 0.00 0.00 0.00 1.05 -0.14 19 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.55 -0.15 19 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.20 -0.22 19 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 2.95 -0.25 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.80 -0.26 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.72 -0.33 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.70 -0.29 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.70 -0.28 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.70 -0.28 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.70 -0.29 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.70 -0.29 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.70 -0.28 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 20 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 -0.02 19 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 115 0
30DEC26 21.00 P 0.00 0.00 0.00 0.13 -0.03 19 0 87 0
30DEC26 22.00 P 0.00 0.00 0.00 0.25 -0.05 19 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 0.45 -0.07 19 0 95 0
30DEC26 24.00 P 0.00 0.00 0.00 0.72 -0.10 19 0 141 0
30DEC26 25.00 P 0.00 0.00 0.00 1.10 -0.13 19 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.55 -0.11 19 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 2.08 -0.14 19 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 2.83 -0.11 20 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.48 -0.22 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.27 -0.24 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.12 -0.28 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.99 -0.32 18 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.91 -0.33 18 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.85 -0.29 17 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.84 -0.27 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.80 -0.29 17 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.79 -0.28 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.05 0.00 20 0 78 0
30MAR27 19.00 P 0.00 0.00 0.00 0.07 0.00 19 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 -0.01 19 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.13 -0.01 19 0 16 0
30MAR27 21.00 P 0.00 0.00 0.00 0.24 -0.02 19 0 32 0
30MAR27 22.00 P 0.00 0.00 0.00 0.40 -0.03 19 0 41 0
30MAR27 23.00 P 0.00 0.00 0.00 0.62 -0.06 19 0 59 0
30MAR27 24.00 P 0.00 0.00 0.00 0.94 -0.07 19 0 24 0
30MAR27 25.00 P 0.00 0.00 0.00 1.33 -0.10 19 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 1.78 -0.15 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.29 -0.15 19 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.96 -0.16 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.66 -0.19 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.43 -0.21 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.25 -0.17 19 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.12 -0.23 19 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.02 -0.24 19 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.95 -0.21 19 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.89 -0.24 19 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.85 -0.26 19 0 0 0
TOTAL PUT 591 21,433 +216
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$ 407.80
28MAY26 200.00 C 0.00 0.00 0.00 209.08 -1.85 148 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 204.09 -1.85 143 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 199.09 -1.85 139 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 193.53 -2.42 117 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 188.54 -2.42 114 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 183.55 -2.42 110 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 178.56 -2.42 106 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 173.85 -2.13 111 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 168.59 -2.40 100 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 163.60 -2.40 96 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 158.05 -2.96 0 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 153.07 -2.95 0 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 149.21 -1.82 99 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 143.09 -2.94 0 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 138.67 -2.37 81 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 133.68 -2.37 77 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 128.71 -2.35 75 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 123.73 -2.34 72 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 119.04 -2.04 75 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 113.88 -2.21 69 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 108.94 -2.16 66 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 99.64 -1.50 69 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 90.05 -1.17 66 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 79.41 -1.97 53 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 68.82 -2.85 40 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 59.36 -2.84 40 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 50.26 -2.82 40 0 30 0
28MAY26 370.00 C 0.00 0.00 0.00 41.70 -2.77 40 0 30 0
28MAY26 380.00 C 0.00 0.00 0.00 33.83 -2.67 40 0 82 0
28MAY26 390.00 C 0.00 0.00 0.00 27.54 -1.45 42 0 215 0
28MAY26 400.00 C 20.70 20.70 20.70 21.19 -1.13 42 1 494 -1
28MAY26 410.00 C 17.71 18.08 15.42 15.93 -1.50 41 67 815 +60
28MAY26 420.00 C 13.30 13.62 12.15 11.73 -1.20 41 47 1,015 +16
28MAY26 430.00 C 9.50 9.60 8.20 8.36 -1.36 41 24 743 +15
28MAY26 440.00 C 7.38 7.38 6.11 5.80 -1.19 41 23 863 +11
28MAY26 450.00 C 5.49 5.49 4.45 3.91 -1.01 41 56 705 +24
28MAY26 460.00 C 4.04 4.04 3.78 2.57 -0.77 41 34 692 +2
28MAY26 470.00 C 3.02 3.02 2.55 1.65 -0.56 41 24 522 -12
28MAY26 480.00 C 2.18 2.18 2.06 1.03 -0.41 41 38 1,168 -27
28MAY26 490.00 C 1.49 1.51 1.34 0.63 -0.28 41 44 269 +10
28MAY26 500.00 C 1.25 1.25 1.25 0.36 -0.19 40 1 418 -1
28MAY26 510.00 C 0.00 0.00 0.00 0.21 -0.12 40 0 86 0
28MAY26 520.00 C 0.00 0.00 0.00 0.12 -0.08 40 0 87 0
28MAY26 530.00 C 0.37 0.37 0.37 0.07 -0.05 40 7 34 +7
28MAY26 540.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 16 0
28MAY26 550.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 48 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 9 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 42 0 8 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 48 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 209.23 -2.15 89 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 204.25 -2.15 86 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 199.50 -1.92 87 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 194.52 -1.92 85 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 189.54 -1.92 82 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 184.54 -1.94 79 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 179.56 -1.94 76 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 174.59 -1.93 74 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 169.64 -1.90 72 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 164.69 -1.87 70 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 159.74 -1.27 68 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 154.83 -1.19 66 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 149.89 -1.14 64 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 144.99 -1.04 63 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 139.86 -1.18 59 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 134.98 -1.16 58 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 129.96 -1.30 55 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 125.08 -1.54 54 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 120.10 -1.63 52 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 115.24 -1.74 50 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 110.33 -1.99 49 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 100.84 -1.84 47 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 91.35 -1.82 45 0 2 0
29JUN26 330.00 C 0.00 0.00 0.00 82.08 -1.85 44 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 71.99 -1.81 38 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 63.46 -2.62 38 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 55.40 -2.53 38 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 47.89 -2.41 39 0 17 0
29JUN26 380.00 C 0.00 0.00 0.00 40.97 -2.28 39 0 102 0
29JUN26 390.00 C 0.00 0.00 0.00 35.30 -1.19 40 0 279 0
29JUN26 400.00 C 28.77 28.77 28.77 29.58 -1.08 39 15 623 -15
29JUN26 410.00 C 0.00 0.00 0.00 24.59 -0.99 39 0 4,212 0
29JUN26 420.00 C 0.00 0.00 0.00 20.35 -0.85 39 0 2,393 0
29JUN26 430.00 C 0.00 0.00 0.00 16.53 -1.00 39 0 321 0
29JUN26 440.00 C 0.00 0.00 0.00 13.29 -1.19 39 0 1,494 0
29JUN26 450.00 C 0.00 0.00 0.00 10.58 -1.13 39 0 785 0
29JUN26 460.00 C 10.26 10.26 10.26 8.34 -0.97 39 5 1,284 0
29JUN26 470.00 C 7.55 7.65 7.28 6.52 -0.81 39 3 465 +3
29JUN26 480.00 C 6.05 6.20 6.05 5.04 -0.69 39 3 332 +1
29JUN26 490.00 C 0.00 0.00 0.00 3.87 -0.57 39 0 69 0
29JUN26 500.00 C 4.10 4.10 4.10 2.95 -0.46 39 2 1,894 0
29JUN26 510.00 C 0.00 0.00 0.00 2.23 -0.37 39 0 85 0
29JUN26 520.00 C 0.00 0.00 0.00 1.67 -0.30 39 0 400 0
29JUN26 530.00 C 2.50 2.55 2.50 1.24 -0.24 39 18 446 0
29JUN26 540.00 C 0.00 0.00 0.00 0.89 -0.18 38 0 59 0
29JUN26 550.00 C 0.00 0.00 0.00 0.65 -0.14 38 0 1,285 0
29JUN26 560.00 C 1.50 1.50 1.40 0.49 -0.10 39 5 124 +2
29JUN26 570.00 C 1.30 1.33 1.30 0.36 -0.07 39 9 118 +9
29JUN26 580.00 C 0.00 0.00 0.00 0.25 -0.06 39 0 165 0
29JUN26 590.00 C 0.00 0.00 0.00 0.18 -0.05 39 0 313 0
29JUN26 600.00 C 0.00 0.00 0.00 0.13 -0.03 39 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 38 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 45 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 210.03 -1.79 76 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 205.14 -1.71 75 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 200.16 -1.72 72 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 195.22 -1.70 70 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 190.29 -1.66 68 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 185.38 -1.60 67 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 180.47 -1.55 65 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 175.61 -1.45 64 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 170.71 -0.83 62 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 165.80 -0.76 61 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 160.67 -0.34 57 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 155.79 -0.39 56 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 150.70 -0.61 53 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 145.85 -0.44 52 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 141.00 -0.44 51 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 136.19 -0.42 50 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 131.35 -0.45 49 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 126.44 -0.72 47 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 121.97 -0.34 48 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 117.21 -0.48 47 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 112.18 -1.05 45 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 102.81 -1.07 43 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 94.03 -0.78 43 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 85.27 -0.92 42 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 76.31 -1.67 40 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 67.38 -2.57 38 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 59.87 -2.48 38 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 52.86 -2.38 38 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 46.36 -2.27 38 0 30 0
30JUL26 390.00 C 40.40 40.40 40.40 40.73 -1.37 38 15 30 +15
30JUL26 400.00 C 38.06 38.06 38.06 35.57 -0.73 38 15 41 0
30JUL26 410.00 C 32.43 32.68 32.43 30.66 -0.83 38 27 68 +3
30JUL26 420.00 C 25.84 25.84 25.84 26.34 -0.66 38 7 45 -7
30JUL26 430.00 C 22.53 22.53 22.53 22.53 -0.66 39 4 88 +4
30JUL26 440.00 C 0.00 0.00 0.00 19.04 -0.86 38 0 133 0
30JUL26 450.00 C 0.00 0.00 0.00 16.00 -1.12 38 0 203 0
30JUL26 460.00 C 0.00 0.00 0.00 13.36 -1.20 38 0 55 0
30JUL26 470.00 C 12.95 13.22 12.95 11.11 -1.06 38 30 245 +30
30JUL26 480.00 C 0.00 0.00 0.00 9.18 -0.94 38 0 156 0
30JUL26 490.00 C 0.00 0.00 0.00 7.55 -0.83 38 0 83 0
30JUL26 500.00 C 0.00 0.00 0.00 6.01 -0.69 38 0 80 0
30JUL26 510.00 C 0.00 0.00 0.00 4.90 -0.60 38 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 3.97 -0.52 38 0 30 0
30JUL26 530.00 C 4.80 4.80 4.80 3.31 -0.34 38 15 15 +15
30JUL26 540.00 C 0.00 0.00 0.00 2.59 -0.37 38 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 2.07 -0.32 38 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 1.71 -0.27 38 0 1 0
30JUL26 570.00 C 0.00 0.00 0.00 1.32 -0.22 38 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 1.05 -0.18 38 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 0.83 -0.15 38 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.65 -0.13 38 0 0 0
30JUL26 610.00 C 0.00 0.00 0.00 0.51 -0.11 38 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.40 -0.09 38 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 210.76 -1.06 69 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 205.85 -1.00 67 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 200.96 -0.92 66 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 196.07 -0.85 64 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 191.20 -0.75 63 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 186.33 -0.66 61 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 181.47 -0.66 60 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 176.61 -0.88 59 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 171.48 -1.16 56 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 166.64 -0.96 55 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 161.81 -1.15 54 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 156.99 -0.96 52 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 152.18 -0.98 51 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 147.46 -1.10 51 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 142.68 -1.28 50 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 137.94 -1.27 49 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 132.82 -1.61 46 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 128.13 -1.49 46 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 123.80 -1.17 46 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 119.25 -1.44 45 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 114.63 -1.50 45 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 105.70 -1.54 43 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 96.89 -1.61 42 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 88.14 -1.18 41 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 80.04 -1.31 40 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 71.25 -2.49 38 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 64.14 -2.41 38 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 57.48 -2.31 38 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 51.27 -2.21 38 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 46.31 -1.02 39 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 40.94 -0.05 39 0 15 0
28AUG26 410.00 C 37.75 37.75 37.75 36.08 -0.99 39 15 50 0
28AUG26 420.00 C 0.00 0.00 0.00 31.73 -0.69 39 0 95 0
28AUG26 430.00 C 29.26 29.26 29.26 27.86 -0.65 39 15 46 0
28AUG26 440.00 C 0.00 0.00 0.00 24.34 -0.71 39 0 25 0
28AUG26 450.00 C 0.00 0.00 0.00 21.10 -0.91 39 0 10 0
28AUG26 460.00 C 0.00 0.00 0.00 18.22 -1.13 39 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 15.68 -1.18 39 0 1 0
28AUG26 480.00 C 0.00 0.00 0.00 13.45 -1.07 39 0 13 0
28AUG26 490.00 C 0.00 0.00 0.00 11.50 -0.96 38 0 13 0
28AUG26 500.00 C 0.00 0.00 0.00 9.52 -0.84 38 0 26 0
28AUG26 510.00 C 0.00 0.00 0.00 8.09 -0.75 38 0 1 0
28AUG26 520.00 C 0.00 0.00 0.00 6.86 -0.66 38 0 1 0
28AUG26 530.00 C 0.00 0.00 0.00 5.80 -0.59 38 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 4.89 -0.52 38 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 4.11 -0.46 38 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 3.45 -0.40 38 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 2.89 -0.35 38 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 2.42 -0.30 38 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 2.02 -0.26 38 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 1.68 -0.23 38 0 0 0
28AUG26 610.00 C 0.00 0.00 0.00 1.40 -0.19 38 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 1.16 -0.17 38 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 211.05 -0.93 60 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 206.20 -0.93 59 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 201.35 -0.94 58 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 196.51 -0.95 57 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 191.69 -0.94 56 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 186.88 -0.94 55 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 182.06 -1.05 54 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 177.26 -1.32 53 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 172.46 -1.33 52 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 167.68 -1.48 51 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 162.92 -1.48 50 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 158.17 -1.48 49 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 153.44 -1.43 48 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 148.73 -1.46 47 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 144.06 -1.55 47 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 139.26 -1.60 46 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 134.58 -1.68 45 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 130.02 -1.90 44 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 125.52 -1.89 44 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 121.06 -2.04 43 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 116.65 -2.07 43 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 107.99 -1.15 42 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 99.58 +1.08 41 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 91.49 +1.38 41 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 83.70 +1.13 40 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 76.01 +0.68 39 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 68.22 -0.55 38 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 61.82 -2.33 38 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 55.83 -2.24 38 0 15 0
29SEP26 390.00 C 0.00 0.00 0.00 50.26 -2.15 38 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 45.20 -3.36 38 0 145 0
29SEP26 410.00 C 0.00 0.00 0.00 40.88 -1.23 38 0 1,236 0
29SEP26 420.00 C 0.00 0.00 0.00 36.49 -1.17 38 0 59 0
29SEP26 430.00 C 0.00 0.00 0.00 32.52 -1.12 38 0 312 0
29SEP26 440.00 C 0.00 0.00 0.00 28.97 -1.20 38 0 978 0
29SEP26 450.00 C 0.00 0.00 0.00 25.89 -0.80 39 0 503 0
29SEP26 460.00 C 0.00 0.00 0.00 22.85 -1.18 39 0 641 0
29SEP26 470.00 C 0.00 0.00 0.00 20.11 -1.34 39 0 1,152 0
29SEP26 480.00 C 0.00 0.00 0.00 17.67 -1.23 38 0 135 0
29SEP26 490.00 C 0.00 0.00 0.00 15.48 -1.14 38 0 146 0
29SEP26 500.00 C 0.00 0.00 0.00 13.15 -1.01 38 0 401 0
29SEP26 510.00 C 0.00 0.00 0.00 11.47 -1.03 38 0 38 0
29SEP26 520.00 C 0.00 0.00 0.00 10.30 -0.54 38 0 106 0
29SEP26 530.00 C 0.00 0.00 0.00 8.69 -0.77 38 0 935 0
29SEP26 540.00 C 0.00 0.00 0.00 7.55 -0.69 38 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 6.74 -0.42 38 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 5.66 -0.56 38 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 4.89 -0.50 38 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 4.22 -0.45 38 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 3.74 -0.42 38 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 3.13 -0.36 38 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 2.69 -0.32 38 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 2.31 -0.28 38 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 1.98 -0.25 38 0 43 0
29SEP26 640.00 C 0.00 0.00 0.00 1.70 -0.22 38 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 1.45 -0.20 38 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 1.24 -0.18 38 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 1.06 -0.16 38 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.91 -0.13 38 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.78 -0.11 38 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.66 -0.11 38 0 13 0
30DEC26 200.00 C 0.00 0.00 0.00 213.61 -1.55 54 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 208.90 -1.53 53 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 203.86 -1.85 51 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 199.45 -1.83 51 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 194.78 -1.80 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 190.39 -1.51 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 185.73 -1.49 50 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 181.09 -1.49 49 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 176.48 -1.53 49 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 171.63 -1.79 47 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 167.08 -1.76 47 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 162.56 -1.75 46 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 158.37 -1.59 46 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 153.87 -1.73 45 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 149.48 -1.72 45 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 145.12 -1.90 44 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 140.55 -2.13 44 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 135.98 -2.38 43 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 131.78 -2.41 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 127.63 -2.50 42 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 123.53 +1.33 42 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 115.74 +1.40 41 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 108.03 +1.27 41 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 100.51 +1.04 40 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 93.33 +0.89 40 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 86.11 +0.45 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 79.60 +0.11 39 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 73.39 +0.14 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 67.45 -0.05 38 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 61.13 -0.94 37 0 2 0
30DEC26 400.00 C 0.00 0.00 0.00 56.18 -2.11 37 0 33 0
30DEC26 410.00 C 0.00 0.00 0.00 52.47 -1.53 38 0 116 0
30DEC26 420.00 C 0.00 0.00 0.00 48.32 -1.16 38 0 70 0
30DEC26 430.00 C 0.00 0.00 0.00 44.02 -1.29 38 0 143 0
30DEC26 440.00 C 0.00 0.00 0.00 40.07 -1.18 38 0 106 0
30DEC26 450.00 C 0.00 0.00 0.00 36.76 -1.31 38 0 548 0
30DEC26 460.00 C 0.00 0.00 0.00 33.57 -1.26 38 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 30.65 -0.97 38 0 583 0
30DEC26 480.00 C 0.00 0.00 0.00 27.98 -1.17 38 0 108 0
30DEC26 490.00 C 26.60 26.60 26.60 25.47 -1.22 38 2 3 0
30DEC26 500.00 C 0.00 0.00 0.00 22.02 -1.00 37 0 188 0
30DEC26 510.00 C 0.00 0.00 0.00 19.75 -1.17 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 17.93 -1.65 37 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 16.45 -1.32 37 0 36 0
30DEC26 540.00 C 0.00 0.00 0.00 15.01 -1.10 37 0 45 0
30DEC26 550.00 C 0.00 0.00 0.00 13.71 -0.88 37 0 58 0
30DEC26 560.00 C 0.00 0.00 0.00 12.71 -0.50 38 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 11.14 -0.81 37 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 10.05 -0.76 37 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 9.33 -0.73 38 0 60 0
30DEC26 600.00 C 0.00 0.00 0.00 8.17 -0.65 37 0 44 0
30DEC26 610.00 C 0.00 0.00 0.00 7.36 -0.60 37 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 6.63 -0.56 37 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 5.96 -0.52 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 5.37 -0.48 37 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 4.83 -0.44 37 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 4.34 -0.41 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 3.90 -0.38 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 3.50 -0.35 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 3.24 -0.33 38 0 1 0
30DEC26 700.00 C 0.00 0.00 0.00 2.83 -0.29 37 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 216.60 -1.34 52 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 211.98 -1.44 51 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 207.13 -1.81 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 202.54 -1.86 49 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 197.97 -1.82 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 193.63 -1.67 48 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 189.16 -1.64 48 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 184.67 -1.60 47 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 180.29 -1.53 46 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 175.87 -1.57 46 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 171.43 -1.74 45 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 167.18 -1.74 45 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 162.89 -1.76 44 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 158.62 -1.89 44 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 154.34 -1.91 43 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 150.15 -2.01 43 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 145.94 -2.19 43 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 141.79 -1.35 42 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 137.70 -1.44 42 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 133.69 +1.33 41 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 129.74 +1.15 41 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 122.06 +1.00 40 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 114.67 +0.64 40 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 107.59 +0.60 39 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 100.81 +0.43 39 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 94.28 +0.38 39 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 88.07 +0.08 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 82.32 +0.34 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 76.78 +0.26 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 71.24 +0.04 38 0 2 0
30MAR27 400.00 C 0.00 0.00 0.00 66.36 +0.68 38 0 2 0
30MAR27 410.00 C 0.00 0.00 0.00 61.62 +0.02 38 0 1 0
30MAR27 420.00 C 0.00 0.00 0.00 56.93 -1.88 37 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 53.37 -1.14 38 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 49.50 -1.59 38 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 45.88 -0.97 37 0 10 0
30MAR27 460.00 C 0.00 0.00 0.00 42.48 -1.14 37 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 39.32 -1.57 37 0 600 0
30MAR27 480.00 C 0.00 0.00 0.00 36.36 -1.25 37 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 33.61 -1.43 37 0 15 0
30MAR27 500.00 C 32.60 32.60 32.60 31.05 -1.21 37 2 43 0
30MAR27 510.00 C 0.00 0.00 0.00 27.54 -2.50 36 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 25.69 -2.12 37 0 5 0
30MAR27 530.00 C 0.00 0.00 0.00 23.70 -2.03 37 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 21.85 -1.95 37 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 20.14 -1.87 37 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 18.56 -1.79 37 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 17.09 -1.71 37 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 15.74 -1.63 37 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 14.49 -1.56 37 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 13.33 -1.49 37 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 12.27 -1.41 37 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 11.28 -1.35 37 0 0 0
TOTAL CALL 573 42,001 +164
28MAY26 200.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 73 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 68 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 63 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 56 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 43 0 57 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
28MAY26 310.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 61 0
28MAY26 320.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 93 0
28MAY26 330.00 P 0.00 0.00 0.00 0.22 -0.02 40 0 203 0
28MAY26 340.00 P 0.00 0.00 0.00 0.50 -0.02 41 0 2,424 0
28MAY26 350.00 P 1.76 1.76 1.76 1.04 -0.02 41 1 911 +1
28MAY26 360.00 P 1.99 2.59 1.99 1.96 0.00 41 42 3,264 +6
28MAY26 370.00 P 3.21 3.90 3.18 3.42 +0.08 41 23 281 +21
28MAY26 380.00 P 4.97 6.03 4.80 5.52 +0.06 40 120 847 +118
28MAY26 390.00 P 7.05 8.80 7.05 8.50 +0.33 41 80 1,245 +11
28MAY26 400.00 P 11.00 12.64 11.00 11.89 +0.19 39 7 2,344 +7
28MAY26 410.00 P 15.00 17.47 14.82 16.81 +0.21 39 103 2,217 +101
28MAY26 420.00 P 20.41 23.43 20.26 22.61 +0.31 39 238 1,203 +238
28MAY26 430.00 P 26.85 26.85 26.85 29.75 +0.80 40 15 547 0
28MAY26 440.00 P 0.00 0.00 0.00 37.26 +1.59 40 0 191 0
28MAY26 450.00 P 0.00 0.00 0.00 45.44 +1.84 40 0 184 0
28MAY26 460.00 P 0.00 0.00 0.00 54.16 +2.07 40 0 139 0
28MAY26 470.00 P 0.00 0.00 0.00 65.21 +4.18 50 0 74 0
28MAY26 480.00 P 0.00 0.00 0.00 72.77 +2.45 40 0 43 0
28MAY26 490.00 P 0.00 0.00 0.00 82.36 +1.77 39 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 92.27 +1.84 40 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 102.20 +1.60 0 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 112.45 +1.81 51 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 122.45 +1.82 54 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 132.45 +1.82 58 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 142.20 +1.57 0 0 0 -5
28MAY26 560.00 P 0.00 0.00 0.00 152.20 +1.50 0 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 162.46 +1.83 67 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 172.46 +1.83 70 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 182.46 +1.83 73 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 192.45 +2.11 75 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 202.45 +1.82 78 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 212.46 +2.12 81 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 222.46 +1.83 83 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 232.46 +1.83 86 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 242.46 +1.83 89 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 252.46 +2.12 91 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 262.45 +1.83 93 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 272.45 +2.11 96 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 282.45 +1.83 98 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 292.45 +1.83 100 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 302.45 +1.83 103 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 312.45 +1.83 105 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 322.44 +1.82 107 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 332.44 +2.11 109 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 342.44 +1.82 111 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 352.45 +1.83 113 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 362.45 +1.83 115 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 372.45 +2.12 117 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 382.45 +1.83 119 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 392.45 +1.84 121 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 402.44 +2.11 123 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 412.44 +2.11 125 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 422.44 +1.83 127 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 432.44 +1.83 128 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 442.44 +1.83 130 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 0.02 +0.01 39 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.04 0.00 39 0 3 0
29JUN26 275.00 P 0.00 0.00 0.00 0.06 0.00 39 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.09 0.00 39 0 4 0
29JUN26 285.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.19 +0.01 39 0 16 0
29JUN26 295.00 P 0.00 0.00 0.00 0.26 +0.01 38 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.36 +0.01 39 0 171 0
29JUN26 310.00 P 0.00 0.00 0.00 0.65 +0.02 38 0 105 0
29JUN26 320.00 P 0.00 0.00 0.00 1.12 +0.04 38 0 49 0
29JUN26 330.00 P 2.60 2.60 2.60 1.89 +0.08 39 50 247 +50
29JUN26 340.00 P 3.63 3.63 3.61 2.95 +0.12 39 30 332 +15
29JUN26 350.00 P 4.29 4.78 4.29 4.44 +0.19 39 7 681 +7
29JUN26 360.00 P 0.00 0.00 0.00 6.42 +0.28 39 0 684 0
29JUN26 370.00 P 8.75 8.75 8.75 8.73 +0.16 39 15 3,902 0
29JUN26 380.00 P 11.00 11.51 11.00 11.58 +0.01 38 21 1,767 +21
29JUN26 390.00 P 14.73 15.79 14.73 15.09 +0.06 38 2 3,912 +2
29JUN26 400.00 P 0.00 0.00 0.00 19.34 +0.17 38 0 6,258 0
29JUN26 410.00 P 24.50 24.50 24.50 24.34 +0.28 38 1 1,852 0
29JUN26 420.00 P 0.00 0.00 0.00 30.08 +0.40 38 0 2,812 0
29JUN26 430.00 P 0.00 0.00 0.00 36.91 +0.84 39 0 670 0
29JUN26 440.00 P 0.00 0.00 0.00 45.01 +2.91 41 0 478 0
29JUN26 450.00 P 0.00 0.00 0.00 51.06 +1.82 38 0 2,112 0
29JUN26 460.00 P 0.00 0.00 0.00 58.85 +1.85 38 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 67.17 +2.04 38 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 76.80 +1.02 41 0 366 0
29JUN26 490.00 P 0.00 0.00 0.00 85.58 +0.73 41 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 94.66 +2.11 41 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 103.70 +1.59 41 0 57 0
29JUN26 520.00 P 0.00 0.00 0.00 113.08 +1.65 40 0 62 0
29JUN26 530.00 P 0.00 0.00 0.00 122.59 +1.72 39 0 103 0
29JUN26 540.00 P 0.00 0.00 0.00 132.45 +1.82 40 0 76 0
29JUN26 550.00 P 0.00 0.00 0.00 142.22 +1.59 38 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 152.20 +1.50 0 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 162.46 +1.83 47 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 172.46 +1.83 49 0 103 0
29JUN26 590.00 P 0.00 0.00 0.00 182.46 +1.83 50 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 192.45 +2.11 52 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 202.45 +1.82 54 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 212.46 +1.93 56 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 222.46 +1.83 58 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 232.46 +1.83 60 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 242.46 +1.83 61 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 252.46 +2.12 63 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 262.45 +1.83 65 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 272.45 +2.08 66 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 282.45 +1.83 68 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 292.45 +1.83 70 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 302.45 +1.83 71 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 312.45 +1.83 73 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 322.44 +1.82 74 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 332.44 +2.08 75 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 342.44 +1.82 77 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 352.45 +1.83 78 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 362.45 +1.83 80 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 372.45 +2.09 81 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 382.45 +1.83 82 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 392.45 +1.84 84 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 402.44 +2.08 85 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 412.44 +2.08 86 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 422.44 +1.83 88 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 432.44 +1.83 89 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 442.44 +1.83 90 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 41 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 0.00 38 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.24 +0.01 38 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.33 +0.01 38 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.43 +0.01 38 0 0 0
30JUL26 285.00 P 0.00 0.00 0.00 0.57 +0.02 38 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.73 +0.02 38 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.93 +0.03 38 0 7 0
30JUL26 300.00 P 0.00 0.00 0.00 1.18 +0.03 38 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 1.84 +0.06 38 0 15 0
30JUL26 320.00 P 0.00 0.00 0.00 2.75 +0.10 38 0 2 0
30JUL26 330.00 P 0.00 0.00 0.00 4.07 +0.15 38 0 26 0
30JUL26 340.00 P 0.00 0.00 0.00 5.66 +0.21 38 0 149 0
30JUL26 350.00 P 7.47 7.62 7.47 7.71 +0.24 38 11 104 +11
30JUL26 360.00 P 10.33 10.33 10.33 10.12 +0.18 38 1 34 0
30JUL26 370.00 P 0.00 0.00 0.00 12.83 +0.13 38 0 96 0
30JUL26 380.00 P 0.00 0.00 0.00 16.11 +0.32 37 0 95 0
30JUL26 390.00 P 20.57 20.57 20.57 19.96 +0.11 37 5 78 +5
30JUL26 400.00 P 22.80 24.41 22.80 24.40 -0.47 37 6 295 +5
30JUL26 410.00 P 0.00 0.00 0.00 29.46 +0.07 37 0 233 0
30JUL26 420.00 P 34.83 34.83 34.83 35.13 +0.12 37 15 350 +15
30JUL26 430.00 P 39.18 41.33 39.18 41.56 +0.60 37 45 186 +15
30JUL26 440.00 P 0.00 0.00 0.00 49.80 +2.13 40 0 100 0
30JUL26 450.00 P 0.00 0.00 0.00 55.48 +1.53 38 0 92 0
30JUL26 460.00 P 0.00 0.00 0.00 62.93 +1.76 38 0 30 0
30JUL26 470.00 P 0.00 0.00 0.00 70.74 +1.78 38 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 80.10 +3.13 40 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 88.60 +0.72 40 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 97.22 +0.62 40 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 106.06 +0.40 40 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 115.17 +1.38 40 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 124.00 +1.05 39 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 133.22 +0.69 38 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 142.65 +0.69 37 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 152.35 +0.80 37 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 162.46 +1.20 39 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 172.46 +1.15 41 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 182.46 +1.15 43 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 192.45 +1.15 44 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 202.45 +1.15 46 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 212.46 +1.16 47 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 0.00 38 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.13 0.00 38 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.24 +0.01 38 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.31 +0.01 38 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.41 +0.01 38 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 0.52 +0.01 38 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.68 +0.02 38 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.85 +0.02 38 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 1.07 +0.04 38 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 1.32 +0.03 38 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 1.61 +0.07 38 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 1.98 +0.06 38 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 2.36 +0.06 38 0 0 0
28AUG26 310.00 P 0.00 0.00 0.00 3.40 +0.11 38 0 0 0
28AUG26 320.00 P 0.00 0.00 0.00 4.70 +0.16 38 0 2 0
28AUG26 330.00 P 0.00 0.00 0.00 6.27 +0.04 38 0 8 0
28AUG26 340.00 P 0.00 0.00 0.00 8.55 +0.26 38 0 86 0
28AUG26 350.00 P 10.70 10.70 10.70 11.06 +0.36 39 1 52 +1
28AUG26 360.00 P 0.00 0.00 0.00 13.69 +0.27 38 0 1 0
28AUG26 370.00 P 0.00 0.00 0.00 16.71 +0.06 38 0 61 0
28AUG26 380.00 P 0.00 0.00 0.00 20.26 -0.11 38 0 100 0
28AUG26 390.00 P 0.00 0.00 0.00 24.31 -0.07 38 0 195 0
28AUG26 400.00 P 28.50 28.50 28.50 28.88 -0.02 37 5 22 +5
28AUG26 410.00 P 0.00 0.00 0.00 33.98 +0.27 37 0 16 0
28AUG26 420.00 P 0.00 0.00 0.00 39.59 +0.08 37 0 33 0
28AUG26 430.00 P 44.40 44.40 44.40 45.99 +0.56 38 10 55 +10
28AUG26 440.00 P 0.00 0.00 0.00 52.67 +0.67 38 0 120 0
28AUG26 450.00 P 0.00 0.00 0.00 59.63 -0.20 38 0 30 0
28AUG26 460.00 P 0.00 0.00 0.00 66.81 -0.41 38 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 74.40 -0.41 38 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 82.31 -0.56 38 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 90.48 +0.23 38 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 99.82 +1.04 40 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 108.29 +0.92 40 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 116.71 +0.50 39 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 126.09 +0.81 40 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 134.67 +1.40 38 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 144.28 +1.71 39 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 153.55 +1.48 39 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 163.02 +1.53 38 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 172.76 +1.45 39 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 182.46 +1.15 38 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 192.45 +1.15 40 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 202.45 +1.15 41 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 212.46 +1.16 43 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 0.00 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 0.00 38 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.15 +0.01 38 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.26 0.00 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.33 0.00 38 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.44 +0.01 38 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.54 0.00 38 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 0.70 +0.01 38 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.87 +0.01 38 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.07 +0.02 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.33 +0.03 38 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 1.59 +0.03 38 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 1.94 +0.05 38 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 2.32 +0.04 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.71 +0.05 38 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 3.25 +0.08 38 0 56 0
29SEP26 300.00 P 0.00 0.00 0.00 3.80 +0.08 38 0 94 0
29SEP26 310.00 P 0.00 0.00 0.00 5.29 +0.14 38 0 40 0
29SEP26 320.00 P 0.00 0.00 0.00 6.68 -0.05 38 0 110 0
29SEP26 330.00 P 0.00 0.00 0.00 8.72 -0.05 38 0 114 0
29SEP26 340.00 P 0.00 0.00 0.00 11.37 +0.31 38 0 28 0
29SEP26 350.00 P 0.00 0.00 0.00 14.11 +0.31 38 0 155 0
29SEP26 360.00 P 0.00 0.00 0.00 17.20 +0.25 38 0 172 0
29SEP26 370.00 P 0.00 0.00 0.00 20.42 +0.01 38 0 162 0
29SEP26 380.00 P 24.12 24.12 24.12 24.45 +0.30 38 4 702 +4
29SEP26 390.00 P 0.00 0.00 0.00 28.25 -0.28 38 0 962 0
29SEP26 400.00 P 32.28 32.28 32.28 32.86 -0.88 37 1 3,395 0
29SEP26 410.00 P 0.00 0.00 0.00 38.19 +0.44 37 0 2,195 0
29SEP26 420.00 P 0.00 0.00 0.00 43.58 +0.27 37 0 1,831 0
29SEP26 430.00 P 0.00 0.00 0.00 49.65 +0.25 37 0 530 0
29SEP26 440.00 P 0.00 0.00 0.00 55.99 +0.20 37 0 477 0
29SEP26 450.00 P 61.36 61.36 61.36 63.54 +1.03 38 15 154 0
29SEP26 460.00 P 0.00 0.00 0.00 70.71 -0.36 38 0 678 0
29SEP26 470.00 P 0.00 0.00 0.00 77.48 -1.03 38 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 85.20 -1.06 38 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 93.14 -1.22 38 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 102.27 -0.27 39 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 110.64 -0.56 39 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 118.95 -0.96 39 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 127.55 -1.33 38 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 136.12 -1.59 38 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 145.42 -1.43 38 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 154.82 -1.19 38 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 164.31 -2.06 39 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 173.50 +1.05 38 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 182.69 +1.11 37 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 192.69 +1.39 38 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 202.48 +1.18 38 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 212.46 +1.16 39 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 222.46 +1.83 40 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 232.46 +1.83 41 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 242.46 +1.83 43 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 252.46 +2.12 44 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 262.45 +1.83 45 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 272.45 +2.08 46 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 282.45 +1.83 47 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 292.45 +1.83 48 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.24 0.00 37 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.30 0.00 37 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.39 +0.01 37 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.50 +0.01 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.61 +0.01 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.76 0.00 37 0 134 0
30DEC26 230.00 P 0.00 0.00 0.00 0.94 +0.01 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.11 0.00 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.37 +0.01 37 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.64 +0.01 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 1.91 +0.01 37 0 79 0
30DEC26 255.00 P 0.00 0.00 0.00 2.30 +0.03 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 2.70 +0.03 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 3.09 +0.03 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 3.63 +0.06 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 4.20 +0.06 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 4.76 +0.06 37 0 11 0
30DEC26 285.00 P 0.00 0.00 0.00 5.43 -0.06 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 6.21 -0.08 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 7.20 +0.10 38 0 10 0
30DEC26 300.00 P 9.00 9.50 9.00 8.02 +0.11 38 6 182 +5
30DEC26 310.00 P 0.00 0.00 0.00 10.14 +0.17 38 0 4 0
30DEC26 320.00 P 0.00 0.00 0.00 12.35 +0.21 38 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 15.14 +0.26 38 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 17.99 +0.30 38 0 52 0
30DEC26 350.00 P 0.00 0.00 0.00 21.47 +0.35 38 0 283 0
30DEC26 360.00 P 0.00 0.00 0.00 25.03 +0.39 38 0 186 0
30DEC26 370.00 P 0.00 0.00 0.00 28.91 +0.39 38 0 275 0
30DEC26 380.00 P 0.00 0.00 0.00 32.48 -0.18 37 0 70 0
30DEC26 390.00 P 0.00 0.00 0.00 36.69 -0.44 37 0 115 0
30DEC26 400.00 P 0.00 0.00 0.00 41.44 -0.09 37 0 851 0
30DEC26 410.00 P 0.00 0.00 0.00 46.64 +0.06 37 0 222 0
30DEC26 420.00 P 0.00 0.00 0.00 52.11 +0.19 36 0 155 0
30DEC26 430.00 P 0.00 0.00 0.00 58.01 +0.11 37 0 127 0
30DEC26 440.00 P 0.00 0.00 0.00 64.21 +0.17 36 0 320 0
30DEC26 450.00 P 0.00 0.00 0.00 71.06 +0.49 37 0 562 0
30DEC26 460.00 P 75.49 75.49 75.49 77.54 -1.84 37 15 1,081 +6
30DEC26 470.00 P 0.00 0.00 0.00 85.31 -1.32 37 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 92.67 -1.28 37 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 100.23 -1.30 37 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 107.24 -2.06 36 0 49 0
30DEC26 510.00 P 0.00 0.00 0.00 115.16 -2.76 36 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 123.26 -2.83 36 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 132.51 -1.94 37 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 140.94 -1.94 37 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 149.20 -2.23 37 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 158.49 -2.02 37 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 167.96 -2.18 38 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 177.70 -1.64 39 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 187.24 -1.51 40 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 196.61 -1.29 40 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 205.85 -2.13 40 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 215.14 +0.50 40 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 223.91 +1.41 39 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 233.09 +1.24 38 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 242.68 +1.14 37 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 252.46 +2.07 37 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 262.45 +1.83 38 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 272.45 +2.08 39 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 282.45 +1.83 40 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 292.45 +1.83 41 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.64 -0.05 37 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 0.79 -0.08 37 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.97 -0.08 37 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 1.15 -0.09 37 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.39 -0.12 37 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 1.67 -0.12 37 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 1.94 -0.13 37 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 2.29 -0.16 37 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 2.69 -0.17 37 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 3.09 -0.17 37 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 3.53 -0.21 37 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 4.10 -0.22 37 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 4.67 -0.23 37 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 5.25 -0.23 37 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 5.95 -0.26 37 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 6.74 -0.48 37 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 7.76 -0.28 37 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 8.33 -0.54 37 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 9.30 -0.59 37 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 10.66 -0.33 37 0 10 0
30MAR27 300.00 P 0.00 0.00 0.00 11.41 -0.67 37 0 25 0
30MAR27 310.00 P 0.00 0.00 0.00 14.10 -0.33 37 0 53 0
30MAR27 320.00 P 0.00 0.00 0.00 16.43 -0.84 37 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 19.77 -0.36 37 0 9 0
30MAR27 340.00 P 0.00 0.00 0.00 23.30 -0.34 37 0 16 0
30MAR27 350.00 P 0.00 0.00 0.00 26.86 -0.35 37 0 5 0
30MAR27 360.00 P 0.00 0.00 0.00 30.60 +0.06 37 0 909 0
30MAR27 370.00 P 0.00 0.00 0.00 34.56 0.00 37 0 10 0
30MAR27 380.00 P 0.00 0.00 0.00 38.70 -0.28 37 0 75 0
30MAR27 390.00 P 0.00 0.00 0.00 43.08 -0.55 36 0 19 0
30MAR27 400.00 P 48.00 48.00 48.00 47.93 -0.70 36 2 63 +2
30MAR27 410.00 P 53.00 53.00 53.00 53.15 +0.32 36 1 32 +1
30MAR27 420.00 P 0.00 0.00 0.00 58.48 -0.78 36 0 15 0
30MAR27 430.00 P 0.00 0.00 0.00 64.45 +0.25 36 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 70.53 +0.21 36 0 3 0
30MAR27 450.00 P 75.43 75.43 75.43 76.99 -0.14 36 2 6 +2
30MAR27 460.00 P 0.00 0.00 0.00 83.81 +0.41 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 90.95 -1.32 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 98.16 -1.34 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 105.73 -1.75 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 113.08 -2.17 36 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 120.76 -2.12 36 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 128.86 -1.91 36 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 136.57 -2.22 36 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 144.99 -1.96 37 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 153.14 -2.15 36 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 161.55 -2.19 36 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 170.10 -2.17 36 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 178.90 -1.53 36 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 188.68 -1.07 37 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 198.83 -1.76 38 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 209.04 -1.25 40 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 218.93 -1.36 40 0 0 0
TOTAL PUT 900 69,952 +680
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$ 3.15
28MAY26 1.95 C 0.00 0.00 0.00 1.20 -0.05 0 0 3 0
28MAY26 2.00 C 0.00 0.00 0.00 1.15 -0.05 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.95 -0.05 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.75 -0.06 0 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.66 -0.05 54 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.56 -0.04 46 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.47 -0.04 48 0 10 0
28MAY26 2.80 C 0.00 0.00 0.00 0.38 -0.04 46 0 12 0
28MAY26 2.90 C 0.00 0.00 0.00 0.31 -0.04 50 0 90 0
28MAY26 3.00 C 0.21 0.25 0.21 0.24 -0.04 49 25 405 +18
28MAY26 3.10 C 0.19 0.19 0.19 0.19 -0.03 52 6 254 -6
28MAY26 3.20 C 0.10 0.14 0.10 0.14 -0.03 52 197 265 0
28MAY26 3.30 C 0.09 0.09 0.08 0.10 -0.03 51 12 1,131 +3
28MAY26 3.40 C 0.07 0.07 0.07 0.07 -0.02 51 100 283 +100
28MAY26 3.50 C 0.00 0.00 0.00 0.06 0.00 56 0 559 0
28MAY26 3.60 C 0.00 0.00 0.00 0.04 0.00 55 0 174 0
28MAY26 3.70 C 0.00 0.00 0.00 0.03 0.00 56 0 70 0
28MAY26 3.80 C 0.00 0.00 0.00 0.02 0.00 56 0 59 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 313 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 71 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 83 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 90 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29JUN26 1.95 C 0.00 0.00 0.00 1.20 -0.06 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.15 -0.06 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.95 -0.06 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.86 -0.06 35 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.77 -0.04 44 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.68 -0.04 45 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.60 -0.03 48 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.52 -0.04 48 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.45 -0.03 49 0 56 0
29JUN26 2.90 C 0.00 0.00 0.00 0.38 -0.04 48 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.32 -0.04 48 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.27 -0.03 49 0 197 0
29JUN26 3.20 C 0.00 0.00 0.00 0.23 -0.02 51 0 227 0
29JUN26 3.30 C 0.18 0.18 0.18 0.19 -0.02 51 6 93 +6
29JUN26 3.40 C 0.00 0.00 0.00 0.16 -0.01 52 0 6 0
29JUN26 3.50 C 0.10 0.10 0.10 0.13 -0.01 52 5 280 0
29JUN26 3.60 C 0.00 0.00 0.00 0.10 -0.02 50 0 109 0
29JUN26 3.70 C 0.00 0.00 0.00 0.08 -0.01 50 0 360 0
29JUN26 3.80 C 0.00 0.00 0.00 0.07 0.00 52 0 52 0
29JUN26 3.90 C 0.00 0.00 0.00 0.05 -0.01 51 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 482 0
29JUN26 4.10 C 0.00 0.00 0.00 0.03 -0.01 50 0 180 0
29JUN26 4.20 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 -0.01 45 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 67 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 72 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 76 0 36 0
29JUN26 6.00 C 0.02 0.02 0.02 0.01 0.00 81 656 1,127 +656
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 85 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 89 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 96 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 100 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 103 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 106 0 655 0
29JUN26 8.00 C 0.01 0.01 0.01 0.01 0.00 109 175 4,137 +155
30JUL26 1.95 C 0.00 0.00 0.00 1.20 -0.07 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 1.15 -0.07 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.97 -0.04 41 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.88 -0.04 43 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.80 -0.03 48 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.72 -0.03 49 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.65 -0.02 51 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.57 -0.03 49 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.51 -0.03 51 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.45 -0.02 51 0 60 0
30JUL26 3.00 C 0.00 0.00 0.00 0.40 -0.02 52 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.35 -0.02 52 0 3 0
30JUL26 3.20 C 0.00 0.00 0.00 0.30 -0.02 51 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.26 -0.02 51 0 85 0
30JUL26 3.40 C 0.00 0.00 0.00 0.23 -0.01 53 0 0 0
30JUL26 3.50 C 0.18 0.19 0.18 0.20 -0.01 53 7 14 +7
30JUL26 3.60 C 0.00 0.00 0.00 0.17 -0.01 53 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.15 0.00 53 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.12 -0.01 52 0 10 0
30JUL26 3.90 C 0.11 0.11 0.11 0.11 0.00 54 120 130 +120
30JUL26 4.00 C 0.09 0.09 0.09 0.09 0.00 53 10 20 +10
30JUL26 4.10 C 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 1.08 -0.04 44 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.99 -0.05 45 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.92 -0.04 51 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.84 -0.04 52 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.76 -0.04 51 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.70 -0.03 53 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.63 -0.03 53 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.58 -0.02 55 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.52 -0.02 54 0 24 0
28AUG26 3.00 C 0.00 0.00 0.00 0.47 -0.01 55 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.42 -0.02 55 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.38 -0.01 55 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.34 -0.01 55 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.30 -0.01 55 0 1 0
28AUG26 3.50 C 0.00 0.00 0.00 0.27 -0.01 55 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.24 -0.01 55 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.22 0.00 57 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.19 0.00 56 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.17 0.00 56 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.15 0.00 56 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.13 0.00 56 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.20 -0.03 52 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.12 -0.03 54 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.05 -0.02 57 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.96 -0.03 54 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.89 -0.02 55 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.82 -0.03 55 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.75 -0.02 55 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.69 -0.02 55 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.63 -0.02 55 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.58 -0.02 56 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.53 -0.02 56 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.48 -0.02 56 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.44 -0.02 56 0 15 0
29SEP26 3.30 C 0.00 0.00 0.00 0.40 -0.02 56 0 15 0
29SEP26 3.40 C 0.00 0.00 0.00 0.37 -0.01 57 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.33 -0.01 56 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.30 -0.01 56 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.28 0.00 57 0 28 0
29SEP26 3.80 C 0.23 0.23 0.23 0.25 -0.01 57 99 128 +88
29SEP26 3.90 C 0.00 0.00 0.00 0.23 0.00 57 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.21 0.00 58 0 552 0
29SEP26 4.10 C 0.00 0.00 0.00 0.19 0.00 58 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.17 0.00 57 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 -0.01 57 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 0.00 58 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 -0.01 57 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 0.00 57 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 0.00 57 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.09 0.00 57 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 0.00 57 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 0.00 56 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 0.00 58 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 0.00 59 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 0.00 59 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 0.00 59 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 57 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 214 0
30DEC26 1.95 C 0.00 0.00 0.00 1.33 -0.05 60 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.29 -0.05 60 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.22 -0.05 61 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.15 -0.05 61 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.08 -0.05 60 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.02 -0.04 61 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.96 -0.04 61 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.90 -0.04 61 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 0.85 -0.04 61 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.80 -0.04 61 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.75 -0.04 61 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.70 -0.04 61 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.66 -0.03 61 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.62 -0.03 61 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.58 -0.03 61 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.53 -0.05 60 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.49 -0.03 59 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.46 -0.03 59 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.43 -0.03 59 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.41 -0.02 60 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.38 -0.03 60 0 42 0
30DEC26 4.00 C 0.28 0.28 0.28 0.36 -0.02 60 1 97 +1
30DEC26 4.10 C 0.00 0.00 0.00 0.33 -0.03 59 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.31 -0.03 59 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.29 -0.03 59 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.27 -0.03 59 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.26 -0.02 60 0 104 0
30DEC26 4.60 C 0.00 0.00 0.00 0.24 -0.02 60 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.23 -0.02 60 0 311 0
30DEC26 4.80 C 0.00 0.00 0.00 0.22 -0.02 61 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.20 -0.02 60 0 23 0
30MAR27 1.95 C 0.00 0.00 0.00 1.44 -0.04 68 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.40 -0.05 67 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.34 -0.04 68 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.28 -0.04 68 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.22 -0.04 67 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.17 -0.03 68 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.11 -0.04 67 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.06 -0.04 67 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.01 -0.04 67 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.97 -0.03 68 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.92 -0.04 67 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.88 -0.04 67 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.84 -0.03 67 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.81 -0.03 68 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.77 -0.03 68 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.74 -0.02 68 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.70 -0.03 67 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.65 -0.03 66 0 12 0
30MAR27 3.70 C 0.00 0.00 0.00 0.62 -0.03 66 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.60 -0.02 66 0 30 0
30MAR27 3.90 C 0.00 0.00 0.00 0.57 -0.02 66 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.54 -0.03 66 0 159 0
30MAR27 4.10 C 0.00 0.00 0.00 0.52 -0.02 66 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.50 -0.02 66 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.48 -0.02 67 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.46 -0.02 67 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.44 -0.02 67 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.42 -0.02 67 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.40 -0.02 66 0 34 0
TOTAL CALL 1,419 19,654 +1,158
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 95 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.02 +0.01 61 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.03 +0.01 58 0 196 0
28MAY26 2.80 P 0.00 0.00 0.00 0.04 0.00 54 0 271 0
28MAY26 2.90 P 0.06 0.06 0.06 0.07 +0.01 56 40 918 +40
28MAY26 3.00 P 0.00 0.00 0.00 0.10 +0.01 55 0 586 0
28MAY26 3.10 P 0.00 0.00 0.00 0.14 +0.01 54 0 105 0
28MAY26 3.20 P 0.21 0.21 0.21 0.19 +0.02 53 6 42 0
28MAY26 3.30 P 0.00 0.00 0.00 0.26 +0.03 56 0 17 0
28MAY26 3.40 P 0.00 0.00 0.00 0.33 +0.03 56 0 2 0
28MAY26 3.50 P 0.51 0.51 0.51 0.41 +0.03 58 2 129 +2
28MAY26 3.60 P 0.00 0.00 0.00 0.49 +0.03 57 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.59 +0.04 64 0 126 0
28MAY26 3.80 P 0.00 0.00 0.00 0.68 +0.04 65 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.78 +0.05 72 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 0.88 +0.05 77 0 236 0
28MAY26 4.10 P 0.00 0.00 0.00 0.98 +0.05 83 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.08 +0.05 88 0 6 0
28MAY26 4.30 P 0.00 0.00 0.00 1.18 +0.05 93 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.28 +0.04 98 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.37 +0.03 95 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.47 +0.03 99 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.57 +0.02 103 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.67 +0.02 108 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.77 +0.03 112 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 67 0 204 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 +0.01 57 0 140 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 +0.01 55 0 95 0
29JUN26 2.60 P 0.00 0.00 0.00 0.06 +0.01 55 0 416 0
29JUN26 2.70 P 0.00 0.00 0.00 0.08 +0.01 54 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.10 +0.01 52 0 5,212 0
29JUN26 2.90 P 0.00 0.00 0.00 0.14 +0.02 53 0 1,503 0
29JUN26 3.00 P 0.00 0.00 0.00 0.18 +0.02 53 0 607 0
29JUN26 3.10 P 0.00 0.00 0.00 0.23 +0.02 54 0 520 0
29JUN26 3.20 P 0.00 0.00 0.00 0.28 +0.02 53 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.34 +0.02 53 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.41 +0.03 54 0 1,430 0
29JUN26 3.50 P 0.46 0.46 0.46 0.48 +0.03 54 5 996 +5
29JUN26 3.60 P 0.00 0.00 0.00 0.56 +0.04 56 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.64 +0.04 56 0 166 0
29JUN26 3.80 P 0.70 0.70 0.70 0.73 +0.04 58 5 592 +5
29JUN26 3.90 P 0.00 0.00 0.00 0.82 +0.05 60 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.91 +0.05 62 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.00 +0.04 62 0 136 0
29JUN26 4.20 P 0.00 0.00 0.00 1.10 +0.05 66 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.20 +0.05 69 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.29 +0.04 69 0 20 0
29JUN26 4.50 P 0.00 0.00 0.00 1.39 +0.04 72 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.50 +0.05 79 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.60 +0.05 82 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.70 +0.05 85 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 1.80 +0.05 88 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.91 +0.06 95 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.15 +0.04 98 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.41 +0.04 108 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.66 +0.04 114 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.89 +0.03 111 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.15 +0.04 121 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.40 +0.04 126 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.64 +0.03 126 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.88 +0.03 124 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.14 +0.04 135 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.39 +0.04 139 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.63 +0.03 136 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.88 +0.03 140 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.03 +0.01 56 0 165 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.06 +0.01 56 0 0 0
30JUL26 2.50 P 0.10 0.10 0.10 0.08 +0.02 56 10 10 +10
30JUL26 2.60 P 0.00 0.00 0.00 0.10 +0.02 54 0 36 0
30JUL26 2.70 P 0.00 0.00 0.00 0.13 +0.02 55 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.16 +0.02 54 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.20 +0.02 54 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.25 +0.03 55 0 25 0
30JUL26 3.10 P 0.00 0.00 0.00 0.30 +0.03 55 0 33 0
30JUL26 3.20 P 0.00 0.00 0.00 0.36 +0.04 56 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.42 +0.04 56 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.48 +0.04 55 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.55 +0.04 56 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.63 +0.05 57 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.70 +0.04 57 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.78 +0.04 57 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.87 +0.05 59 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.95 +0.05 59 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.04 +0.05 60 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.04 +0.01 58 0 100 0
28AUG26 2.20 P 0.00 0.00 0.00 0.06 +0.01 59 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.08 +0.02 59 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.10 +0.02 59 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.12 +0.02 57 0 10 0
28AUG26 2.60 P 0.00 0.00 0.00 0.15 +0.02 57 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.19 +0.03 58 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.23 +0.03 58 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.27 +0.03 58 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.32 +0.04 58 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.37 +0.03 58 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.43 +0.04 59 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.49 +0.04 59 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.56 +0.05 60 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.62 +0.04 59 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.70 +0.05 61 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.77 +0.05 60 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.85 +0.05 61 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.93 +0.05 62 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.01 +0.05 62 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.09 +0.05 62 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.04 +0.01 58 0 3,000 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 +0.01 60 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 +0.01 60 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.09 +0.02 60 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.11 +0.02 60 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.13 +0.01 58 0 228 0
29SEP26 2.50 P 0.00 0.00 0.00 0.16 +0.01 58 0 135 0
29SEP26 2.60 P 0.00 0.00 0.00 0.20 +0.02 59 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.24 +0.03 60 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.28 +0.03 59 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.33 +0.03 60 0 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.38 +0.03 60 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.43 +0.03 59 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.49 +0.04 60 0 761 0
29SEP26 3.30 P 0.00 0.00 0.00 0.55 +0.04 60 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.61 +0.03 60 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.68 +0.04 60 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 0.75 +0.04 60 0 768 0
29SEP26 3.70 P 0.00 0.00 0.00 0.83 +0.05 62 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.90 +0.04 61 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 0.98 +0.05 62 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.06 +0.05 62 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.14 +0.05 62 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.23 +0.05 64 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.31 +0.05 64 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.40 +0.05 65 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.49 +0.05 65 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.58 +0.05 66 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.67 +0.05 66 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.76 +0.05 67 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.86 +0.05 69 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.95 +0.05 69 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.19 +0.05 72 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.44 +0.05 76 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.69 +0.05 80 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.94 +0.05 84 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.19 +0.05 87 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.44 +0.04 91 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.68 +0.02 92 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.93 +0.03 95 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.18 +0.03 98 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.42 +0.03 98 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.66 +0.02 98 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.91 +0.03 101 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.10 0.00 61 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.12 +0.01 62 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.14 0.00 62 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.17 0.00 61 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.20 0.00 61 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.24 +0.01 62 0 306 0
30DEC26 2.50 P 0.00 0.00 0.00 0.28 +0.01 62 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.32 +0.01 62 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.37 +0.01 62 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.41 +0.01 62 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.47 +0.02 63 0 1,757 0
30DEC26 3.00 P 0.00 0.00 0.00 0.52 +0.01 62 0 46 0
30DEC26 3.10 P 0.00 0.00 0.00 0.58 +0.02 63 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.62 +0.02 61 0 24 0
30DEC26 3.30 P 0.00 0.00 0.00 0.68 +0.02 61 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.74 +0.01 61 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.81 +0.02 61 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.88 +0.03 61 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.94 +0.02 60 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.01 +0.02 60 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.09 +0.03 61 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.16 +0.02 60 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.24 +0.03 61 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.32 +0.03 61 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.40 +0.03 61 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.48 +0.03 61 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.56 +0.03 61 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.64 +0.03 61 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.72 +0.03 60 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.81 +0.03 61 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.90 +0.04 61 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.19 +0.01 67 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.21 +0.01 68 0 1,000 0
30MAR27 2.10 P 0.00 0.00 0.00 0.24 +0.01 67 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.28 +0.01 67 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.32 +0.01 67 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.36 +0.01 67 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.42 +0.02 69 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.47 +0.01 69 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.52 +0.01 69 0 7 0
30MAR27 2.80 P 0.00 0.00 0.00 0.57 +0.01 69 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.62 +0.01 68 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.67 +0.01 67 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.73 +0.01 68 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.79 +0.01 68 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.84 0.00 66 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.91 +0.01 67 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.97 +0.01 66 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.04 +0.01 67 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.12 +0.03 68 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.19 +0.02 67 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.26 +0.02 67 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.33 +0.02 67 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.41 +0.03 68 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.49 +0.03 68 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.56 +0.03 67 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.64 +0.03 67 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.72 +0.03 68 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.80 +0.03 68 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.88 +0.03 68 0 0 0
TOTAL PUT 68 47,628 +62
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 0.00 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.35 0.00 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.95 0.00 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.67 -0.01 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.62 -0.02 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.87 -0.03 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.51 -0.02 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.52 -0.02 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.86 -0.01 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.45 -0.02 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.10 -0.01 24 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 25 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 35 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 0.12 -0.01 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.34 -0.01 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.78 -0.02 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.54 -0.02 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.67 -0.02 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.18 -0.02 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 6.03 -0.02 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.16 -0.01 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.47 -0.01 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.90 0.00 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$ 9.83
29JUN26 4.72 C 0.00 0.00 0.00 5.11 +0.26 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.01 +0.26 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.77 +0.26 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.53 +0.26 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.29 +0.26 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.05 +0.26 0 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.80 +0.26 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.56 +0.26 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.32 +0.26 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.08 +0.26 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.84 +0.26 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.60 +0.26 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.36 +0.26 0 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.12 +0.26 0 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.88 +0.26 0 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.64 +0.26 0 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.39 +0.26 0 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.15 +0.25 0 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.92 +0.26 29 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.68 +0.22 23 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.48 +0.18 25 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.32 +0.14 25 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.14 +0.06 25 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.06 +0.03 25 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.05 +0.26 0 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.80 +0.26 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.56 +0.26 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.32 +0.26 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.08 +0.26 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.84 +0.26 0 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.60 +0.26 0 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.36 +0.26 0 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.12 +0.26 0 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.88 +0.25 0 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.65 +0.25 32 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.42 +0.24 31 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.22 +0.22 31 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.06 +0.21 31 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.92 +0.19 31 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.80 +0.20 31 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.69 +0.18 31 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.49 +0.13 30 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.35 +0.11 30 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.24 +0.08 30 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.17 +0.07 30 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.11 +0.04 30 0 0 0
TOTAL CALL 0 6 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 6.51 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 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 35 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.03 -0.02 26 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.05 -0.04 24 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.09 -0.06 25 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.15 -0.08 25 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.23 -0.11 25 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.34 -0.13 25 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.47 -0.16 25 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.81 -0.20 25 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.21 -0.24 25 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.67 -0.26 24 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.16 -0.25 33 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.64 -0.25 38 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 32 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.16 -0.03 30 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.22 -0.04 30 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.28 -0.06 30 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.36 -0.07 30 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.45 -0.09 30 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.56 -0.08 30 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.69 -0.08 31 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.82 -0.09 31 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.11 -0.17 31 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.45 -0.20 31 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.89 -0.19 34 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.31 -0.21 35 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.76 -0.23 37 0 0 0
TOTAL PUT 0 174 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 9.83
28MAY26 7.00 C 0.00 0.00 0.00 2.83 +0.26 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.58 +0.26 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.33 +0.26 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.08 +0.26 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.83 +0.26 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.58 +0.26 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.33 +0.26 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.08 +0.25 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.83 +0.25 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.59 +0.24 25 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 0.37 +0.19 26 0 63 0
28MAY26 9.75 C 0.17 0.17 0.17 0.19 +0.11 25 4 20 0
28MAY26 10.00 C 0.00 0.00 0.00 0.08 +0.05 24 0 84 0
28MAY26 10.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 34 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 97 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.83 +0.26 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.58 +0.26 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.33 +0.26 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.08 +0.26 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.83 +0.26 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.58 +0.26 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.33 +0.26 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.08 +0.25 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.83 +0.25 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.58 +0.25 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.33 +0.25 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.08 +0.26 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.83 +0.26 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.58 +0.26 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.33 +0.26 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.08 +0.25 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.84 +0.25 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.60 +0.21 24 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.41 +0.16 26 0 534 0
29JUN26 9.75 C 0.22 0.27 0.22 0.27 +0.11 25 8 102 +2
29JUN26 10.00 C 0.00 0.00 0.00 0.17 +0.07 25 0 92 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 +0.03 25 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.58 +0.25 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.33 +0.25 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.08 +0.26 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.83 +0.26 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.58 +0.26 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.33 +0.25 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.09 +0.25 28 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.85 +0.23 26 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.64 +0.18 26 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.49 +0.15 26 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.35 +0.10 25 0 0 0
30JUL26 10.00 C 0.26 0.26 0.26 0.28 +0.09 26 2 2 +2
30JUL26 10.50 C 0.00 0.00 0.00 0.15 +0.05 26 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.08 +0.03 26 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.04 +0.02 26 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.58 +0.25 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.33 +0.25 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.08 +0.26 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.83 +0.26 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.58 +0.25 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.34 +0.25 29 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.11 +0.22 29 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.91 +0.18 29 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.75 +0.17 29 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.60 +0.13 28 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.49 +0.11 28 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.40 +0.09 28 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.26 +0.07 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.16 +0.05 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.10 +0.03 29 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.83 +0.26 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.58 +0.26 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.33 +0.26 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.08 +0.26 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.83 +0.26 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.58 +0.26 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.33 +0.26 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.08 +0.25 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.83 +0.25 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.58 +0.25 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.33 +0.25 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.08 +0.26 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.83 +0.25 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.59 +0.25 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.35 +0.22 29 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.14 +0.18 29 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.96 +0.15 28 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.82 +0.15 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.68 +0.12 28 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.57 +0.10 28 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.48 +0.09 28 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.33 +0.06 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.22 +0.05 28 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.14 +0.03 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 +0.03 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.08 +0.26 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.83 +0.26 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.58 +0.26 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.33 +0.26 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.08 +0.25 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.83 +0.25 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.58 +0.25 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.33 +0.25 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.08 +0.25 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.84 +0.23 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.62 +0.25 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.44 +0.19 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.29 +0.19 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.14 +0.20 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.98 +0.15 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.86 +0.14 27 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.75 +0.12 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.66 +0.12 27 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.50 +0.10 27 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.37 +0.08 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.27 +0.06 27 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.20 +0.04 27 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.15 +0.04 28 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 +0.03 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.83 +0.25 0 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.58 +0.25 0 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.34 +0.25 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.08 +0.18 0 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.87 +0.20 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.76 +0.20 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.59 +0.22 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.40 +0.13 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.31 +0.20 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.14 +0.15 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.03 +0.14 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.92 +0.13 27 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.82 +0.12 27 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.65 +0.10 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.51 +0.08 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.40 +0.07 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.32 +0.06 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.25 +0.05 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.19 +0.04 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.15 +0.03 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
TOTAL CALL 14 2,213 +4
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 85 0
28MAY26 8.75 P 0.00 0.00 0.00 0.04 -0.03 27 0 74 0
28MAY26 9.00 P 0.00 0.00 0.00 0.08 -0.07 26 0 124 0
28MAY26 9.25 P 0.19 0.19 0.19 0.16 -0.11 26 4 84 -4
28MAY26 9.50 P 0.00 0.00 0.00 0.27 -0.16 25 0 167 0
28MAY26 9.75 P 0.45 0.50 0.44 0.43 -0.18 25 7 96 +5
28MAY26 10.00 P 0.66 0.66 0.66 0.62 -0.23 24 3 107 0
28MAY26 10.50 P 0.00 0.00 0.00 1.08 -0.26 24 0 18 0
28MAY26 11.00 P 0.00 0.00 0.00 1.57 -0.26 0 0 17 0
28MAY26 11.50 P 0.00 0.00 0.00 2.09 -0.25 46 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.59 -0.25 54 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.09 -0.25 62 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.59 -0.25 69 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.09 -0.25 75 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.59 -0.25 82 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.09 -0.25 88 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.59 -0.25 94 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.09 -0.25 99 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 -0.02 26 0 15 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 -0.03 26 0 19 0
29JUN26 8.75 P 0.00 0.00 0.00 0.11 -0.05 25 0 25 0
29JUN26 9.00 P 0.18 0.18 0.18 0.18 -0.09 25 25 96 +3
29JUN26 9.25 P 0.00 0.00 0.00 0.27 -0.12 25 0 587 0
29JUN26 9.50 P 0.00 0.00 0.00 0.39 -0.14 25 0 571 0
29JUN26 9.75 P 0.54 0.54 0.54 0.53 -0.19 24 1 32 -1
29JUN26 10.00 P 0.00 0.00 0.00 0.71 -0.20 25 0 64 0
29JUN26 10.50 P 0.00 0.00 0.00 1.12 -0.27 25 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.58 -0.26 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.09 -0.25 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.59 -0.25 37 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.09 -0.25 42 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.59 -0.25 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.09 -0.25 52 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.59 -0.25 56 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.09 -0.25 60 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.59 -0.25 64 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.09 -0.25 68 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 10 0
30JUL26 8.25 P 0.00 0.00 0.00 0.08 -0.04 26 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.12 -0.05 26 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.19 -0.06 26 0 22 0
30JUL26 9.00 P 0.00 0.00 0.00 0.27 -0.08 26 0 44 0
30JUL26 9.25 P 0.00 0.00 0.00 0.36 -0.12 25 0 19 0
30JUL26 9.50 P 0.51 0.51 0.51 0.49 -0.13 26 30 33 0
30JUL26 9.75 P 0.00 0.00 0.00 0.62 -0.18 25 0 18 0
30JUL26 10.00 P 0.00 0.00 0.00 0.79 -0.19 25 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.18 -0.23 26 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.61 -0.27 25 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.10 -0.27 29 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.59 -0.28 31 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.09 -0.28 36 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.59 -0.28 40 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.09 -0.28 43 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.59 -0.28 47 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.09 -0.28 50 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.59 -0.28 54 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.09 -0.28 57 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.11 -0.04 29 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.16 -0.05 29 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.23 -0.06 30 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.31 -0.08 30 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.40 -0.10 29 0 20 0
28AUG26 9.25 P 0.00 0.00 0.00 0.52 -0.11 30 0 2 0
28AUG26 9.50 P 0.00 0.00 0.00 0.64 -0.14 30 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.79 -0.12 30 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 0.92 -0.17 29 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.28 -0.24 29 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.69 -0.27 29 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.19 -0.24 34 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.67 -0.26 38 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.17 -0.26 42 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.68 -0.27 47 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.18 -0.27 51 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.67 -0.27 53 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.16 -0.27 56 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 -0.01 29 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 -0.02 29 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 -0.04 28 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 -0.04 29 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 -0.05 29 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.21 -0.07 29 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.28 -0.08 29 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.36 -0.10 29 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.46 -0.12 29 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.58 -0.13 29 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.71 -0.14 29 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.85 -0.14 29 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.98 -0.21 28 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.33 -0.25 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.72 -0.28 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.22 -0.24 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.69 -0.25 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.18 -0.26 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.68 -0.27 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.19 -0.27 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.67 -0.28 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.16 -0.28 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.66 -0.27 53 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.15 -0.28 55 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.10 -0.03 28 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.19 -0.04 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.25 -0.04 28 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.31 -0.07 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.40 -0.07 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.49 -0.08 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.59 -0.10 28 0 29 0
30DEC26 9.25 P 0.00 0.00 0.00 0.72 -0.10 28 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.85 -0.12 28 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 0.99 -0.14 28 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.15 -0.14 29 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.49 -0.17 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.87 -0.20 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.29 -0.21 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.74 -0.23 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.21 -0.24 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.70 -0.25 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.19 -0.27 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.68 -0.28 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.16 -0.28 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.66 -0.28 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.15 -0.28 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.16 -0.04 28 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.21 -0.04 28 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.27 -0.05 28 0 45 0
30MAR27 8.00 P 0.00 0.00 0.00 0.33 -0.07 28 0 40 0
30MAR27 8.25 P 0.00 0.00 0.00 0.42 -0.06 28 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.50 -0.08 28 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.60 -0.09 28 0 1 0
30MAR27 9.00 P 0.73 0.73 0.73 0.71 -0.10 28 1 1 +1
30MAR27 9.25 P 0.00 0.00 0.00 0.84 -0.11 28 0 2 0
30MAR27 9.50 P 0.00 0.00 0.00 0.97 -0.12 28 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.11 -0.13 28 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.26 -0.15 28 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.60 -0.16 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.97 -0.18 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.37 -0.20 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.80 -0.22 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.25 -0.23 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.72 -0.25 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.21 -0.26 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.70 -0.27 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.18 -0.27 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.67 -0.28 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.16 -0.28 41 0 0 0
TOTAL PUT 71 3,102 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 26.18
28MAY26 16.00 C 0.00 0.00 0.00 10.21 +0.84 76 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 9.71 +0.84 70 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 9.21 +0.84 65 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 8.71 +0.84 59 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.21 +0.84 53 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.71 +0.84 47 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.21 +0.84 39 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.71 +0.84 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.21 +0.84 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.21 +0.83 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.22 +0.81 30 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.26 +0.76 32 0 35 0
28MAY26 24.00 C 0.00 0.00 0.00 2.36 +0.66 33 0 98 0
28MAY26 25.00 C 0.00 0.00 0.00 1.53 +0.47 30 0 31 0
28MAY26 26.00 C 0.00 0.00 0.00 0.93 +0.36 31 0 55 0
28MAY26 27.00 C 0.00 0.00 0.00 0.51 +0.22 32 0 75 0
28MAY26 28.00 C 0.00 0.00 0.00 0.25 +0.12 32 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 0.11 +0.06 32 0 57 0
28MAY26 30.00 C 0.00 0.00 0.00 0.05 +0.03 33 0 80 0
28MAY26 31.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.24 +0.84 51 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.74 +0.84 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.24 +0.84 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.74 +0.84 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.25 +0.84 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.75 +0.84 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.25 +0.84 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.75 +0.83 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.26 +0.84 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.76 +0.83 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.27 +0.83 32 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 5.29 +0.80 30 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 4.35 +0.76 31 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 3.45 +0.68 30 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 2.65 +0.55 30 0 1 0
29JUN26 25.00 C 1.82 1.82 1.82 1.89 +0.42 29 1 81 -1
29JUN26 26.00 C 0.00 0.00 0.00 1.33 +0.35 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.90 +0.27 30 0 10 0
29JUN26 28.00 C 0.00 0.00 0.00 0.58 +0.19 30 0 2 0
29JUN26 29.00 C 0.25 0.28 0.25 0.36 +0.12 30 6 8 +6
29JUN26 30.00 C 0.00 0.00 0.00 0.21 +0.07 30 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.12 +0.05 30 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 10.28 +0.84 37 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 9.78 +0.84 29 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 9.28 +0.83 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 8.79 +0.84 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.29 +0.83 26 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.80 +0.83 30 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.31 +0.82 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.82 +0.81 29 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.34 +0.81 30 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.39 +0.77 29 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.49 +0.72 29 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.65 +0.65 29 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.90 +0.55 30 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.17 +0.41 28 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 1.63 +0.37 29 0 19 0
30JUL26 27.00 C 0.00 0.00 0.00 1.19 +0.31 29 0 31 0
30JUL26 28.00 C 0.00 0.00 0.00 0.85 +0.24 29 0 8 0
30JUL26 29.00 C 0.00 0.00 0.00 0.59 +0.17 29 0 0 0
30JUL26 30.00 C 0.29 0.29 0.29 0.40 +0.12 29 5 5 +5
30JUL26 31.00 C 0.00 0.00 0.00 0.26 +0.07 29 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.17 +0.05 29 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.11 +0.04 30 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.82 +0.83 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.33 +0.83 27 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.84 +0.83 27 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.35 +0.83 27 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.86 +0.82 26 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.38 +0.81 26 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.44 +0.78 26 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.55 +0.74 27 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.71 +0.67 26 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.96 +0.53 26 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.29 +0.45 26 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.71 +0.36 26 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 1.25 +0.28 26 0 19 0
28AUG26 28.00 C 0.86 0.86 0.86 0.90 +0.22 26 18 18 +18
28AUG26 29.00 C 0.00 0.00 0.00 0.64 +0.18 26 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.44 +0.13 26 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.29 +0.09 26 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.20 +0.07 27 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.13 +0.05 27 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.08 +0.03 26 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 10.81 +0.84 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.31 +0.84 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.81 +0.83 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.32 +0.84 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.83 +0.84 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.33 +0.83 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.85 +0.83 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.36 +0.82 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.88 +0.81 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.41 +0.80 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.49 +0.77 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.62 +0.72 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.81 +0.65 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.09 +0.59 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.45 +0.51 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.91 +0.44 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.46 +0.36 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.10 +0.29 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.81 +0.23 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.59 +0.18 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.42 +0.13 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.30 +0.10 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.20 +0.07 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.14 +0.05 26 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 +0.04 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.31 +0.83 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.82 +0.82 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.34 +0.83 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.85 +0.81 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.38 +0.81 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.91 +0.80 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.44 +0.78 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.99 +0.77 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.55 +0.76 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.71 +0.72 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.92 +0.68 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.20 +0.63 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.54 +0.57 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.96 +0.51 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.44 +0.44 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.00 +0.38 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.63 +0.34 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.31 +0.29 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.05 +0.25 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.82 +0.19 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.65 +0.16 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.51 +0.14 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.39 +0.11 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.30 +0.08 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.23 +0.07 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 10.39 +0.82 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.92 +0.82 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.45 +0.81 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.99 +0.80 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.54 +0.79 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.09 +0.78 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.66 +0.77 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.23 +0.75 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.82 +0.73 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.02 +0.69 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.29 +0.66 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.60 +0.61 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.98 +0.57 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.42 +0.52 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.91 +0.46 27 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.47 +0.41 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.09 +0.38 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.74 +0.32 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.45 +0.27 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.21 +0.25 26 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.99 +0.20 26 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.82 +0.18 26 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.67 +0.15 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.55 +0.13 27 0 0 0
TOTAL CALL 30 831 +28
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 11 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 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 0.02 -0.02 36 0 33 0
28MAY26 23.00 P 0.10 0.10 0.10 0.05 -0.08 33 6 29 +6
28MAY26 24.00 P 0.00 0.00 0.00 0.15 -0.18 33 0 20 0
28MAY26 25.00 P 0.00 0.00 0.00 0.37 -0.29 33 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 0.76 -0.42 33 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 1.31 -0.61 33 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 2.04 -0.72 32 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 2.90 -0.79 32 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.84 -0.82 32 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.82 -0.84 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.82 -0.84 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.82 -0.84 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.82 -0.84 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.82 -0.84 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.82 -0.84 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 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 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 18 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.04 32 0 81 0
29JUN26 22.00 P 0.00 0.00 0.00 0.09 -0.08 31 0 80 0
29JUN26 23.00 P 0.27 0.27 0.27 0.19 -0.16 30 1 14 -1
29JUN26 24.00 P 0.00 0.00 0.00 0.39 -0.25 31 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 0.69 -0.33 31 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.13 -0.39 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 1.70 -0.52 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.32 -0.66 30 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.10 -0.72 30 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.96 -0.77 30 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.88 -0.80 31 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.83 -0.83 30 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.82 -0.84 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.82 -0.84 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.82 -0.84 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.82 -0.84 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.02 -0.03 29 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.04 -0.04 30 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.09 -0.07 30 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.18 -0.13 30 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.35 -0.19 30 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.59 -0.26 30 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.94 -0.31 30 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 1.40 -0.36 30 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 1.96 -0.43 31 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 2.61 -0.55 31 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 3.29 -0.67 30 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.10 -0.72 30 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.97 -0.77 30 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.89 -0.80 30 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.84 -0.82 30 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.82 -0.84 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.82 -0.84 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 -0.03 26 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.12 -0.06 27 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.23 -0.12 27 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.41 -0.18 27 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.68 -0.25 27 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 1.04 -0.29 27 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 1.49 -0.34 27 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 2.03 -0.42 27 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 2.67 -0.58 26 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.41 -0.64 27 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.21 -0.69 27 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.06 -0.73 27 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.95 -0.77 26 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.88 -0.80 26 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.84 -0.82 27 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.82 -0.84 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.04 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 -0.05 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 -0.09 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.32 -0.13 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.53 -0.19 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.82 -0.26 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.19 -0.34 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.65 -0.42 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.21 -0.49 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.85 -0.56 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.57 -0.61 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.34 -0.67 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.17 -0.71 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.04 -0.75 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.95 -0.77 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.88 -0.80 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.84 -0.82 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.82 -0.84 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.05 -0.03 26 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.07 -0.04 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.10 -0.04 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.14 -0.05 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.18 -0.07 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.24 -0.08 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.38 -0.12 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.59 -0.16 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.85 -0.22 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.19 -0.27 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.59 -0.34 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.07 -0.40 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.63 -0.46 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.25 -0.52 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.93 -0.57 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.67 -0.61 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.45 -0.66 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.28 -0.69 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.15 -0.72 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.04 -0.74 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.95 -0.77 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.89 -0.79 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.15 -0.05 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.20 -0.06 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.25 -0.08 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.32 -0.08 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.39 -0.11 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.58 -0.14 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.82 -0.19 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.12 -0.23 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.49 -0.27 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.91 -0.33 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.39 -0.40 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.95 -0.44 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.56 -0.48 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.22 -0.53 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.93 -0.58 26 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.69 -0.62 26 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.49 -0.66 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.32 -0.69 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.19 -0.71 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.08 -0.74 27 0 0 0
TOTAL PUT 7 488 +5
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$ 4.37
28MAY26 3.50 C 0.00 0.00 0.00 0.88 -0.10 47 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.78 -0.10 41 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.68 -0.10 36 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.58 -0.10 31 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.48 -0.10 26 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.39 -0.09 28 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.29 -0.10 22 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.22 -0.08 26 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.15 -0.08 25 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.10 -0.06 25 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.06 -0.05 25 0 15 0
28MAY26 4.60 C 0.00 0.00 0.00 0.05 -0.02 30 0 126 0
28MAY26 4.70 C 0.00 0.00 0.00 0.02 -0.02 26 0 85 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 -0.02 26 0 130 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 -0.01 30 0 60 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.89 -0.09 32 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.79 -0.09 28 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.68 -0.10 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.59 -0.10 21 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.50 -0.10 22 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.42 -0.08 24 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.35 -0.08 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.28 -0.07 26 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.23 -0.07 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.17 -0.06 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.13 -0.05 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.10 -0.04 27 0 64 0
29JUN26 4.70 C 0.08 0.08 0.08 0.08 -0.03 28 23 216 +8
29JUN26 4.80 C 0.00 0.00 0.00 0.05 -0.03 26 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 -0.02 28 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 50 0
30JUL26 3.50 C 0.00 0.00 0.00 0.89 -0.10 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.79 -0.09 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.70 -0.09 21 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.62 -0.09 25 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.54 -0.08 25 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.47 -0.08 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.40 -0.07 27 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.34 -0.07 27 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.28 -0.08 27 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.23 -0.06 27 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.19 -0.06 27 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.16 -0.04 28 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.12 -0.05 27 0 25 0
30JUL26 4.80 C 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
30JUL26 5.00 C 0.04 0.04 0.04 0.07 -0.01 30 8 8 +8
30JUL26 5.25 C 0.00 0.00 0.00 0.04 -0.01 30 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.89 -0.10 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.80 -0.09 16 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.71 -0.10 20 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.63 -0.09 23 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.56 -0.08 26 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.49 -0.07 26 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.42 -0.07 26 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.36 -0.06 27 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.30 -0.06 26 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.25 -0.06 26 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.20 -0.06 26 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.17 -0.04 26 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.14 -0.04 27 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.11 -0.04 26 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.02 -0.01 27 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 31 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.90 -0.09 19 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.80 -0.10 15 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.72 -0.09 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.64 -0.09 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.57 -0.08 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.50 -0.09 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.43 -0.09 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.37 -0.07 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.32 -0.06 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.27 -0.06 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.22 -0.06 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.18 -0.05 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.15 -0.04 27 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.13 -0.03 28 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 23 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.92 -0.09 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.84 -0.08 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.76 -0.08 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.68 -0.08 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.61 -0.08 28 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.54 -0.08 28 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.49 -0.07 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.43 -0.07 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.38 -0.07 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.34 -0.06 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.30 -0.05 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.26 -0.05 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.23 -0.04 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.20 -0.04 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.15 -0.03 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.11 -0.02 29 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 -0.01 28 0 3 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
30DEC26 7.25 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 0.95 -0.08 29 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.87 -0.08 29 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.80 -0.08 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.74 -0.07 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.67 -0.08 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.61 -0.07 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.55 -0.07 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.50 -0.06 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.45 -0.06 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.41 -0.05 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.37 -0.05 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.33 -0.05 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.30 -0.04 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.27 -0.04 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.24 -0.04 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.21 -0.04 28 0 0 0
30MAR27 5.25 C 0.19 0.19 0.19 0.16 -0.03 28 5 0 -5
30MAR27 5.50 C 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
TOTAL CALL 36 1,445 +11
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 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 60 0
28MAY26 4.10 P 0.00 0.00 0.00 0.03 +0.01 29 0 82 0
28MAY26 4.20 P 0.06 0.06 0.06 0.05 +0.01 28 70 210 +70
28MAY26 4.30 P 0.08 0.08 0.08 0.09 +0.03 29 1 82 +1
28MAY26 4.40 P 0.12 0.12 0.12 0.14 +0.05 29 9 41 +9
28MAY26 4.50 P 0.00 0.00 0.00 0.20 +0.05 29 0 34 0
28MAY26 4.60 P 0.00 0.00 0.00 0.27 +0.06 29 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.36 +0.08 32 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.45 +0.09 33 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.55 +0.10 38 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.65 +0.10 43 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.91 +0.11 59 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.13 +0.10 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.42 +0.10 84 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.68 +0.10 98 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.88 +0.06 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.13 +0.05 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.38 +0.10 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.67 +0.09 125 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.88 +0.05 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 0.00 28 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 0.00 27 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 42 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 +0.02 29 0 37 0
29JUN26 4.20 P 0.00 0.00 0.00 0.11 +0.03 28 0 10 0
29JUN26 4.30 P 0.00 0.00 0.00 0.15 +0.03 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.20 +0.04 28 0 28 0
29JUN26 4.50 P 0.00 0.00 0.00 0.26 +0.05 28 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.33 +0.06 29 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.40 +0.07 29 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.48 +0.07 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.57 +0.08 31 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.66 +0.08 32 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.91 +0.10 40 0 0 -9
29JUN26 5.50 P 0.00 0.00 0.00 1.13 +0.10 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.42 +0.10 56 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.68 +0.10 65 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.88 +0.06 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.13 +0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.38 +0.10 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.67 +0.09 83 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.88 +0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.13 +0.10 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.38 +0.10 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.63 +0.10 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.88 +0.10 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.05 +0.01 30 0 27 0
30JUL26 3.90 P 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 10 0
30JUL26 4.10 P 0.00 0.00 0.00 0.12 +0.02 29 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.16 +0.03 29 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.20 +0.03 29 0 10 0
30JUL26 4.40 P 0.00 0.00 0.00 0.26 +0.05 30 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.31 +0.05 29 0 33 0
30JUL26 4.60 P 0.00 0.00 0.00 0.38 +0.07 30 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.45 +0.06 30 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.53 +0.07 31 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.61 +0.08 32 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.69 +0.08 32 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.92 +0.09 35 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.13 +0.07 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.42 +0.10 46 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.68 +0.10 53 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.88 +0.06 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.17 +0.09 60 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.42 +0.14 64 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
28AUG26 3.80 P 0.10 0.10 0.10 0.09 +0.02 26 10 10 +10
28AUG26 3.90 P 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.20 +0.03 26 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.25 +0.04 26 0 0 0
28AUG26 4.30 P 0.30 0.30 0.30 0.31 +0.05 27 15 15 +15
28AUG26 4.40 P 0.36 0.36 0.36 0.36 +0.06 25 15 15 +15
28AUG26 4.50 P 0.00 0.00 0.00 0.44 +0.07 27 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.50 +0.06 25 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.58 +0.07 26 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.66 +0.07 25 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.74 +0.07 24 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.83 +0.08 25 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.06 +0.09 24 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.29 +0.09 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.54 +0.10 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.78 +0.11 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 +0.01 27 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 +0.03 28 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 +0.04 28 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.20 +0.04 28 0 31 0
29SEP26 4.10 P 0.00 0.00 0.00 0.25 +0.05 28 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.29 +0.05 27 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.34 +0.05 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.40 +0.06 26 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.47 +0.07 27 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.54 +0.06 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.62 +0.07 27 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.69 +0.07 27 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.78 +0.09 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.86 +0.08 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.09 +0.09 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.32 +0.09 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.55 +0.10 26 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.80 +0.11 30 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.04 +0.10 27 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.29 +0.10 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.52 +0.08 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.78 +0.10 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.03 +0.10 32 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.28 +0.12 38 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.52 +0.10 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.77 +0.10 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.02 +0.10 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 +0.02 28 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.20 +0.03 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.24 +0.04 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.27 +0.04 28 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.32 +0.04 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.36 +0.04 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.42 +0.06 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.47 +0.05 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.54 +0.06 27 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.61 +0.07 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.68 +0.06 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.75 +0.07 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.83 +0.06 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.91 +0.08 27 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.12 +0.08 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.34 +0.08 27 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.57 +0.09 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.80 +0.09 25 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.05 +0.11 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.29 +0.10 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.54 +0.10 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.78 +0.10 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.03 +0.10 25 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.14 +0.01 28 0 6 0
30MAR27 3.60 P 0.16 0.16 0.16 0.17 +0.03 28 20 20 +20
30MAR27 3.70 P 0.00 0.00 0.00 0.21 +0.03 29 0 20 0
30MAR27 3.80 P 0.00 0.00 0.00 0.24 +0.03 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.27 +0.02 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.31 +0.02 27 0 37 0
30MAR27 4.10 P 0.00 0.00 0.00 0.36 +0.03 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.42 +0.05 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.47 +0.05 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.52 +0.04 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.59 +0.06 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.65 +0.06 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.72 +0.05 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.80 +0.06 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.87 +0.06 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.94 +0.07 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.15 +0.07 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.36 +0.08 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.58 +0.07 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.81 +0.07 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.05 +0.08 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.30 +0.09 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.54 +0.09 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.78 +0.09 0 0 0 0
TOTAL PUT 140 1,803 +131
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$ 137.00
28MAY26 80.00 C 0.00 0.00 0.00 57.04 -0.30 90 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 54.54 -0.31 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 52.04 -0.31 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 49.54 -0.31 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 47.04 -0.31 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 44.54 -0.31 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 42.05 -0.30 68 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 39.55 -0.30 63 0 48 0
28MAY26 100.00 C 0.00 0.00 0.00 37.05 -0.31 56 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 34.55 -0.31 48 0 16 0
28MAY26 105.00 C 0.00 0.00 0.00 32.05 -0.31 0 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 29.55 -0.31 0 0 30 0
28MAY26 110.00 C 0.00 0.00 0.00 27.05 -0.31 0 0 21 0
28MAY26 112.50 C 0.00 0.00 0.00 24.56 -0.31 41 0 145 0
28MAY26 115.00 C 0.00 0.00 0.00 22.08 -0.32 42 0 127 0
28MAY26 117.50 C 0.00 0.00 0.00 19.62 -0.33 41 0 137 0
28MAY26 120.00 C 0.00 0.00 0.00 17.21 -0.35 41 0 110 0
28MAY26 122.50 C 0.00 0.00 0.00 14.88 -0.37 41 0 54 0
28MAY26 125.00 C 0.00 0.00 0.00 12.68 -0.39 41 0 110 0
28MAY26 127.50 C 0.00 0.00 0.00 10.65 -0.40 41 0 61 0
28MAY26 130.00 C 0.00 0.00 0.00 8.81 -0.40 41 0 63 0
28MAY26 132.50 C 0.00 0.00 0.00 6.97 -0.39 39 0 44 0
28MAY26 135.00 C 0.00 0.00 0.00 5.62 -0.39 40 0 28 0
28MAY26 137.50 C 4.00 4.40 4.00 4.47 -0.49 40 3 129 0
28MAY26 140.00 C 3.12 3.12 3.12 3.52 -0.30 40 15 99 -11
28MAY26 142.50 C 3.02 3.02 2.40 2.73 -0.44 40 38 73 +16
28MAY26 145.00 C 2.24 2.26 2.03 2.09 -0.37 40 51 63 +39
28MAY26 147.50 C 1.84 1.84 1.84 1.60 -0.26 41 15 100 +13
28MAY26 150.00 C 0.00 0.00 0.00 1.23 -0.18 41 0 102 0
28MAY26 152.50 C 1.05 1.05 1.05 0.90 -0.16 41 3 157 -3
28MAY26 155.00 C 0.00 0.00 0.00 0.65 -0.13 41 0 62 0
28MAY26 157.50 C 0.00 0.00 0.00 0.45 -0.09 41 0 37 0
28MAY26 160.00 C 0.00 0.00 0.00 0.32 -0.07 41 0 30 0
28MAY26 162.50 C 0.36 0.36 0.36 0.22 -0.06 41 2 2 +2
28MAY26 165.00 C 0.00 0.00 0.00 0.15 -0.05 41 0 1 0
29JUN26 80.00 C 0.00 0.00 0.00 57.04 -0.30 73 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 54.54 -0.31 67 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 52.04 -0.31 61 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 49.54 -0.31 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 47.04 -0.31 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 44.54 -0.31 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 42.05 -0.30 53 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 39.55 -0.30 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 37.05 -0.31 45 0 170 0
29JUN26 102.50 C 0.00 0.00 0.00 34.55 -0.31 42 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 32.06 -0.32 41 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 29.58 -0.34 41 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 27.15 -0.35 41 0 27 0
29JUN26 112.50 C 0.00 0.00 0.00 24.77 -0.37 41 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 22.49 -0.40 41 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 20.35 -0.42 41 0 54 0
29JUN26 120.00 C 0.00 0.00 0.00 18.32 +0.14 41 0 319 0
29JUN26 122.50 C 0.00 0.00 0.00 16.42 -0.43 41 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 14.69 -0.43 41 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 13.05 -0.43 41 0 30 0
29JUN26 130.00 C 11.08 11.08 11.08 11.22 -0.41 39 2 574 +1
29JUN26 132.50 C 0.00 0.00 0.00 9.97 -0.46 40 0 30 0
29JUN26 135.00 C 0.00 0.00 0.00 8.75 -0.43 40 0 35 0
29JUN26 137.50 C 0.00 0.00 0.00 7.61 -0.60 40 0 15 0
29JUN26 140.00 C 6.30 6.45 6.30 6.63 -0.67 40 4 22 +2
29JUN26 142.50 C 0.00 0.00 0.00 5.79 -0.53 41 0 31 0
29JUN26 145.00 C 0.00 0.00 0.00 5.00 -0.49 41 0 21 0
29JUN26 147.50 C 0.00 0.00 0.00 4.31 -0.44 41 0 19 0
29JUN26 150.00 C 3.60 3.60 3.60 3.71 -0.33 41 5 28 +5
29JUN26 152.50 C 0.00 0.00 0.00 3.18 -0.29 41 0 114 0
29JUN26 155.00 C 0.00 0.00 0.00 2.68 -0.25 41 0 15 0
29JUN26 157.50 C 0.00 0.00 0.00 2.18 -0.24 41 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 1.82 -0.20 41 0 16 0
29JUN26 162.50 C 0.00 0.00 0.00 1.52 -0.19 41 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 1.26 -0.15 41 0 33 0
30JUL26 92.50 C 0.00 0.00 0.00 44.55 -0.30 46 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 42.05 -0.31 43 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 39.57 -0.32 43 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 37.12 -0.31 43 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 34.71 -0.34 43 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 32.37 -0.35 43 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 29.79 -0.71 39 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 27.39 -0.33 37 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 25.46 -0.25 39 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 23.46 -0.33 39 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 21.54 -1.02 39 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 20.44 -0.35 43 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 18.79 -0.35 43 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 17.19 -0.34 43 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 15.73 -0.34 43 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 14.29 +0.11 43 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 12.71 -0.47 42 0 6 0
30JUL26 135.00 C 0.00 0.00 0.00 11.55 -0.45 42 0 15 0
30JUL26 137.50 C 10.30 10.60 10.30 10.53 -0.40 42 11 25 +1
30JUL26 140.00 C 0.00 0.00 0.00 9.54 -0.39 43 0 30 0
30JUL26 142.50 C 0.00 0.00 0.00 8.65 -0.36 43 0 15 0
30JUL26 145.00 C 0.00 0.00 0.00 7.83 -0.35 43 0 30 0
30JUL26 147.50 C 0.00 0.00 0.00 7.09 -0.31 44 0 76 0
30JUL26 150.00 C 0.00 0.00 0.00 6.41 -0.26 44 0 15 0
30JUL26 152.50 C 0.00 0.00 0.00 5.69 -0.26 44 0 15 0
30JUL26 155.00 C 0.00 0.00 0.00 5.08 -0.22 44 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 4.38 -0.36 43 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 3.84 -0.22 43 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 3.44 -0.17 43 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 3.03 -0.18 43 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 26.74 -0.59 40 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 24.92 -0.60 40 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 23.41 -0.38 42 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 21.71 -0.65 42 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 20.15 -0.88 42 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 19.27 -0.32 44 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 17.83 -0.31 44 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 16.49 +0.10 44 0 20 0
28AUG26 132.50 C 0.00 0.00 0.00 15.06 -0.33 44 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 13.92 -0.42 44 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 12.80 -0.37 44 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 11.81 -0.36 44 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 10.90 -0.35 44 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 10.06 -0.33 44 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 9.28 -0.32 45 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 8.56 -0.24 45 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 7.86 -0.23 45 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 7.15 -0.23 45 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 6.28 -0.20 44 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 5.75 -0.20 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 57.04 -0.30 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 54.54 -0.31 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 52.05 -0.32 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 49.61 -0.33 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 47.22 -0.34 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 44.93 -0.31 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 42.69 +0.24 44 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 39.60 -0.60 34 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 37.30 -0.80 35 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 35.32 -0.83 37 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 33.54 -0.53 39 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 31.54 -0.55 39 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 30.17 -0.20 42 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 28.37 -0.07 42 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 26.55 -0.17 42 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 24.82 -0.27 41 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 23.23 -0.29 42 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 21.80 -0.27 42 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 20.41 -0.28 42 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 19.02 -0.88 42 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 17.81 -0.82 43 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 16.73 -0.34 43 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 15.62 -0.33 43 0 200 0
29SEP26 137.50 C 0.00 0.00 0.00 14.58 -0.33 43 0 500 0
29SEP26 140.00 C 0.00 0.00 0.00 13.61 -0.32 44 0 391 0
29SEP26 142.50 C 0.00 0.00 0.00 12.71 -0.30 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.88 -0.28 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 10.87 -0.35 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 10.12 -0.34 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 9.42 -0.32 44 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 8.77 -0.31 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 8.06 -0.20 44 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 7.39 -0.19 44 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 6.85 -0.17 44 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 6.33 -0.17 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 57.67 -0.30 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 54.99 -0.78 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 52.98 -0.64 42 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 50.63 -0.84 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 49.12 -0.30 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 47.07 -0.31 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 45.08 -0.31 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 42.64 -0.83 42 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 41.26 -0.09 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 38.88 -0.41 43 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 36.59 -0.55 41 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 34.87 -0.54 41 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 33.27 -0.46 42 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 31.72 -0.41 42 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 30.51 -0.07 43 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 28.75 -0.32 42 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 27.36 -0.29 42 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 26.02 -0.30 43 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 24.67 -1.04 43 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 23.70 -0.10 43 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 22.52 -0.10 44 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 21.14 -0.35 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.36 -0.29 44 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.36 -0.28 44 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 18.41 -0.28 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 17.51 -0.27 44 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 16.65 -0.27 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 15.84 -0.26 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 15.16 -0.17 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 14.35 -0.25 45 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 13.66 -0.26 45 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 12.56 -0.55 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 12.19 -0.27 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 11.27 -0.18 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 10.62 -0.19 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 59.06 -0.35 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 57.00 -0.35 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 54.98 -0.35 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 52.96 -0.36 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 51.03 -0.37 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 49.15 -0.37 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 47.27 -0.37 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 45.47 -0.38 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 43.75 -0.38 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 42.03 -0.38 44 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 40.32 -0.39 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 38.78 -0.38 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 37.23 -0.39 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 35.68 -0.39 44 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 34.21 -0.39 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 32.85 -0.39 44 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 31.49 -0.39 44 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 29.70 -0.62 43 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 28.47 -0.16 44 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 26.89 -0.60 43 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 25.86 -0.39 43 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 25.14 -0.03 44 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 24.12 0.00 44 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 23.07 -0.49 44 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 22.13 -0.54 44 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 21.23 -0.53 44 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 20.37 -0.52 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 19.55 -0.46 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 18.89 -0.38 45 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 17.90 -0.56 45 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 17.31 -0.42 45 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 16.46 -0.07 45 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 15.81 +0.07 45 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 14.74 -0.31 44 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 14.12 -0.31 44 0 0 0
TOTAL CALL 149 5,838 +65
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 62 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 58 0 38 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 51 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 44 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 41 0 19 0
28MAY26 105.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 46 0
28MAY26 107.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 68 0
28MAY26 110.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 49 0
28MAY26 112.50 P 0.00 0.00 0.00 0.17 -0.03 41 0 183 0
28MAY26 115.00 P 0.00 0.00 0.00 0.30 -0.03 41 0 86 0
28MAY26 117.50 P 0.00 0.00 0.00 0.49 -0.05 41 0 97 0
28MAY26 120.00 P 1.01 1.01 0.96 0.77 -0.06 41 16 48 +8
28MAY26 122.50 P 0.00 0.00 0.00 1.16 -0.07 41 0 134 0
28MAY26 125.00 P 0.00 0.00 0.00 1.68 -0.07 41 0 137 0
28MAY26 127.50 P 0.00 0.00 0.00 2.36 -0.07 42 0 149 0
28MAY26 130.00 P 3.10 3.10 3.10 3.20 -0.03 42 11 128 0
28MAY26 132.50 P 0.00 0.00 0.00 4.22 0.00 42 0 24 0
28MAY26 135.00 P 5.61 5.61 5.61 5.43 +0.06 42 9 32 0
28MAY26 137.50 P 7.38 7.38 7.38 6.86 +0.17 43 20 134 -20
28MAY26 140.00 P 0.00 0.00 0.00 8.20 0.00 41 0 85 0
28MAY26 142.50 P 0.00 0.00 0.00 9.90 +0.03 41 0 16 0
28MAY26 145.00 P 0.00 0.00 0.00 11.75 +0.08 41 0 87 0
28MAY26 147.50 P 0.00 0.00 0.00 13.73 +0.12 41 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 15.81 +0.13 41 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 18.00 +0.16 41 0 1 0
28MAY26 155.00 P 0.00 0.00 0.00 20.27 +0.19 41 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 22.60 +0.23 41 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 25.72 +0.36 56 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 28.05 +0.47 56 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 30.46 +0.34 58 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 0.01 -0.01 40 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.03 0.00 41 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.12 -0.02 41 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 0.19 -0.03 41 0 185 0
29JUN26 102.50 P 0.00 0.00 0.00 0.29 -0.04 41 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 0.42 -0.05 41 0 16 0
29JUN26 107.50 P 0.00 0.00 0.00 0.61 -0.04 41 0 545 0
29JUN26 110.00 P 0.00 0.00 0.00 0.85 -0.06 41 0 59 0
29JUN26 112.50 P 0.00 0.00 0.00 1.15 -0.08 41 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 1.52 -0.08 41 0 31 0
29JUN26 117.50 P 0.00 0.00 0.00 2.06 -0.10 41 0 18 0
29JUN26 120.00 P 0.00 0.00 0.00 2.64 -0.03 41 0 75 0
29JUN26 122.50 P 0.00 0.00 0.00 3.30 0.00 41 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 4.06 0.00 41 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 4.94 +0.01 41 0 60 0
29JUN26 130.00 P 0.00 0.00 0.00 5.98 +0.04 41 0 32 0
29JUN26 132.50 P 0.00 0.00 0.00 7.14 +0.12 42 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 8.41 +0.08 42 0 35 0
29JUN26 137.50 P 0.00 0.00 0.00 9.80 +0.13 42 0 16 0
29JUN26 140.00 P 0.00 0.00 0.00 11.38 +0.04 43 0 30 0
29JUN26 142.50 P 0.00 0.00 0.00 13.03 +0.07 43 0 45 0
29JUN26 145.00 P 0.00 0.00 0.00 14.32 -0.01 41 0 1,030 0
29JUN26 147.50 P 0.00 0.00 0.00 16.10 -0.01 41 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 17.97 +0.03 41 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 19.91 +0.03 41 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 21.94 +0.08 41 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 24.74 +0.08 46 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 26.96 +0.12 47 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 29.23 +0.15 48 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 31.56 +0.28 49 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.30 -0.01 43 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.42 -0.02 43 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 0.58 -0.02 43 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.77 -0.02 43 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 1.02 -0.03 43 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 1.29 -0.04 43 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 1.67 -0.04 43 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 2.08 -0.04 43 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 2.59 -0.04 43 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 3.14 -0.05 43 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 3.84 -0.03 43 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 4.53 +0.03 43 0 47 0
30JUL26 122.50 P 0.00 0.00 0.00 5.33 +0.04 43 0 62 0
30JUL26 125.00 P 0.00 0.00 0.00 6.23 +0.05 43 0 75 0
30JUL26 127.50 P 0.00 0.00 0.00 7.29 +0.12 43 0 30 0
30JUL26 130.00 P 0.00 0.00 0.00 8.41 +0.07 43 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 9.63 +0.08 43 0 45 0
30JUL26 135.00 P 0.00 0.00 0.00 10.95 +0.10 44 0 24 0
30JUL26 137.50 P 0.00 0.00 0.00 12.36 +0.11 44 0 15 0
30JUL26 140.00 P 0.00 0.00 0.00 13.90 +0.13 44 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 15.50 +0.15 44 0 22 0
30JUL26 145.00 P 0.00 0.00 0.00 17.19 +0.17 45 0 15 0
30JUL26 147.50 P 0.00 0.00 0.00 19.01 +0.06 45 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 20.86 +0.06 46 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 22.72 +0.07 46 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 24.68 +0.10 46 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 26.70 +0.10 47 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 28.73 +0.11 47 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 30.89 +0.14 48 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 33.05 +0.14 48 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 3.91 -0.02 44 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 4.58 -0.03 44 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 5.38 0.00 44 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 6.09 +0.07 44 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 7.04 +0.13 44 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 8.05 +0.09 44 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 9.14 +0.09 44 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 10.31 +0.10 44 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 11.57 +0.11 44 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 12.91 +0.12 45 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 14.34 +0.14 45 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 15.94 +0.12 45 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 17.55 +0.16 46 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 19.21 +0.22 46 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 21.00 +0.06 46 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 22.73 +0.08 46 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 24.60 +0.09 47 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 26.46 +0.09 47 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 28.37 +0.12 47 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 30.39 +0.12 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.33 0.00 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.44 0.00 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.58 0.00 44 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.75 -0.01 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.95 -0.01 44 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.21 0.00 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 1.49 -0.01 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 1.84 0.00 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 2.23 -0.01 44 0 18 0
29SEP26 102.50 P 0.00 0.00 0.00 2.66 -0.01 44 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 3.19 -0.01 44 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 3.73 0.00 44 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 4.39 0.00 44 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 5.08 0.00 44 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 5.83 +0.01 44 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 6.68 +0.11 44 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 7.55 +0.08 44 0 21 0
29SEP26 122.50 P 0.00 0.00 0.00 8.58 +0.05 44 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 9.63 +0.06 44 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 10.77 +0.08 45 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 11.98 +0.10 44 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 13.26 +0.10 45 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 14.62 +0.13 45 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 16.07 +0.14 45 0 375 0
29SEP26 140.00 P 0.00 0.00 0.00 17.59 +0.14 45 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 19.17 +0.14 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 20.82 +0.16 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 22.65 +0.09 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 24.35 +0.09 46 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 26.13 +0.12 47 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 28.00 +0.12 47 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 29.88 +0.12 47 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 31.76 +0.12 47 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 33.79 +0.15 48 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 35.83 +0.16 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.13 0.00 45 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.39 0.00 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.69 0.00 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 2.00 0.00 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.42 0.00 45 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 2.83 0.00 45 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 3.31 +0.01 45 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 3.86 +0.01 45 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 4.41 0.00 45 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 5.06 +0.01 45 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 5.77 +0.01 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 6.48 +0.01 45 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 7.29 +0.02 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 8.18 +0.02 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 9.07 +0.02 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 9.74 +0.02 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 10.79 +0.07 44 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 11.94 +0.10 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 13.07 +0.06 44 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 14.30 +0.06 44 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 15.60 +0.06 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 16.96 +0.12 44 0 0 0
30DEC26 135.00 P 18.63 18.80 18.63 18.59 +0.34 45 54 54 +54
30DEC26 137.50 P 0.00 0.00 0.00 19.86 +0.15 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 21.39 +0.11 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 22.97 +0.11 45 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 24.61 +0.13 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 26.47 +0.08 46 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 28.01 -0.11 46 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 29.99 +0.12 46 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 31.80 +0.12 47 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 33.62 +0.13 47 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 35.32 -0.06 47 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 37.20 -0.08 47 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 39.14 -0.04 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.03 -0.04 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.41 -0.05 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.84 -0.05 44 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 3.26 -0.06 44 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 3.79 -0.06 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.35 -0.06 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.92 -0.06 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.58 -0.07 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 6.30 -0.07 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.03 -0.07 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 7.78 -0.08 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 8.69 -0.07 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.59 -0.08 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 10.50 -0.08 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 11.35 -0.22 44 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 12.23 -0.05 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 13.31 -0.04 44 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 14.49 0.00 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 15.83 +0.11 44 0 40 0
30MAR27 127.50 P 0.00 0.00 0.00 17.10 +0.12 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 18.41 +0.12 44 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 19.79 +0.14 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 21.37 +0.37 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 22.79 +0.33 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 24.16 +0.09 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 25.93 +0.29 45 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 27.36 +0.11 45 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 29.24 -0.07 46 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 30.97 +0.17 46 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 32.71 +0.18 46 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.28 +0.03 46 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.30 +0.19 46 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 38.13 +0.45 46 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 39.98 -0.04 47 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 41.88 -0.04 47 0 0 0
TOTAL PUT 110 8,138 +42
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$ 32.98
28MAY26 22.00 C 0.00 0.00 0.00 11.21 -0.67 108 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.31 -0.57 108 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.23 -0.65 90 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 8.24 -0.65 82 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 7.27 -0.64 75 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 6.31 -0.63 68 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 5.27 -0.72 56 0 20 0
28MAY26 29.00 C 0.00 0.00 0.00 4.45 -0.48 57 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 3.50 -0.71 49 0 22 0
28MAY26 31.00 C 0.00 0.00 0.00 2.74 -0.67 48 0 154 0
28MAY26 32.00 C 2.20 2.20 2.20 2.03 -0.64 45 8 212 0
28MAY26 33.00 C 1.84 1.84 1.60 1.53 -0.49 46 49 699 -12
28MAY26 34.00 C 1.42 1.42 1.10 1.06 -0.44 45 41 636 -28
28MAY26 35.00 C 1.00 1.00 0.76 0.71 -0.38 44 417 993 +141
28MAY26 36.00 C 0.79 0.79 0.45 0.45 -0.34 44 89 756 +14
28MAY26 37.00 C 0.45 0.45 0.37 0.28 -0.28 43 107 751 +41
28MAY26 38.00 C 0.30 0.32 0.21 0.16 -0.24 42 10 809 +4
28MAY26 39.00 C 0.18 0.18 0.16 0.09 -0.19 42 143 780 +39
28MAY26 40.00 C 0.15 0.15 0.12 0.05 -0.15 42 170 2,299 -3
28MAY26 41.00 C 0.09 0.09 0.09 0.02 -0.12 40 4 567 -4
28MAY26 42.00 C 0.07 0.07 0.07 0.01 -0.09 40 255 533 -199
28MAY26 43.00 C 0.00 0.00 0.00 0.01 -0.06 44 0 502 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 350 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 235 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 409 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 193 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 225 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,501 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 78 0 333 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1,867 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 89 0 256 0
29JUN26 17.50 C 0.00 0.00 0.00 15.75 -0.66 101 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 15.33 -0.58 105 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.82 -0.59 100 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 14.16 -0.76 79 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 13.78 -0.64 88 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 13.19 -0.73 76 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 12.30 -0.63 79 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.34 -0.60 75 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 10.37 -0.60 70 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 9.40 -0.60 65 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 8.42 -0.47 59 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 7.50 -0.46 56 0 17 0
29JUN26 27.00 C 0.00 0.00 0.00 6.70 -0.37 56 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 5.82 -0.39 53 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 5.01 -0.39 51 0 30 0
29JUN26 30.00 C 4.43 4.46 4.09 4.28 -0.52 50 3 206 +3
29JUN26 31.00 C 0.00 0.00 0.00 3.46 -0.64 46 0 150 0
29JUN26 32.00 C 0.00 0.00 0.00 2.84 -0.61 45 0 355 0
29JUN26 33.00 C 2.53 2.53 2.53 2.34 -0.54 45 15 1,003 +15
29JUN26 34.00 C 2.21 2.21 2.06 1.90 -0.48 45 23 983 +23
29JUN26 35.00 C 1.89 1.89 1.52 1.54 -0.41 45 22 519 +18
29JUN26 36.00 C 0.00 0.00 0.00 1.23 -0.36 45 0 388 0
29JUN26 37.00 C 0.00 0.00 0.00 0.97 -0.32 45 0 680 0
29JUN26 38.00 C 0.97 1.02 0.82 0.77 -0.28 45 49 875 +2
29JUN26 39.00 C 0.00 0.00 0.00 0.60 -0.25 45 0 622 0
29JUN26 40.00 C 0.65 0.66 0.65 0.46 -0.23 45 3 2,481 0
29JUN26 41.00 C 0.00 0.00 0.00 0.35 -0.21 45 0 479 0
29JUN26 42.00 C 0.00 0.00 0.00 0.27 -0.20 45 0 814 0
29JUN26 43.00 C 0.32 0.32 0.26 0.20 -0.18 45 42 228 -36
29JUN26 44.00 C 0.22 0.22 0.22 0.15 -0.15 45 31 671 +31
29JUN26 45.00 C 0.00 0.00 0.00 0.12 -0.12 46 0 912 0
29JUN26 46.00 C 0.00 0.00 0.00 0.09 -0.10 46 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.07 -0.08 46 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.05 -0.07 46 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.04 -0.06 47 0 155 0
29JUN26 50.00 C 0.00 0.00 0.00 0.03 -0.05 47 0 300 0
29JUN26 52.50 C 0.00 0.00 0.00 0.02 -0.03 49 0 484 0
30JUL26 22.00 C 0.00 0.00 0.00 11.34 -0.60 57 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.52 -0.45 60 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.58 -0.52 57 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.68 -0.45 54 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.85 -0.40 54 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.92 -0.50 49 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.16 -0.52 49 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.53 -0.40 50 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.84 -0.38 49 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.08 -0.60 46 0 29 0
30JUL26 32.00 C 0.00 0.00 0.00 3.49 -0.62 46 0 30 0
30JUL26 33.00 C 0.00 0.00 0.00 3.00 -0.54 46 0 146 0
30JUL26 34.00 C 2.69 2.69 2.59 2.56 -0.50 45 30 173 -15
30JUL26 35.00 C 0.00 0.00 0.00 2.20 -0.44 46 0 74 0
30JUL26 36.00 C 2.02 2.02 2.02 1.87 -0.42 46 34 114 0
30JUL26 37.00 C 0.00 0.00 0.00 1.57 -0.39 46 0 51 0
30JUL26 38.00 C 0.00 0.00 0.00 1.30 -0.38 46 0 50 0
30JUL26 39.00 C 1.40 1.40 1.40 1.08 -0.36 46 15 94 0
30JUL26 40.00 C 0.00 0.00 0.00 0.89 -0.35 45 0 46 0
30JUL26 41.00 C 0.00 0.00 0.00 0.73 -0.35 45 0 97 0
30JUL26 42.00 C 0.87 0.87 0.85 0.59 -0.34 45 45 99 +5
30JUL26 43.00 C 0.00 0.00 0.00 0.48 -0.32 45 0 71 0
30JUL26 44.00 C 0.00 0.00 0.00 0.39 -0.29 45 0 63 0
30JUL26 45.00 C 0.00 0.00 0.00 0.31 -0.26 45 0 80 0
30JUL26 46.00 C 0.00 0.00 0.00 0.25 -0.25 45 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.82 -0.51 55 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.00 -0.47 54 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.14 -0.51 52 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.44 -0.41 52 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.70 -0.35 51 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.00 -0.35 51 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.37 -0.35 50 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.63 -0.48 48 0 0 0
28AUG26 32.00 C 4.62 4.62 4.62 4.10 -0.57 47 15 15 +15
28AUG26 33.00 C 3.79 3.79 3.59 3.62 -0.54 47 45 123 +45
28AUG26 34.00 C 0.00 0.00 0.00 3.20 -0.49 48 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 2.82 -0.46 48 0 27 0
28AUG26 36.00 C 0.00 0.00 0.00 2.50 -0.41 48 0 10 0
28AUG26 37.00 C 0.00 0.00 0.00 2.20 -0.39 48 0 15 0
28AUG26 38.00 C 0.00 0.00 0.00 1.92 -0.38 48 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 1.67 -0.37 48 0 15 0
28AUG26 40.00 C 0.00 0.00 0.00 1.45 -0.37 48 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 1.25 -0.34 48 0 0 0
28AUG26 42.00 C 1.26 1.26 1.26 1.08 -0.36 48 5 0 -5
28AUG26 43.00 C 0.00 0.00 0.00 0.94 -0.33 48 0 33 0
28AUG26 44.00 C 0.00 0.00 0.00 0.81 -0.31 48 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 11.62 -0.67 51 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 10.74 -0.66 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.13 -0.42 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.32 -0.41 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.55 -0.39 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.81 -0.38 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.13 -0.32 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.45 -0.37 51 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 5.84 -0.32 50 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 5.13 -0.45 48 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 4.62 -0.57 48 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 4.15 -0.55 48 0 989 0
29SEP26 34.00 C 3.90 3.90 3.90 3.76 -0.49 48 10 776 +10
29SEP26 35.00 C 0.00 0.00 0.00 3.37 -0.47 48 0 650 0
29SEP26 36.00 C 0.00 0.00 0.00 3.03 -0.44 49 0 1,394 0
29SEP26 37.00 C 0.00 0.00 0.00 2.73 -0.41 49 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 2.46 -0.38 49 0 750 0
29SEP26 39.00 C 0.00 0.00 0.00 2.21 -0.36 49 0 1,505 0
29SEP26 40.00 C 0.00 0.00 0.00 1.98 -0.35 49 0 1,920 0
29SEP26 41.00 C 0.00 0.00 0.00 1.77 -0.34 50 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 1.58 -0.30 50 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 1.41 -0.34 50 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 1.26 -0.33 50 0 76 0
29SEP26 45.00 C 0.00 0.00 0.00 1.13 -0.27 50 0 2,735 0
29SEP26 46.00 C 0.00 0.00 0.00 1.01 -0.26 50 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 0.90 -0.29 50 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.81 -0.27 50 0 53 0
29SEP26 49.00 C 0.00 0.00 0.00 0.73 -0.25 51 0 19 0
29SEP26 50.00 C 0.00 0.00 0.00 0.63 -0.27 50 0 1,717 0
29SEP26 52.50 C 0.00 0.00 0.00 0.48 -0.24 51 0 247 0
30DEC26 22.00 C 0.00 0.00 0.00 12.27 -0.73 52 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.62 -0.57 53 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 10.92 -0.50 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.19 -0.48 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.47 -0.50 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.82 -0.46 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.20 -0.43 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.48 -0.62 50 0 55 0
30DEC26 30.00 C 0.00 0.00 0.00 7.04 -0.40 51 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 6.35 -0.47 49 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 5.89 -0.55 49 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 5.43 -0.55 49 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 5.04 -0.53 49 0 178 0
30DEC26 35.00 C 0.00 0.00 0.00 4.66 -0.56 49 0 637 0
30DEC26 36.00 C 0.00 0.00 0.00 4.31 -0.48 49 0 80 0
30DEC26 37.00 C 0.00 0.00 0.00 3.98 -0.46 49 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 3.69 -0.43 49 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 3.41 -0.44 50 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 3.17 -0.40 50 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 2.92 -0.43 50 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 2.70 -0.39 50 0 91 0
30DEC26 43.00 C 0.00 0.00 0.00 2.49 -0.39 50 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 2.30 -0.39 50 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 2.13 -0.30 50 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 1.91 -0.34 49 0 527 0
30DEC26 47.00 C 2.00 2.00 2.00 1.76 -0.33 50 1 7 -1
30DEC26 48.00 C 0.00 0.00 0.00 1.63 -0.32 50 0 0 0
30DEC26 49.00 C 1.70 1.70 1.70 1.51 -0.35 50 2 48 -2
30DEC26 50.00 C 0.00 0.00 0.00 1.39 -0.29 50 0 14 0
30DEC26 52.50 C 1.28 1.28 1.28 1.15 -0.26 50 2 137 +2
30MAR27 22.00 C 0.00 0.00 0.00 12.91 -0.83 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.17 -0.83 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.46 -0.69 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.78 -0.68 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.32 -0.59 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.70 -0.46 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.10 -0.45 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.54 -0.35 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.00 -0.35 51 0 22 0
30MAR27 31.00 C 0.00 0.00 0.00 7.32 -0.53 49 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 6.93 -0.50 50 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 6.43 -0.63 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.04 -0.65 49 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 5.67 -0.51 49 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 5.32 -0.64 49 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 5.01 -0.48 49 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.68 -0.52 49 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 4.40 -0.48 50 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 4.13 -0.48 50 0 13 0
30MAR27 41.00 C 0.00 0.00 0.00 3.88 -0.47 50 0 18 0
30MAR27 42.00 C 0.00 0.00 0.00 3.65 -0.49 50 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 3.42 -0.43 50 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 3.20 -0.48 50 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 3.00 -0.48 50 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 2.82 -0.50 50 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.64 -0.52 50 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.48 -0.54 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.33 -0.56 50 0 75 0
TOTAL CALL 1,685 53,602 +103
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 73 0
28MAY26 26.00 P 0.08 0.08 0.08 0.06 +0.03 55 52 189 +52
28MAY26 27.00 P 0.11 0.11 0.09 0.11 +0.05 53 349 461 +277
28MAY26 28.00 P 0.19 0.19 0.19 0.18 +0.07 52 15 497 +15
28MAY26 29.00 P 0.23 0.24 0.23 0.29 +0.09 50 36 716 -34
28MAY26 30.00 P 0.36 0.45 0.36 0.46 +0.13 49 82 742 +26
28MAY26 31.00 P 0.54 0.68 0.52 0.70 +0.16 47 146 670 +87
28MAY26 32.00 P 0.83 1.01 0.83 1.02 +0.21 46 46 1,442 -1
28MAY26 33.00 P 1.17 1.46 1.10 1.46 +0.29 45 183 1,091 -21
28MAY26 34.00 P 1.60 1.60 1.55 2.00 +0.36 44 58 755 -28
28MAY26 35.00 P 2.18 2.32 2.18 2.71 +0.50 45 23 980 +8
28MAY26 36.00 P 0.00 0.00 0.00 3.43 +0.51 44 0 583 0
28MAY26 37.00 P 0.00 0.00 0.00 4.25 +0.56 43 0 694 0
28MAY26 38.00 P 0.00 0.00 0.00 5.14 +0.48 42 0 354 0
28MAY26 39.00 P 0.00 0.00 0.00 6.07 +0.51 42 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 7.03 +0.53 40 0 473 0
28MAY26 41.00 P 0.00 0.00 0.00 8.02 +0.55 0 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 9.02 +0.57 0 0 292 0
28MAY26 43.00 P 0.00 0.00 0.00 10.02 +0.57 0 0 114 0
28MAY26 44.00 P 0.00 0.00 0.00 11.02 +0.58 0 0 73 0
28MAY26 45.00 P 0.00 0.00 0.00 12.02 +0.59 0 0 24 0
28MAY26 46.00 P 0.00 0.00 0.00 13.02 +0.58 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.02 +0.58 0 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 15.02 +0.59 0 0 0 -45
28MAY26 49.00 P 0.00 0.00 0.00 16.02 +0.58 0 0 10 -65
28MAY26 50.00 P 0.00 0.00 0.00 17.02 +0.58 0 0 30 -15
28MAY26 52.50 P 0.00 0.00 0.00 19.52 +0.59 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.02 +0.58 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 24.52 +0.55 0 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 27.02 +0.58 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 +0.04 55 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.09 +0.05 53 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.13 +0.06 52 0 107 0
29JUN26 25.00 P 0.00 0.00 0.00 0.19 +0.08 51 0 196 0
29JUN26 26.00 P 0.26 0.29 0.26 0.29 +0.11 50 25 326 +10
29JUN26 27.00 P 0.00 0.00 0.00 0.41 +0.12 49 0 890 0
29JUN26 28.00 P 0.47 0.47 0.47 0.57 +0.14 48 8 946 +8
29JUN26 29.00 P 0.66 0.66 0.66 0.78 +0.15 47 4 1,427 +4
29JUN26 30.00 P 0.85 0.99 0.85 1.03 +0.16 46 11 3,279 +8
29JUN26 31.00 P 1.16 1.16 1.13 1.35 +0.19 45 14 1,001 0
29JUN26 32.00 P 1.64 1.64 1.64 1.73 +0.22 44 1 1,402 +1
29JUN26 33.00 P 2.20 2.20 2.20 2.20 +0.26 44 15 1,081 -15
29JUN26 34.00 P 2.36 2.37 2.36 2.76 +0.32 44 39 1,200 -39
29JUN26 35.00 P 2.96 2.96 2.96 3.44 +0.45 45 15 413 0
29JUN26 36.00 P 0.00 0.00 0.00 4.12 +0.45 45 0 310 0
29JUN26 37.00 P 0.00 0.00 0.00 4.86 +0.36 45 0 688 0
29JUN26 38.00 P 0.00 0.00 0.00 5.61 +0.34 44 0 657 0
29JUN26 39.00 P 0.00 0.00 0.00 6.47 +0.41 44 0 282 0
29JUN26 40.00 P 0.00 0.00 0.00 7.38 +0.43 46 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 8.37 +0.54 49 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 9.30 +0.57 50 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 10.23 +0.53 51 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 11.11 +0.46 47 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 12.07 +0.45 47 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 13.03 +0.54 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.02 +0.58 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.02 +0.58 0 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 16.02 +0.58 0 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 17.02 +0.58 0 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 19.52 +0.59 0 0 45 -1
30JUL26 22.00 P 0.00 0.00 0.00 0.13 +0.06 51 0 59 0
30JUL26 23.00 P 0.19 0.19 0.19 0.19 +0.07 50 2 32 +2
30JUL26 24.00 P 0.00 0.00 0.00 0.28 +0.10 49 0 0 0
30JUL26 25.00 P 0.35 0.38 0.35 0.39 +0.11 49 62 196 +62
30JUL26 26.00 P 0.46 0.49 0.46 0.52 +0.11 48 3 32 +3
30JUL26 27.00 P 0.00 0.00 0.00 0.70 +0.13 47 0 55 0
30JUL26 28.00 P 0.78 0.90 0.78 0.92 +0.14 47 66 98 +66
30JUL26 29.00 P 0.00 0.00 0.00 1.18 +0.14 46 0 18 0
30JUL26 30.00 P 0.00 0.00 0.00 1.49 +0.18 46 0 58 0
30JUL26 31.00 P 0.00 0.00 0.00 1.86 +0.20 45 0 81 0
30JUL26 32.00 P 2.17 2.17 2.17 2.30 +0.23 45 26 86 +21
30JUL26 33.00 P 0.00 0.00 0.00 2.80 +0.28 45 0 408 0
30JUL26 34.00 P 0.00 0.00 0.00 3.36 +0.32 45 0 442 0
30JUL26 35.00 P 0.00 0.00 0.00 3.99 +0.38 45 0 180 0
30JUL26 36.00 P 4.23 4.23 4.23 4.53 +0.29 43 7 60 0
30JUL26 37.00 P 0.00 0.00 0.00 5.32 +0.29 44 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.02 +0.26 44 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.85 +0.32 44 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.65 +0.32 44 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.58 +0.41 46 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.48 +0.45 46 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.50 +0.60 50 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.51 +0.67 53 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.49 +0.74 55 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.42 +0.65 56 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.49 +0.15 50 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.64 +0.16 50 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.82 +0.17 49 0 15 0
28AUG26 27.00 P 0.00 0.00 0.00 1.05 +0.18 48 0 0 0
28AUG26 28.00 P 1.25 1.25 1.25 1.31 +0.17 48 1 16 +1
28AUG26 29.00 P 0.00 0.00 0.00 1.62 +0.18 48 0 16 0
28AUG26 30.00 P 0.00 0.00 0.00 1.97 +0.19 47 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 2.38 +0.23 47 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 2.84 +0.25 47 0 6 0
28AUG26 33.00 P 3.24 3.25 3.24 3.35 +0.28 47 30 43 +23
28AUG26 34.00 P 0.00 0.00 0.00 3.93 +0.33 47 0 43 0
28AUG26 35.00 P 0.00 0.00 0.00 4.53 +0.36 47 0 67 0
28AUG26 36.00 P 0.00 0.00 0.00 5.20 +0.40 47 0 7 0
28AUG26 37.00 P 5.46 5.46 5.46 5.78 +0.31 46 9 9 +9
28AUG26 38.00 P 0.00 0.00 0.00 6.52 +0.19 46 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.27 +0.22 46 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.08 +0.26 46 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.88 +0.22 46 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.73 +0.29 46 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.58 +0.30 46 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.64 +0.46 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.41 +0.17 51 0 100 0
29SEP26 23.00 P 0.00 0.00 0.00 0.53 +0.17 50 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.67 +0.17 49 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 0.86 +0.18 49 0 82 0
29SEP26 26.00 P 0.00 0.00 0.00 1.09 +0.19 49 0 180 0
29SEP26 27.00 P 0.00 0.00 0.00 1.35 +0.19 48 0 258 0
29SEP26 28.00 P 0.00 0.00 0.00 1.65 +0.19 48 0 183 0
29SEP26 29.00 P 0.00 0.00 0.00 1.98 +0.19 48 0 357 0
29SEP26 30.00 P 0.00 0.00 0.00 2.37 +0.22 47 0 812 0
29SEP26 31.00 P 0.00 0.00 0.00 2.79 +0.22 47 0 1,583 0
29SEP26 32.00 P 0.00 0.00 0.00 3.26 +0.24 47 0 374 0
29SEP26 33.00 P 0.00 0.00 0.00 3.79 +0.27 47 0 2,206 0
29SEP26 34.00 P 0.00 0.00 0.00 4.36 +0.31 47 0 851 0
29SEP26 35.00 P 0.00 0.00 0.00 5.01 +0.36 48 0 1,631 0
29SEP26 36.00 P 0.00 0.00 0.00 5.65 +0.37 48 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 6.27 +0.32 47 0 891 0
29SEP26 38.00 P 0.00 0.00 0.00 6.97 +0.18 47 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 7.72 +0.19 47 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 8.50 +0.21 47 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 9.29 +0.22 47 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 10.11 +0.24 47 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 10.93 +0.23 47 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.80 +0.26 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.67 +0.31 47 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 13.55 +0.34 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.52 +0.42 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.57 +0.52 52 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 16.59 +0.44 54 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 17.60 +0.46 56 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 20.04 +0.41 59 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.77 +0.14 49 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 1.03 +0.19 49 0 38 0
30DEC26 24.00 P 0.00 0.00 0.00 1.27 +0.19 49 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.52 +0.19 49 0 117 0
30DEC26 26.00 P 0.00 0.00 0.00 1.82 +0.18 49 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 2.15 +0.18 48 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 2.49 +0.16 48 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 2.89 +0.18 48 0 87 0
30DEC26 30.00 P 0.00 0.00 0.00 3.33 +0.21 48 0 144 0
30DEC26 31.00 P 0.00 0.00 0.00 3.80 +0.23 48 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 4.31 +0.26 48 0 490 0
30DEC26 33.00 P 4.55 4.83 4.55 4.76 +0.21 47 150 815 +150
30DEC26 34.00 P 0.00 0.00 0.00 5.40 +0.28 48 0 228 0
30DEC26 35.00 P 0.00 0.00 0.00 6.02 +0.32 48 0 163 0
30DEC26 36.00 P 0.00 0.00 0.00 6.71 +0.39 48 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 7.25 +0.27 47 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 7.96 +0.18 47 0 1,162 0
30DEC26 39.00 P 0.00 0.00 0.00 8.67 +0.17 47 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 9.43 +0.20 48 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 10.18 +0.20 48 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 10.97 +0.22 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.76 +0.22 48 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.57 +0.23 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.39 +0.24 48 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 14.23 +0.25 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.08 +0.25 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.94 +0.27 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.81 +0.41 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.77 +0.45 49 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 20.33 +0.70 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.29 +0.09 50 0 12 0
30MAR27 23.00 P 0.00 0.00 0.00 1.54 +0.08 50 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.80 +0.10 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.12 +0.11 49 0 26 0
30MAR27 26.00 P 0.00 0.00 0.00 2.43 +0.12 49 0 18 0
30MAR27 27.00 P 0.00 0.00 0.00 2.78 +0.13 48 0 1 0
30MAR27 28.00 P 3.16 3.16 3.16 3.18 +0.19 48 1 21 +1
30MAR27 29.00 P 0.00 0.00 0.00 3.61 +0.20 48 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 4.03 +0.17 48 0 232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.59 +0.25 48 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 5.07 +0.26 48 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 5.62 +0.26 48 0 22 0
30MAR27 34.00 P 0.00 0.00 0.00 6.19 +0.28 48 0 35 0
30MAR27 35.00 P 0.00 0.00 0.00 6.80 +0.29 48 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 7.44 +0.35 48 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 8.12 +0.35 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.72 +0.16 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.43 +0.17 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.13 +0.15 47 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 10.90 +0.18 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.66 +0.19 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.43 +0.19 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.22 +0.20 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.02 +0.21 48 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.83 +0.21 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.65 +0.22 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.48 +0.22 48 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 17.33 +0.23 48 0 0 0
TOTAL PUT 1,479 53,987 +570
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.94
28MAY26 3.90 C 0.000 0.000 0.000 2.046 +0.070 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.946 +0.069 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.846 +0.069 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.747 +0.070 50 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.647 +0.070 45 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.547 +0.070 39 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.447 +0.070 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.347 +0.069 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.247 +0.069 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.148 +0.070 32 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.048 +0.070 28 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.948 +0.070 24 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 0.700 +0.069 23 0 0 0
28MAY26 5.50 C 0.386 0.415 0.386 0.456 +0.065 20 87 100 +21
28MAY26 5.75 C 0.175 0.212 0.175 0.247 +0.049 21 33 31 +31
28MAY26 6.00 C 0.061 0.098 0.061 0.106 +0.031 22 73 371 +1
28MAY26 6.25 C 0.030 0.030 0.025 0.036 +0.014 22 135 175 -75
28MAY26 6.50 C 0.011 0.012 0.011 0.009 +0.004 23 51 228 0
28MAY26 6.75 C 0.000 0.000 0.000 0.002 +0.001 23 0 127 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 57 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 64 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.155 +0.070 40 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.055 +0.070 31 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.946 +0.060 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.856 +0.070 32 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.756 +0.070 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.657 +0.070 30 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.547 +0.060 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.457 +0.069 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.358 +0.070 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.259 +0.070 24 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.160 +0.070 24 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.048 +0.056 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.948 +0.052 0 0 2 0
29JUN26 5.25 C 0.000 0.000 0.000 0.710 +0.067 0 0 3 0
29JUN26 5.50 C 0.000 0.000 0.000 0.504 +0.059 21 0 3 0
29JUN26 5.75 C 0.000 0.000 0.000 0.321 +0.045 22 0 435 0
29JUN26 6.00 C 0.156 0.156 0.147 0.189 +0.033 22 42 358 +16
29JUN26 6.25 C 0.071 0.092 0.071 0.100 +0.021 22 32 202 +1
29JUN26 6.50 C 0.000 0.000 0.000 0.049 +0.010 23 0 165 0
29JUN26 6.75 C 0.024 0.024 0.024 0.021 +0.005 23 10 100 0
29JUN26 7.00 C 0.000 0.000 0.000 0.008 +0.002 23 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.003 +0.001 23 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 1 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 34 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.946 +0.060 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.856 +0.070 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.756 +0.070 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.657 +0.070 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.547 +0.060 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.457 +0.069 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.358 +0.070 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.259 +0.070 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.160 +0.070 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.055 +0.063 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.960 +0.064 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.736 +0.058 17 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.553 +0.059 22 0 30 0
30JUL26 5.75 C 0.000 0.000 0.000 0.383 +0.048 22 0 100 0
30JUL26 6.00 C 0.000 0.000 0.000 0.250 +0.034 22 0 35 0
30JUL26 6.25 C 0.000 0.000 0.000 0.155 +0.024 23 0 8 0
30JUL26 6.50 C 0.090 0.090 0.090 0.090 +0.013 23 1 1,505 0
30JUL26 6.75 C 0.037 0.037 0.037 0.049 +0.008 23 40 44 +10
30JUL26 7.00 C 0.000 0.000 0.000 0.025 +0.004 23 0 3,000 0
30JUL26 7.25 C 0.000 0.000 0.000 0.012 +0.002 23 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.006 +0.001 23 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 22 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 30 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.856 - 0 0 0 -
28AUG26 4.20 C 0.000 0.000 0.000 1.756 +0.070 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.657 +0.070 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.557 +0.070 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.457 +0.069 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.363 +0.075 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.267 +0.077 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.170 +0.074 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.080 +0.075 13 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.987 +0.071 17 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.773 +0.061 20 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.598 +0.057 23 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.435 +0.044 23 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.305 +0.036 23 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.206 +0.027 23 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.135 +0.018 23 0 6 0
28AUG26 6.75 C 0.000 0.000 0.000 0.083 +0.012 23 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.049 +0.008 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.028 +0.005 23 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.016 +0.003 23 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.009 +0.002 23 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.005 +0.001 23 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.002 +0.001 25 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.158 +0.073 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.056 +0.071 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.958 +0.072 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.860 +0.074 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.764 +0.078 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.667 +0.079 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.568 +0.077 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.472 +0.078 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.378 +0.075 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.284 +0.075 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.192 +0.075 15 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.103 +0.074 19 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.017 +0.071 20 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.809 +0.057 21 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.624 +0.044 21 0 266 0
29SEP26 5.75 C 0.000 0.000 0.000 0.469 +0.035 22 0 609 0
29SEP26 6.00 C 0.000 0.000 0.000 0.352 +0.032 23 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.257 +0.027 23 0 539 0
29SEP26 6.50 C 0.000 0.000 0.000 0.176 +0.015 23 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.117 +0.009 23 0 143 0
29SEP26 7.00 C 0.000 0.000 0.000 0.076 +0.007 23 0 77 0
29SEP26 7.25 C 0.000 0.000 0.000 0.048 +0.004 23 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.030 +0.003 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.018 +0.001 23 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.011 +0.001 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.006 0.000 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.002 0.000 23 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 24 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.091 +0.079 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.992 +0.076 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.896 +0.076 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.804 +0.080 18 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.709 +0.079 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.612 +0.077 20 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.519 +0.074 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.428 +0.075 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.339 +0.074 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.252 +0.073 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.167 +0.071 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.086 +0.070 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.894 +0.064 23 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.723 +0.060 23 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.575 +0.034 23 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.459 +0.037 24 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.350 +0.030 24 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.263 +0.025 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.194 +0.019 24 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.142 +0.016 24 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.102 +0.012 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.073 +0.010 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.051 +0.007 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.035 +0.004 24 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.024 +0.003 24 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.016 +0.002 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.011 +0.001 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.008 +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 2.092 +0.075 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.998 +0.045 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.902 +0.076 18 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.808 +0.074 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.715 +0.072 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.624 +0.071 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.534 +0.070 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.449 +0.072 23 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.361 +0.070 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.278 +0.069 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.197 +0.067 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.119 +0.065 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.935 +0.058 23 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.776 +0.057 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.642 +0.036 24 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.514 +0.029 24 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.411 +0.025 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.324 +0.019 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.253 +0.015 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.195 +0.011 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.149 +0.008 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.115 +0.008 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.087 +0.005 23 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.065 +0.003 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.048 +0.003 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.036 +0.002 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.027 +0.002 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.020 +0.002 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.015 +0.001 23 0 0 0
TOTAL CALL 504 10,422 +5
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 58 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 54 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 51 0 64 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 48 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 44 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 41 0 88 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 159 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 194 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 210 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 303 0
28MAY26 5.25 P 0.000 0.000 0.000 0.002 -0.001 24 0 235 0
28MAY26 5.50 P 0.026 0.027 0.019 0.012 -0.005 22 126 492 +5
28MAY26 5.75 P 0.070 0.090 0.059 0.055 -0.019 22 49 451 +22
28MAY26 6.00 P 0.220 0.230 0.220 0.163 -0.042 23 128 191 -51
28MAY26 6.25 P 0.460 0.460 0.432 0.344 -0.062 24 55 273 -5
28MAY26 6.50 P 0.000 0.000 0.000 0.580 -0.069 30 0 405 0
28MAY26 6.75 P 0.000 0.000 0.000 0.834 -0.072 40 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.092 -0.072 52 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.345 -0.070 61 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.592 -0.073 67 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.843 -0.072 74 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.092 -0.075 80 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.342 -0.075 86 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.586 -0.081 89 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.842 -0.075 98 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 3.092 -0.070 104 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 3.332 -0.080 102 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 44 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 42 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 37 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.002 0.000 24 0 164 0
29JUN26 4.90 P 0.006 0.006 0.006 0.003 -0.001 24 1 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.005 -0.001 23 0 471 0
29JUN26 5.25 P 0.019 0.019 0.019 0.017 -0.006 23 30 649 0
29JUN26 5.50 P 0.000 0.000 0.000 0.048 -0.014 22 0 724 0
29JUN26 5.75 P 0.000 0.000 0.000 0.117 -0.030 22 0 418 0
29JUN26 6.00 P 0.000 0.000 0.000 0.234 -0.044 23 0 390 0
29JUN26 6.25 P 0.000 0.000 0.000 0.391 -0.058 22 0 65 0
29JUN26 6.50 P 0.000 0.000 0.000 0.608 -0.062 25 0 16 0
29JUN26 6.75 P 0.000 0.000 0.000 0.841 -0.069 29 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.092 -0.072 35 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.345 -0.076 40 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.592 -0.081 45 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.843 -0.080 50 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.092 -0.081 54 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.342 -0.081 58 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.586 -0.087 60 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.842 -0.081 65 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.092 -0.081 69 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.337 -0.086 71 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.002 -0.001 23 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.004 -0.001 23 0 1 0
30JUL26 4.80 P 0.000 0.000 0.000 0.006 -0.002 23 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.009 -0.003 23 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.014 -0.004 23 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.038 -0.010 23 0 54 0
30JUL26 5.50 P 0.000 0.000 0.000 0.083 -0.020 22 0 10 0
30JUL26 5.75 P 0.000 0.000 0.000 0.162 -0.034 22 0 107 0
30JUL26 6.00 P 0.000 0.000 0.000 0.279 -0.043 22 0 46 0
30JUL26 6.25 P 0.526 0.526 0.526 0.435 -0.054 23 30 108 0
30JUL26 6.50 P 0.000 0.000 0.000 0.637 -0.060 25 0 170 0
30JUL26 6.75 P 0.000 0.000 0.000 0.857 -0.065 26 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.094 -0.070 29 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.345 -0.076 34 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.593 -0.080 37 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.843 -0.080 41 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.093 -0.080 45 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.343 -0.080 48 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.592 -0.081 51 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.843 -0.080 54 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.094 -0.079 57 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.344 -0.079 60 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 - 26 0 0 -
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
28AUG26 4.60 P 0.009 0.009 0.009 0.006 -0.002 23 10 10 +10
28AUG26 4.70 P 0.000 0.000 0.000 0.009 -0.002 23 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.014 -0.002 23 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.020 -0.005 23 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.029 -0.006 23 0 1 0
28AUG26 5.25 P 0.083 0.083 0.063 0.061 -0.012 23 80 80 +80
28AUG26 5.50 P 0.000 0.000 0.000 0.116 -0.024 23 0 3 0
28AUG26 5.75 P 0.000 0.000 0.000 0.202 -0.029 23 0 30 0
28AUG26 6.00 P 0.000 0.000 0.000 0.321 -0.039 23 0 5 0
28AUG26 6.25 P 0.000 0.000 0.000 0.472 -0.052 23 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.670 -0.054 25 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.879 -0.061 26 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.108 -0.067 28 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.345 -0.077 30 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.593 -0.080 33 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.843 -0.080 36 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.093 -0.080 40 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.343 -0.080 43 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.593 -0.080 46 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.843 -0.081 48 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.094 -0.079 51 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.344 -0.080 54 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 -0.001 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.002 -0.001 23 0 28 0
29SEP26 4.30 P 0.000 0.000 0.000 0.004 -0.001 24 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.005 -0.003 23 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.008 -0.003 23 0 64 0
29SEP26 4.60 P 0.000 0.000 0.000 0.012 -0.004 23 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.017 -0.005 23 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.024 -0.007 23 0 180 0
29SEP26 4.90 P 0.000 0.000 0.000 0.033 -0.009 23 0 907 0
29SEP26 5.00 P 0.000 0.000 0.000 0.044 -0.012 23 0 1,351 0
29SEP26 5.25 P 0.000 0.000 0.000 0.086 -0.017 23 0 285 0
29SEP26 5.50 P 0.000 0.000 0.000 0.152 -0.020 23 0 387 0
29SEP26 5.75 P 0.000 0.000 0.000 0.237 -0.030 23 0 195 0
29SEP26 6.00 P 0.000 0.000 0.000 0.357 -0.047 23 0 469 0
29SEP26 6.25 P 0.000 0.000 0.000 0.513 -0.057 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.697 -0.059 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.900 -0.064 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.122 -0.067 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.353 -0.075 28 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.593 -0.080 30 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.843 -0.080 33 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.093 -0.080 36 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.343 -0.080 39 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.593 -0.080 41 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.843 -0.081 44 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.094 -0.080 46 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.344 -0.081 49 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.006 -0.001 24 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.008 -0.002 24 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.011 -0.002 24 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.015 -0.003 23 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.021 -0.004 24 0 26 0
30DEC26 4.40 P 0.000 0.000 0.000 0.028 -0.005 24 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.037 -0.005 24 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.047 -0.008 24 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.061 -0.008 24 0 61 0
30DEC26 4.80 P 0.000 0.000 0.000 0.076 -0.011 24 0 71 0
30DEC26 4.90 P 0.000 0.000 0.000 0.094 -0.006 24 0 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.114 -0.009 24 0 25 0
30DEC26 5.25 P 0.000 0.000 0.000 0.173 -0.018 23 0 53 0
30DEC26 5.50 P 0.000 0.000 0.000 0.257 -0.023 23 0 21 0
30DEC26 5.75 P 0.000 0.000 0.000 0.367 -0.027 23 0 6 0
30DEC26 6.00 P 0.000 0.000 0.000 0.490 -0.037 23 0 14 0
30DEC26 6.25 P 0.000 0.000 0.000 0.642 -0.037 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.823 -0.055 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.013 -0.058 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.217 -0.061 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.428 -0.068 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.647 -0.071 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.875 -0.072 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.105 -0.074 23 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.345 -0.078 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.593 -0.080 26 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.843 -0.081 28 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.094 -0.080 31 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.344 -0.081 33 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.012 -0.004 23 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.017 -0.004 23 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.022 -0.006 23 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.029 -0.006 23 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.038 -0.007 23 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.048 -0.009 23 0 15 0
30MAR27 4.50 P 0.000 0.000 0.000 0.060 -0.008 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.073 -0.009 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.092 -0.013 23 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.111 -0.008 23 0 37 0
30MAR27 4.90 P 0.000 0.000 0.000 0.132 -0.011 23 0 101 0
30MAR27 5.00 P 0.000 0.000 0.000 0.149 -0.018 23 0 2 0
30MAR27 5.25 P 0.000 0.000 0.000 0.221 -0.022 23 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.308 -0.031 23 0 4 0
30MAR27 5.75 P 0.000 0.000 0.000 0.417 -0.036 22 0 3 0
30MAR27 6.00 P 0.000 0.000 0.000 0.549 -0.038 22 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.714 -0.022 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.872 -0.052 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.053 -0.059 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.253 -0.062 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.459 -0.065 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.676 -0.067 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.897 -0.070 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.124 -0.073 23 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.357 -0.071 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.595 -0.078 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.843 -0.081 25 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.094 -0.080 27 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.344 -0.081 29 0 0 0
TOTAL PUT 509 13,885 +61
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 ($0.001) CLOSING PRICE HK$ 5.15
28MAY26 3.30 C 0.000 0.000 0.000 1.855 +0.086 0 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.755 +0.088 0 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.655 +0.080 0 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.556 +0.081 51 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.456 +0.078 45 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.351 +0.081 0 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.256 +0.088 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.156 +0.080 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.056 +0.080 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.957 +0.080 31 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.857 +0.088 26 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.757 +0.087 21 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.652 +0.083 0 0 89 0
28MAY26 4.60 C 0.000 0.000 0.000 0.558 +0.085 20 0 8,112 0
28MAY26 4.70 C 0.000 0.000 0.000 0.459 +0.097 18 0 4,965 0
28MAY26 4.80 C 0.000 0.000 0.000 0.359 +0.080 14 0 2,926 0
28MAY26 4.90 C 0.000 0.000 0.000 0.272 +0.077 18 0 3,767 0
28MAY26 5.00 C 0.176 0.176 0.176 0.189 +0.064 17 37 4,414 -30
28MAY26 5.25 C 0.036 0.049 0.036 0.051 +0.024 17 120 14,133 +25
28MAY26 5.50 C 0.007 0.009 0.007 0.008 +0.005 18 45 7,875 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 19 0 2,031 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 25 0 340 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 31 0 126 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 37 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 42 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 2.162 +0.078 49 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.062 +0.079 40 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.962 +0.079 0 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.863 +0.078 40 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.763 +0.076 0 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.663 +0.085 0 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.564 +0.076 31 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.464 +0.076 0 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.365 +0.078 28 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.265 +0.085 21 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.165 +0.088 0 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.056 +0.076 0 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.966 +0.089 0 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.857 +0.066 0 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.757 +0.067 0 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.659 +0.068 0 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.590 +0.095 24 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.465 +0.061 0 0 5,759 0
29JUN26 4.80 C 0.000 0.000 0.000 0.401 +0.080 19 0 1,766 0
29JUN26 4.90 C 0.297 0.298 0.297 0.314 +0.068 18 3 18,652 0
29JUN26 5.00 C 0.000 0.000 0.000 0.241 +0.059 18 0 7,502 0
29JUN26 5.25 C 0.000 0.000 0.000 0.103 +0.030 17 0 13,793 0
29JUN26 5.50 C 0.000 0.000 0.000 0.033 +0.010 17 0 4,649 0
29JUN26 5.75 C 0.000 0.000 0.000 0.008 +0.002 17 0 2,274 0
29JUN26 6.00 C 0.000 0.000 0.000 0.002 +0.001 17 0 493 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 20 0 341 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 23 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.465 +0.077 24 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.365 +0.078 0 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.266 +0.083 24 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.166 +0.085 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.067 +0.085 21 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.967 +0.083 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.868 +0.077 18 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.757 +0.065 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.659 +0.066 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.590 +0.091 22 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.474 +0.064 14 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.401 +0.073 18 0 30 0
30JUL26 4.90 C 0.000 0.000 0.000 0.323 +0.067 18 0 452 0
30JUL26 5.00 C 0.221 0.238 0.221 0.250 +0.057 18 25 707 +2
30JUL26 5.25 C 0.100 0.111 0.100 0.114 +0.029 17 65 7,205 +65
30JUL26 5.50 C 0.042 0.042 0.042 0.043 +0.012 17 279 6,150 0
30JUL26 5.75 C 0.000 0.000 0.000 0.013 +0.003 17 0 3,885 0
30JUL26 6.00 C 0.000 0.000 0.000 0.004 +0.001 17 0 171 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 17 0 208 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.365 +0.078 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.266 +0.083 22 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.166 +0.084 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.067 +0.083 20 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.967 +0.081 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.868 +0.077 17 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.757 +0.064 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.660 +0.063 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.590 +0.084 20 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.483 +0.063 16 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.401 +0.059 17 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.338 +0.064 18 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.270 +0.056 18 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.141 +0.034 18 0 430 0
28AUG26 5.50 C 0.000 0.000 0.000 0.066 +0.017 18 0 600 0
28AUG26 5.75 C 0.000 0.000 0.000 0.028 +0.008 18 0 30 0
28AUG26 6.00 C 0.000 0.000 0.000 0.011 +0.003 18 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.004 +0.001 18 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.002 +0.001 19 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.162 +0.078 0 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.063 +0.080 39 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.963 +0.080 32 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.863 +0.078 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.764 +0.077 31 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.664 +0.085 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.565 +0.077 28 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.465 +0.077 22 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.365 +0.078 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.266 +0.083 21 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.166 +0.083 0 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.067 +0.071 19 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 0.967 +0.074 0 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.894 +0.099 27 0 1,947 -1
29SEP26 4.40 C 0.000 0.000 0.000 0.771 +0.074 17 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.676 +0.073 17 0 3,968 0
29SEP26 4.60 C 0.000 0.000 0.000 0.590 +0.076 19 0 2,955 0
29SEP26 4.70 C 0.000 0.000 0.000 0.488 +0.055 16 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.411 +0.052 17 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.354 +0.060 18 0 5,443 0
29SEP26 5.00 C 0.280 0.280 0.280 0.289 +0.051 18 3 19,947 -3
29SEP26 5.25 C 0.149 0.149 0.149 0.165 +0.032 18 20 4,665 +20
29SEP26 5.50 C 0.000 0.000 0.000 0.088 +0.018 18 0 3,338 0
29SEP26 5.75 C 0.000 0.000 0.000 0.043 +0.009 18 0 854 0
29SEP26 6.00 C 0.000 0.000 0.000 0.020 +0.004 18 0 252 0
29SEP26 6.25 C 0.000 0.000 0.000 0.009 +0.002 18 0 477 0
29SEP26 6.50 C 0.000 0.000 0.000 0.004 +0.001 18 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 0.000 19 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 19 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.063 +0.080 35 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.963 +0.080 32 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.863 +0.078 28 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.764 +0.077 29 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.664 +0.084 26 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.565 +0.077 26 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.465 +0.077 23 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.365 +0.078 20 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.266 +0.083 20 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.167 +0.082 20 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.069 +0.073 19 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.967 +0.074 15 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.894 +0.099 22 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.771 +0.064 15 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.684 +0.055 16 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.607 +0.060 17 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.536 +0.063 18 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.472 +0.059 18 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.413 +0.053 18 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.359 +0.047 18 0 1,653 0
30DEC26 5.25 C 0.000 0.000 0.000 0.249 +0.037 19 0 1,292 0
30DEC26 5.50 C 0.151 0.151 0.151 0.166 +0.025 19 40 391 +40
30DEC26 5.75 C 0.000 0.000 0.000 0.108 +0.018 19 0 170 0
30DEC26 6.00 C 0.000 0.000 0.000 0.068 +0.012 19 0 528 0
30DEC26 6.25 C 0.000 0.000 0.000 0.043 +0.007 19 0 520 0
30DEC26 6.50 C 0.000 0.000 0.000 0.025 +0.004 19 0 364 0
30DEC26 6.75 C 0.000 0.000 0.000 0.015 +0.003 19 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.009 +0.002 20 0 217 0
30DEC26 7.25 C 0.000 0.000 0.000 0.005 +0.001 19 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 +0.001 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.863 +0.078 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.764 +0.077 24 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.664 +0.084 21 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.565 +0.077 22 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.465 +0.077 19 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.366 +0.079 19 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.268 +0.083 19 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.167 +0.079 16 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.069 +0.073 16 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.967 +0.064 12 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.894 +0.077 18 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.796 +0.069 16 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.721 +0.068 17 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.653 +0.071 17 0 552 0
30MAR27 4.70 C 0.000 0.000 0.000 0.588 +0.066 18 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.528 +0.062 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.472 +0.058 18 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.419 +0.052 18 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.308 +0.043 18 0 785 0
30MAR27 5.50 C 0.205 0.205 0.197 0.222 +0.036 18 9 882 0
30MAR27 5.75 C 0.000 0.000 0.000 0.155 +0.026 18 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.106 +0.019 19 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.072 +0.011 19 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.049 +0.009 19 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.032 +0.007 19 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.020 +0.004 19 0 131 0
30MAR27 7.25 C 0.000 0.000 0.000 0.013 +0.003 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.008 +0.002 19 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.005 +0.001 19 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.003 0.000 19 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.002 0.000 19 0 0 0
TOTAL CALL 646 260,412 +118
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 65 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 61 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 57 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 53 0 2 0
28MAY26 3.80 P 0.000 0.000 0.000 0.001 0.000 49 0 1,216 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 45 0 235 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 41 0 2,514 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 457 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 3,282 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 1,725 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 1,819 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 3,280 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 -0.001 20 0 2,823 0
28MAY26 4.70 P 0.000 0.000 0.000 0.002 -0.003 19 0 4,340 0
28MAY26 4.80 P 0.013 0.013 0.013 0.005 -0.009 18 100 25,385 -100
28MAY26 4.90 P 0.027 0.027 0.021 0.014 -0.017 18 1,030 3,996 +839
28MAY26 5.00 P 0.040 0.040 0.037 0.032 -0.030 17 81 19,350 -14
28MAY26 5.25 P 0.165 0.165 0.165 0.145 -0.071 17 12 2,690 -12
28MAY26 5.50 P 0.000 0.000 0.000 0.360 -0.090 21 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.618 -0.082 35 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.874 -0.076 47 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.116 -0.084 52 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.375 -0.075 65 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.623 -0.077 72 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.866 -0.084 75 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.118 -0.082 83 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.369 -0.081 90 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.619 -0.081 96 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.874 -0.076 106 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.118 -0.082 107 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 44 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 42 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 39 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 36 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 34 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 31 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 2,592 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 3,720 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 20 0 2,334 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 -0.002 17 0 1,772 0
29JUN26 4.50 P 0.000 0.000 0.000 0.002 -0.004 17 0 4,432 0
29JUN26 4.60 P 0.000 0.000 0.000 0.005 -0.008 17 0 8,396 0
29JUN26 4.70 P 0.023 0.023 0.023 0.011 -0.014 17 200 3,145 0
29JUN26 4.80 P 0.000 0.000 0.000 0.022 -0.022 17 0 1,997 0
29JUN26 4.90 P 0.054 0.054 0.050 0.040 -0.029 17 420 4,620 0
29JUN26 5.00 P 0.000 0.000 0.000 0.068 -0.038 17 0 1,581 0
29JUN26 5.25 P 0.000 0.000 0.000 0.185 -0.068 17 0 535 0
29JUN26 5.50 P 0.000 0.000 0.000 0.378 -0.073 19 0 880 0
29JUN26 5.75 P 0.000 0.000 0.000 0.618 -0.082 24 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 0.875 -0.075 32 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.125 -0.075 38 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.375 -0.075 44 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.625 -0.075 49 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.875 -0.075 54 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.125 -0.075 58 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.375 -0.075 63 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.625 -0.075 67 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.875 -0.075 71 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.125 -0.075 75 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 -0.001 19 0 100 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 -0.002 17 0 50 0
30JUL26 4.20 P 0.000 0.000 0.000 0.002 -0.003 17 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.004 -0.006 17 0 420 0
30JUL26 4.40 P 0.000 0.000 0.000 0.008 -0.010 17 0 590 0
30JUL26 4.50 P 0.000 0.000 0.000 0.015 -0.015 17 0 140 0
30JUL26 4.60 P 0.000 0.000 0.000 0.027 -0.023 17 0 2,321 0
30JUL26 4.70 P 0.063 0.063 0.063 0.044 -0.032 17 10 1,322 0
30JUL26 4.80 P 0.084 0.084 0.084 0.070 -0.036 17 100 1,439 -23
30JUL26 4.90 P 0.000 0.000 0.000 0.104 -0.042 17 0 1,061 0
30JUL26 5.00 P 0.159 0.159 0.155 0.147 -0.049 17 22 408 0
30JUL26 5.25 P 0.000 0.000 0.000 0.293 -0.066 17 0 60 0
30JUL26 5.50 P 0.522 0.522 0.522 0.494 -0.079 18 30 43 +30
30JUL26 5.75 P 0.000 0.000 0.000 0.736 -0.062 22 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.978 -0.063 25 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.226 -0.061 29 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.472 -0.062 33 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.720 -0.063 36 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.968 -0.063 39 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.218 -0.062 43 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.466 -0.063 45 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.714 -0.063 48 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.963 -0.064 50 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.212 -0.061 53 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 -0.001 18 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.002 -0.002 18 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.004 -0.003 18 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.006 -0.006 18 0 200 0
28AUG26 4.30 P 0.000 0.000 0.000 0.011 -0.008 18 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.019 -0.012 18 0 300 0
28AUG26 4.50 P 0.000 0.000 0.000 0.030 -0.018 18 0 71 0
28AUG26 4.60 P 0.000 0.000 0.000 0.047 -0.024 18 0 30 0
28AUG26 4.70 P 0.000 0.000 0.000 0.069 -0.029 18 0 260 0
28AUG26 4.80 P 0.000 0.000 0.000 0.098 -0.033 18 0 40 0
28AUG26 4.90 P 0.000 0.000 0.000 0.135 -0.039 18 0 53 0
28AUG26 5.00 P 0.000 0.000 0.000 0.178 -0.044 18 0 94 0
28AUG26 5.25 P 0.000 0.000 0.000 0.318 -0.062 17 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.510 -0.065 18 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.744 -0.060 21 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.980 -0.063 23 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.226 -0.062 26 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.472 -0.063 29 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.720 -0.063 32 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.969 -0.062 35 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.218 -0.062 38 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.466 -0.063 40 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.714 -0.063 43 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.963 -0.064 45 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.212 -0.062 47 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 31 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 29 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 28 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 26 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 24 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 22 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 19 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 -0.001 18 0 4,320 0
29SEP26 3.90 P 0.000 0.000 0.000 0.002 -0.002 18 0 3,394 0
29SEP26 4.00 P 0.000 0.000 0.000 0.004 -0.003 18 0 3,556 0
29SEP26 4.10 P 0.000 0.000 0.000 0.007 -0.005 18 0 2,772 0
29SEP26 4.20 P 0.000 0.000 0.000 0.011 -0.008 18 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.018 -0.012 18 0 2,570 0
29SEP26 4.40 P 0.000 0.000 0.000 0.029 -0.016 18 0 826 0
29SEP26 4.50 P 0.000 0.000 0.000 0.043 -0.022 18 0 1,438 0
29SEP26 4.60 P 0.000 0.000 0.000 0.062 -0.023 18 0 1,634 0
29SEP26 4.70 P 0.000 0.000 0.000 0.087 -0.035 18 0 2,979 0
29SEP26 4.80 P 0.000 0.000 0.000 0.118 -0.038 18 0 3,034 0
29SEP26 4.90 P 0.000 0.000 0.000 0.157 -0.039 18 0 5,282 0
29SEP26 5.00 P 0.000 0.000 0.000 0.203 -0.042 18 0 1,924 0
29SEP26 5.25 P 0.000 0.000 0.000 0.340 -0.061 18 0 200 0
29SEP26 5.50 P 0.542 0.542 0.542 0.526 -0.074 18 3 61 -3
29SEP26 5.75 P 0.000 0.000 0.000 0.753 -0.059 20 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.986 -0.060 22 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.226 -0.063 24 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.474 -0.061 27 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.720 -0.063 29 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.969 -0.062 32 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.218 -0.062 34 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.466 -0.063 37 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.714 -0.065 39 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.963 -0.064 41 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.212 -0.063 43 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 23 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 22 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 20 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 -0.001 19 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.002 -0.002 19 0 1,064 0
30DEC26 3.60 P 0.000 0.000 0.000 0.004 -0.002 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.006 -0.003 20 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.009 -0.004 19 0 3,006 0
30DEC26 3.90 P 0.000 0.000 0.000 0.013 -0.007 19 0 2,812 0
30DEC26 4.00 P 0.000 0.000 0.000 0.019 -0.010 19 0 4,471 0
30DEC26 4.10 P 0.000 0.000 0.000 0.028 -0.012 19 0 379 0
30DEC26 4.20 P 0.000 0.000 0.000 0.040 -0.014 19 0 1,444 0
30DEC26 4.30 P 0.000 0.000 0.000 0.054 -0.019 19 0 514 0
30DEC26 4.40 P 0.000 0.000 0.000 0.072 -0.024 19 0 642 0
30DEC26 4.50 P 0.000 0.000 0.000 0.095 -0.028 19 0 8,921 0
30DEC26 4.60 P 0.000 0.000 0.000 0.122 -0.032 19 0 1,620 0
30DEC26 4.70 P 0.000 0.000 0.000 0.153 -0.039 19 0 2,083 0
30DEC26 4.80 P 0.000 0.000 0.000 0.191 -0.043 20 0 1,056 0
30DEC26 4.90 P 0.000 0.000 0.000 0.232 -0.049 20 0 226 0
30DEC26 5.00 P 0.000 0.000 0.000 0.279 -0.056 20 0 148 0
30DEC26 5.25 P 0.000 0.000 0.000 0.422 -0.067 20 0 244 0
30DEC26 5.50 P 0.000 0.000 0.000 0.595 -0.080 20 0 107 0
30DEC26 5.75 P 0.000 0.000 0.000 0.797 -0.087 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.019 -0.093 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.256 -0.086 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.503 -0.076 27 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.755 -0.064 30 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.000 -0.060 32 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.243 -0.060 34 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.484 -0.064 35 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.728 -0.063 36 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.975 -0.062 37 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.219 -0.063 38 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.002 -0.001 19 0 221 0
30MAR27 3.40 P 0.000 0.000 0.000 0.004 -0.001 19 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.005 -0.002 19 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.008 -0.003 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.012 -0.004 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.017 -0.005 19 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.024 -0.007 19 0 35 0
30MAR27 4.00 P 0.000 0.000 0.000 0.033 -0.010 19 0 567 0
30MAR27 4.10 P 0.000 0.000 0.000 0.045 -0.011 19 0 120 0
30MAR27 4.20 P 0.090 0.090 0.090 0.059 -0.015 19 500 600 +500
30MAR27 4.30 P 0.000 0.000 0.000 0.077 -0.018 19 0 120 0
30MAR27 4.40 P 0.000 0.000 0.000 0.099 -0.020 19 0 2,115 0
30MAR27 4.50 P 0.000 0.000 0.000 0.123 -0.027 19 0 2,420 0
30MAR27 4.60 P 0.000 0.000 0.000 0.153 -0.030 19 0 645 0
30MAR27 4.70 P 0.000 0.000 0.000 0.187 -0.034 19 0 1,100 0
30MAR27 4.80 P 0.000 0.000 0.000 0.225 -0.040 19 0 1,023 0
30MAR27 4.90 P 0.000 0.000 0.000 0.269 -0.043 19 0 1,068 0
30MAR27 5.00 P 0.349 0.349 0.349 0.316 -0.049 19 3 1,130 0
30MAR27 5.25 P 0.000 0.000 0.000 0.457 -0.060 20 0 162 0
30MAR27 5.50 P 0.660 0.660 0.660 0.625 -0.071 20 7 14 0
30MAR27 5.75 P 0.000 0.000 0.000 0.818 -0.082 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.033 -0.089 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.264 -0.096 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.507 -0.086 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.757 -0.074 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.010 -0.061 30 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.251 -0.061 31 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.494 -0.061 33 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.736 -0.063 34 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.982 -0.061 35 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.227 -0.061 36 0 0 0
TOTAL PUT 2,518 254,475 +1,217
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.93
28MAY26 4.90 C 4.017 4.018 4.016 4.038 +0.150 78 1,000 1,000 +1,000
28MAY26 5.00 C 0.000 0.000 0.000 3.938 +0.150 72 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.688 +0.158 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 3.439 +0.150 65 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 3.189 +0.159 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.939 +0.149 0 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.690 +0.150 46 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 2.440 +0.157 0 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 2.191 +0.157 39 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.941 +0.150 28 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.691 +0.158 0 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 1.442 +0.150 24 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 1.192 +0.149 0 0 1,168 0
28MAY26 8.00 C 0.000 0.000 0.000 0.939 +0.142 0 0 2,097 0
28MAY26 8.25 C 0.000 0.000 0.000 0.701 +0.139 19 0 2,449 0
28MAY26 8.50 C 0.000 0.000 0.000 0.475 +0.131 19 0 3,241 0
28MAY26 8.75 C 0.202 0.274 0.202 0.276 +0.084 18 221 9,045 +160
28MAY26 9.00 C 0.086 0.150 0.086 0.150 +0.058 20 1,050 21,851 -174
28MAY26 9.25 C 0.035 0.061 0.035 0.065 +0.029 19 622 5,290 +430
28MAY26 9.50 C 0.020 0.026 0.017 0.023 +0.011 19 651 1,980 +642
28MAY26 9.75 C 0.010 0.010 0.010 0.007 +0.004 19 17 258 +17
28MAY26 10.00 C 0.000 0.000 0.000 0.002 +0.001 20 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 25 0 150 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 31 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 4.348 +0.160 55 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 4.248 +0.162 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 4.148 +0.161 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 4.049 +0.159 48 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.949 +0.159 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.700 +0.159 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.451 +0.144 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 3.202 +0.156 0 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.939 +0.145 0 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.704 +0.153 23 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.455 +0.153 24 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 2.206 +0.159 22 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.957 +0.160 20 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.708 +0.171 17 0 2,191 0
29JUN26 7.50 C 1.438 1.438 1.438 1.461 +0.168 20 20 3,176 -20
29JUN26 7.75 C 0.000 0.000 0.000 1.192 +0.119 0 0 1,824 0
29JUN26 8.00 C 0.000 0.000 0.000 0.982 +0.139 20 0 16,708 0
29JUN26 8.25 C 0.000 0.000 0.000 0.760 +0.109 20 0 3,124 0
29JUN26 8.50 C 0.486 0.486 0.486 0.549 +0.107 18 85 5,092 0
29JUN26 8.75 C 0.000 0.000 0.000 0.394 +0.099 20 0 4,827 0
29JUN26 9.00 C 0.210 0.250 0.210 0.264 +0.076 20 34 6,023 -2
29JUN26 9.25 C 0.108 0.158 0.108 0.166 +0.052 20 130 6,427 0
29JUN26 9.50 C 0.000 0.000 0.000 0.097 +0.034 20 0 3,806 0
29JUN26 9.75 C 0.000 0.000 0.000 0.053 +0.021 20 0 939 0
29JUN26 10.00 C 0.031 0.031 0.031 0.027 +0.011 20 50 980 +50
29JUN26 10.50 C 0.000 0.000 0.000 0.006 +0.003 20 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 24 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 27 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 31 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.701 +0.160 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.452 +0.145 0 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 3.203 +0.157 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.954 +0.160 0 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.705 +0.154 0 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.456 +0.154 0 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.207 +0.160 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.958 +0.161 0 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.710 +0.170 19 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.463 +0.163 19 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.192 +0.114 0 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.987 +0.134 20 0 902 0
30JUL26 8.25 C 0.000 0.000 0.000 0.769 +0.118 20 0 582 0
30JUL26 8.50 C 0.000 0.000 0.000 0.591 +0.125 21 0 684 0
30JUL26 8.75 C 0.361 0.361 0.361 0.423 +0.098 20 50 734 0
30JUL26 9.00 C 0.259 0.284 0.259 0.284 +0.066 20 34 2,150 +4
30JUL26 9.25 C 0.174 0.174 0.174 0.187 +0.047 20 5 892 +5
30JUL26 9.50 C 0.105 0.108 0.105 0.116 +0.031 20 101 553 +91
30JUL26 9.75 C 0.000 0.000 0.000 0.069 +0.020 20 0 592 0
30JUL26 10.00 C 0.041 0.049 0.041 0.039 +0.012 20 200 425 +100
30JUL26 10.50 C 0.000 0.000 0.000 0.012 +0.004 20 0 282 0
30JUL26 11.00 C 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 29 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.203 +0.157 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.954 +0.160 0 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.705 +0.154 0 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.456 +0.154 0 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.207 +0.160 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.959 +0.162 21 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.711 +0.168 20 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.463 +0.160 18 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.200 +0.112 0 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.992 +0.122 19 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.793 +0.118 20 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.610 +0.107 20 0 30 0
28AUG26 8.75 C 0.401 0.401 0.401 0.465 +0.098 21 50 92 +32
28AUG26 9.00 C 0.291 0.291 0.291 0.339 +0.078 21 19 61 +19
28AUG26 9.25 C 0.200 0.207 0.200 0.239 +0.052 21 60 85 +60
28AUG26 9.50 C 0.000 0.000 0.000 0.164 +0.038 20 0 30 0
28AUG26 9.75 C 0.000 0.000 0.000 0.109 +0.026 20 0 0 0
28AUG26 10.00 C 0.082 0.082 0.082 0.071 +0.018 20 15 15 +15
28AUG26 10.50 C 0.041 0.041 0.041 0.029 +0.008 20 30 84 +30
28AUG26 11.00 C 0.000 0.000 0.000 0.011 +0.003 20 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
28AUG26 12.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 24 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 4.249 +0.150 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.149 +0.149 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 4.050 +0.150 41 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.950 +0.150 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.701 +0.150 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.452 +0.145 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.203 +0.157 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.954 +0.160 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.705 +0.154 0 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.456 +0.154 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.207 +0.160 0 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.959 +0.162 20 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.713 +0.166 21 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.463 +0.153 17 0 1,913 0
29SEP26 7.75 C 0.000 0.000 0.000 1.207 +0.102 0 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 1.018 +0.119 20 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.819 +0.104 20 0 2,338 0
29SEP26 8.50 C 0.000 0.000 0.000 0.650 +0.104 21 0 8,022 0
29SEP26 8.75 C 0.000 0.000 0.000 0.513 +0.095 21 0 3,580 0
29SEP26 9.00 C 0.000 0.000 0.000 0.392 +0.077 21 0 8,851 0
29SEP26 9.25 C 0.245 0.253 0.245 0.293 +0.057 21 53 562 +43
29SEP26 9.50 C 0.000 0.000 0.000 0.215 +0.040 21 0 880 0
29SEP26 9.75 C 0.000 0.000 0.000 0.156 +0.027 21 0 439 0
29SEP26 10.00 C 0.000 0.000 0.000 0.111 +0.019 21 0 545 0
29SEP26 10.50 C 0.000 0.000 0.000 0.053 +0.009 21 0 170 0
29SEP26 11.00 C 0.000 0.000 0.000 0.024 +0.004 20 0 112 0
29SEP26 11.50 C 0.000 0.000 0.000 0.011 +0.002 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.005 +0.001 21 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 21 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.149 +0.149 38 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.050 +0.150 40 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.950 +0.150 37 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.701 +0.150 35 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.452 +0.145 32 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 3.203 +0.157 29 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.954 +0.160 27 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.705 +0.154 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.456 +0.154 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.208 +0.161 21 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.965 +0.167 21 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.713 +0.148 18 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.463 +0.116 15 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 1.257 +0.080 18 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 1.094 +0.098 21 0 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.938 +0.098 21 0 613 0
30DEC26 8.50 C 0.000 0.000 0.000 0.765 +0.083 20 0 662 0
30DEC26 8.75 C 0.000 0.000 0.000 0.639 +0.073 21 0 72 0
30DEC26 9.00 C 0.000 0.000 0.000 0.526 +0.061 21 0 202 0
30DEC26 9.25 C 0.000 0.000 0.000 0.432 +0.054 21 0 500 0
30DEC26 9.50 C 0.301 0.301 0.301 0.352 +0.048 21 2 882 -2
30DEC26 9.75 C 0.000 0.000 0.000 0.283 +0.038 21 0 179 0
30DEC26 10.00 C 0.000 0.000 0.000 0.229 +0.034 21 0 518 0
30DEC26 10.50 C 0.129 0.129 0.129 0.150 +0.031 21 2 184 +2
30DEC26 11.00 C 0.000 0.000 0.000 0.091 +0.016 21 0 60 0
30DEC26 11.50 C 0.000 0.000 0.000 0.052 +0.008 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.030 +0.005 21 0 50 0
30DEC26 12.50 C 0.000 0.000 0.000 0.017 +0.003 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.010 +0.002 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.005 +0.001 21 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 4.050 +0.150 34 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.950 +0.150 31 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.701 +0.150 28 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.452 +0.145 26 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.203 +0.157 24 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.954 +0.150 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.706 +0.155 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.460 +0.158 21 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 2.219 +0.172 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.965 +0.154 18 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.718 +0.129 16 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.522 +0.123 19 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.341 +0.076 19 0 40 0
30MAR27 8.00 C 1.090 1.090 1.090 1.211 +0.109 21 20 2,774 +20
30MAR27 8.25 C 0.000 0.000 0.000 1.058 +0.105 21 0 2,536 0
30MAR27 8.50 C 0.000 0.000 0.000 0.890 +0.095 20 0 106 0
30MAR27 8.75 C 0.000 0.000 0.000 0.764 +0.083 21 0 147 0
30MAR27 9.00 C 0.000 0.000 0.000 0.654 +0.076 21 0 253 0
30MAR27 9.25 C 0.000 0.000 0.000 0.558 +0.072 21 0 79 0
30MAR27 9.50 C 0.000 0.000 0.000 0.470 +0.060 21 0 6,748 0
30MAR27 9.75 C 0.000 0.000 0.000 0.396 +0.055 21 0 106 0
30MAR27 10.00 C 0.000 0.000 0.000 0.332 +0.049 21 0 427 0
30MAR27 10.50 C 0.000 0.000 0.000 0.229 +0.039 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.154 +0.027 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.109 +0.021 21 0 10 0
30MAR27 12.00 C 0.000 0.000 0.000 0.071 +0.015 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.046 +0.010 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.029 +0.007 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.018 +0.004 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.012 +0.004 22 0 0 0
TOTAL CALL 4,521 184,860 +2,522
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 59 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 54 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.001 0.000 48 0 955 0
28MAY26 6.75 P 0.000 0.000 0.000 0.001 0.000 43 0 280 0
28MAY26 7.00 P 0.000 0.000 0.000 0.001 0.000 38 0 4,650 0
28MAY26 7.25 P 0.000 0.000 0.000 0.001 0.000 33 0 3,655 0
28MAY26 7.50 P 0.000 0.000 0.000 0.001 0.000 28 0 4,285 0
28MAY26 7.75 P 0.000 0.000 0.000 0.001 0.000 23 0 9,497 0
28MAY26 8.00 P 0.000 0.000 0.000 0.002 -0.003 20 70 13,145 0
28MAY26 8.25 P 0.020 0.020 0.014 0.009 -0.011 20 184 13,914 -34
28MAY26 8.50 P 0.063 0.063 0.034 0.033 -0.030 19 707 4,677 +217
28MAY26 8.75 P 0.123 0.127 0.090 0.091 -0.063 19 585 22,485 +59
28MAY26 9.00 P 0.270 0.279 0.200 0.200 -0.105 19 707 2,560 +307
28MAY26 9.25 P 0.000 0.000 0.000 0.369 -0.125 19 0 242 0
28MAY26 9.50 P 0.000 0.000 0.000 0.583 -0.140 19 0 100 0
28MAY26 9.75 P 0.000 0.000 0.000 0.821 -0.149 19 0 0 0
28MAY26 10.00 P 1.148 1.148 1.148 1.070 -0.162 0 15 15 +15
28MAY26 10.50 P 0.000 0.000 0.000 1.594 -0.136 44 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.094 -0.153 54 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 2.594 -0.153 63 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.094 -0.136 71 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 3.594 -0.136 79 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.094 -0.153 86 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 4.596 -0.151 94 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 5.094 -0.136 99 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 61 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 59 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 57 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 56 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 54 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 49 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 45 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 41 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 38 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 34 0 16,725 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 31 0 2,969 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 27 0 2,891 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 24 0 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 -0.001 21 0 30,234 0
29JUN26 7.50 P 0.000 0.000 0.000 0.003 -0.001 20 0 5,682 0
29JUN26 7.75 P 0.000 0.000 0.000 0.008 -0.005 20 0 3,645 0
29JUN26 8.00 P 0.000 0.000 0.000 0.021 -0.012 20 0 9,784 0
29JUN26 8.25 P 0.060 0.060 0.052 0.050 -0.023 20 150 8,373 +150
29JUN26 8.50 P 0.127 0.127 0.102 0.100 -0.042 20 21 4,583 +20
29JUN26 8.75 P 0.210 0.210 0.184 0.178 -0.068 19 10 5,500 -2
29JUN26 9.00 P 0.320 0.320 0.320 0.295 -0.093 19 10 1,612 +10
29JUN26 9.25 P 0.000 0.000 0.000 0.451 -0.118 20 0 853 0
29JUN26 9.50 P 0.000 0.000 0.000 0.636 -0.119 20 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 0.847 -0.133 20 0 160 0
29JUN26 10.00 P 0.000 0.000 0.000 1.077 -0.158 20 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.600 -0.132 31 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.111 -0.136 40 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.611 -0.136 46 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.110 -0.124 52 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.610 -0.123 57 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.110 -0.137 62 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.597 -0.150 64 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.094 -0.141 67 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 26 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 23 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 -0.001 20 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.003 -0.002 20 0 1,110 0
30JUL26 7.25 P 0.000 0.000 0.000 0.008 -0.005 20 0 3,791 0
30JUL26 7.50 P 0.000 0.000 0.000 0.019 -0.011 20 0 684 0
30JUL26 7.75 P 0.065 0.065 0.065 0.040 -0.020 20 45 3,290 -45
30JUL26 8.00 P 0.000 0.000 0.000 0.079 -0.031 20 0 2,446 0
30JUL26 8.25 P 0.000 0.000 0.000 0.139 -0.048 20 0 7,446 0
30JUL26 8.50 P 0.000 0.000 0.000 0.222 -0.068 20 0 3,460 0
30JUL26 8.75 P 0.000 0.000 0.000 0.334 -0.088 19 0 494 0
30JUL26 9.00 P 0.000 0.000 0.000 0.476 -0.109 19 0 122 0
30JUL26 9.25 P 0.765 0.765 0.765 0.646 -0.127 19 30 84 +30
30JUL26 9.50 P 0.000 0.000 0.000 0.849 -0.125 20 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.061 -0.155 20 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.326 -0.121 24 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.799 -0.129 27 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.286 -0.132 30 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.776 -0.139 33 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.279 -0.133 38 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.775 -0.135 41 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.270 -0.137 44 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.769 -0.136 47 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.266 -0.135 50 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.004 -0.002 21 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.009 -0.005 20 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.019 -0.009 20 0 1,010 0
28AUG26 7.50 P 0.000 0.000 0.000 0.039 -0.015 20 0 60 0
28AUG26 7.75 P 0.092 0.092 0.092 0.071 -0.024 20 30 30 +30
28AUG26 8.00 P 0.000 0.000 0.000 0.120 -0.035 20 0 10 0
28AUG26 8.25 P 0.000 0.000 0.000 0.184 -0.051 20 0 60 0
28AUG26 8.50 P 0.000 0.000 0.000 0.274 -0.068 20 0 141 0
28AUG26 8.75 P 0.000 0.000 0.000 0.388 -0.086 20 0 30 0
28AUG26 9.00 P 0.000 0.000 0.000 0.528 -0.104 20 0 30 0
28AUG26 9.25 P 0.000 0.000 0.000 0.693 -0.121 20 0 30 0
28AUG26 9.50 P 0.000 0.000 0.000 0.890 -0.117 20 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.093 -0.143 20 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.346 -0.118 23 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 1.805 -0.129 25 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.288 -0.133 27 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.777 -0.139 29 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.279 -0.133 34 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.775 -0.135 36 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.270 -0.138 39 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.769 -0.136 42 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.266 -0.135 45 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 34 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.002 -0.001 21 0 1,260 0
29SEP26 6.50 P 0.000 0.000 0.000 0.004 -0.003 21 0 2,930 0
29SEP26 6.75 P 0.000 0.000 0.000 0.009 -0.005 21 0 2,641 0
29SEP26 7.00 P 0.000 0.000 0.000 0.018 -0.010 20 0 26,279 0
29SEP26 7.25 P 0.000 0.000 0.000 0.035 -0.015 21 0 4,679 0
29SEP26 7.50 P 0.069 0.069 0.069 0.062 -0.023 21 10 15,150 +10
29SEP26 7.75 P 0.000 0.000 0.000 0.102 -0.027 21 0 2,879 0
29SEP26 8.00 P 0.000 0.000 0.000 0.153 -0.042 20 0 3,462 0
29SEP26 8.25 P 0.000 0.000 0.000 0.225 -0.056 20 0 1,474 0
29SEP26 8.50 P 0.000 0.000 0.000 0.318 -0.069 20 0 10,020 0
29SEP26 8.75 P 0.000 0.000 0.000 0.432 -0.108 20 0 258 0
29SEP26 9.00 P 0.000 0.000 0.000 0.574 -0.099 20 0 29 0
29SEP26 9.25 P 0.000 0.000 0.000 0.734 -0.115 20 0 90 0
29SEP26 9.50 P 0.000 0.000 0.000 0.927 -0.119 20 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.124 -0.138 20 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.365 -0.115 23 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.818 -0.125 24 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.293 -0.131 25 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.780 -0.136 27 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.279 -0.134 31 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.775 -0.135 33 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.270 -0.138 36 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.769 -0.136 38 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.266 -0.135 41 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 26 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 0.000 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.003 -0.002 21 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.006 -0.003 21 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.012 -0.004 21 0 1,078 0
30DEC26 6.50 P 0.039 0.039 0.039 0.021 -0.008 21 100 1,671 +100
30DEC26 6.75 P 0.000 0.000 0.000 0.037 -0.011 21 0 2,001 0
30DEC26 7.00 P 0.000 0.000 0.000 0.059 -0.017 21 0 18,907 0
30DEC26 7.25 P 0.110 0.110 0.110 0.092 -0.023 21 10 1,506 +10
30DEC26 7.50 P 0.000 0.000 0.000 0.136 -0.031 21 0 939 0
30DEC26 7.75 P 0.000 0.000 0.000 0.194 -0.040 21 0 2,108 0
30DEC26 8.00 P 0.000 0.000 0.000 0.268 -0.048 22 0 1,846 0
30DEC26 8.25 P 0.378 0.378 0.378 0.358 -0.057 22 20 174 +20
30DEC26 8.50 P 0.000 0.000 0.000 0.465 -0.068 22 0 374 0
30DEC26 8.75 P 0.000 0.000 0.000 0.588 -0.081 22 0 325 0
30DEC26 9.00 P 0.810 0.810 0.810 0.723 -0.098 22 1 308 -1
30DEC26 9.25 P 0.000 0.000 0.000 0.889 -0.100 22 0 540 0
30DEC26 9.50 P 1.184 1.184 1.184 1.032 -0.139 21 1 170 -1
30DEC26 9.75 P 0.000 0.000 0.000 1.252 -0.118 23 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.452 -0.127 23 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 1.890 -0.137 24 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.360 -0.144 27 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.850 -0.129 29 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.329 -0.128 31 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.810 -0.128 32 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.293 -0.130 33 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.779 -0.130 34 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.266 -0.135 34 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 0.000 23 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.003 0.000 22 0 60 0
30MAR27 5.50 P 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.009 -0.002 21 0 134 0
30MAR27 6.00 P 0.000 0.000 0.000 0.016 -0.004 21 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.027 -0.006 21 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.044 -0.008 21 0 505 0
30MAR27 6.75 P 0.000 0.000 0.000 0.067 -0.012 21 0 664 0
30MAR27 7.00 P 0.000 0.000 0.000 0.100 -0.015 21 0 783 0
30MAR27 7.25 P 0.000 0.000 0.000 0.143 -0.019 22 0 220 0
30MAR27 7.50 P 0.222 0.222 0.222 0.197 -0.026 22 10 422 0
30MAR27 7.75 P 0.000 0.000 0.000 0.263 -0.034 22 0 282 0
30MAR27 8.00 P 0.380 0.380 0.380 0.343 -0.043 22 30 2,750 +30
30MAR27 8.25 P 0.492 0.492 0.492 0.440 -0.048 22 10 2,811 +10
30MAR27 8.50 P 0.000 0.000 0.000 0.551 -0.056 22 0 6,354 0
30MAR27 8.75 P 0.000 0.000 0.000 0.675 -0.068 22 0 493 0
30MAR27 9.00 P 0.000 0.000 0.000 0.815 -0.076 22 0 223 0
30MAR27 9.25 P 0.000 0.000 0.000 0.971 -0.083 22 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.138 -0.095 22 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.320 -0.102 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.514 -0.109 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 1.932 -0.124 24 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.386 -0.136 25 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 2.864 -0.145 27 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.360 -0.129 30 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.836 -0.129 31 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.317 -0.133 32 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.801 -0.133 33 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.289 -0.131 34 0 0 0
TOTAL PUT 2,756 334,915 +935
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.95
28MAY26 4.30 C 0.000 0.000 0.000 2.657 +0.045 64 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.553 +0.038 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.452 +0.039 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.352 +0.039 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.254 +0.041 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.158 +0.046 53 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 2.058 +0.050 48 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.954 +0.040 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.701 +0.036 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.455 +0.037 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.201 +0.035 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.960 +0.050 23 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 0.712 +0.048 20 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.484 +0.054 23 0 38 0
28MAY26 6.75 C 0.000 0.000 0.000 0.275 +0.038 21 0 147 0
28MAY26 7.00 C 0.121 0.121 0.099 0.122 +0.021 20 151 5,325 -30
28MAY26 7.25 C 0.037 0.040 0.037 0.044 +0.008 20 93 8,451 -30
28MAY26 7.50 C 0.016 0.016 0.014 0.012 +0.003 20 241 3,335 +31
28MAY26 7.75 C 0.000 0.000 0.000 0.003 +0.001 21 0 2,865 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 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 31 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 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 60 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.954 +0.048 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.854 +0.049 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.753 +0.036 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.657 +0.045 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.554 +0.036 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.455 +0.042 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.355 +0.042 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.258 +0.037 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.159 +0.047 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.059 +0.047 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.960 +0.046 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.720 +0.055 0 0 19 0
29JUN26 5.50 C 0.000 0.000 0.000 1.459 +0.038 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.220 +0.048 0 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 0.978 +0.049 20 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 0.743 +0.045 20 0 190 0
29JUN26 6.50 C 0.503 0.503 0.503 0.543 +0.051 22 30 90 +30
29JUN26 6.75 C 0.313 0.313 0.313 0.352 +0.036 21 30 21,429 0
29JUN26 7.00 C 0.182 0.182 0.182 0.209 +0.021 20 4 22,537 0
29JUN26 7.25 C 0.102 0.110 0.102 0.116 +0.015 20 105 18,149 -30
29JUN26 7.50 C 0.055 0.055 0.055 0.057 +0.009 20 30 3,221 0
29JUN26 7.75 C 0.029 0.032 0.029 0.025 +0.004 20 107 1,235 -52
29JUN26 8.00 C 0.000 0.000 0.000 0.010 +0.002 20 0 250 0
29JUN26 8.25 C 0.000 0.000 0.000 0.004 +0.001 20 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.002 +0.001 21 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 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 2.456 +0.034 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.355 +0.031 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.258 +0.035 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.159 +0.036 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.059 +0.037 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.960 +0.035 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.720 +0.055 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.470 +0.034 0 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.230 +0.034 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 1.005 +0.048 21 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.783 +0.045 21 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.594 +0.039 22 0 360 0
30JUL26 6.75 C 0.000 0.000 0.000 0.416 +0.039 21 0 439 0
30JUL26 7.00 C 0.258 0.258 0.258 0.274 +0.023 20 3 340 +3
30JUL26 7.25 C 0.000 0.000 0.000 0.177 +0.017 21 0 176 0
30JUL26 7.50 C 0.100 0.100 0.100 0.109 +0.015 21 10 590 +10
30JUL26 7.75 C 0.065 0.065 0.065 0.062 +0.010 21 20 222 +20
30JUL26 8.00 C 0.000 0.000 0.000 0.034 +0.007 21 0 560 0
30JUL26 8.25 C 0.000 0.000 0.000 0.017 +0.003 21 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.009 +0.002 21 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 21 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.365 +0.032 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.267 +0.044 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.169 +0.044 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.071 +0.049 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.974 +0.049 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.733 +0.053 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.493 +0.051 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.256 +0.051 19 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.031 +0.051 20 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.818 +0.038 21 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.639 +0.045 22 0 30 0
28AUG26 6.75 C 0.000 0.000 0.000 0.472 +0.035 21 0 0 0
28AUG26 7.00 C 0.330 0.330 0.330 0.334 +0.027 21 1,000 1,090 +970
28AUG26 7.25 C 0.000 0.000 0.000 0.229 +0.018 21 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.152 +0.013 21 0 60 0
28AUG26 7.75 C 0.000 0.000 0.000 0.096 +0.009 21 0 50 0
28AUG26 8.00 C 0.000 0.000 0.000 0.058 +0.005 21 0 10 0
28AUG26 8.25 C 0.000 0.000 0.000 0.034 +0.003 21 0 32 0
28AUG26 8.50 C 0.000 0.000 0.000 0.019 +0.002 21 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.011 +0.001 21 0 20 0
28AUG26 9.00 C 0.000 0.000 0.000 0.006 +0.001 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 21 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.972 +0.051 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.873 +0.046 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.773 +0.045 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.674 +0.041 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.577 +0.053 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.477 +0.050 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.378 +0.043 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.280 +0.042 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.185 +0.049 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.087 +0.049 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.009 +0.053 26 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.785 +0.077 29 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.532 +0.059 24 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.301 +0.059 23 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.062 +0.037 21 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.874 +0.055 22 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.684 +0.032 21 0 12,996 0
29SEP26 6.75 C 0.000 0.000 0.000 0.521 +0.031 21 0 5,834 0
29SEP26 7.00 C 0.000 0.000 0.000 0.386 +0.028 21 0 1,653 0
29SEP26 7.25 C 0.000 0.000 0.000 0.281 +0.019 21 0 14,042 0
29SEP26 7.50 C 0.200 0.200 0.200 0.196 +0.012 21 5 563 +5
29SEP26 7.75 C 0.000 0.000 0.000 0.133 +0.008 21 0 210 0
29SEP26 8.00 C 0.100 0.100 0.100 0.088 +0.006 21 100 550 +100
29SEP26 8.25 C 0.067 0.067 0.067 0.057 +0.004 21 52 877 0
29SEP26 8.50 C 0.000 0.000 0.000 0.036 +0.003 21 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.022 +0.002 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.013 +0.001 21 0 30 0
29SEP26 9.25 C 0.000 0.000 0.000 0.008 +0.001 21 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.005 0.000 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 21 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.807 +0.040 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.711 +0.044 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.613 +0.043 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.519 +0.044 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.424 +0.045 25 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.328 +0.044 26 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.231 +0.043 25 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.138 +0.045 26 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.042 +0.043 25 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.806 +0.043 24 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.575 +0.041 24 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.352 +0.039 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.123 +0.013 21 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.929 +0.018 21 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.777 +0.036 22 0 3,286 0
30DEC26 6.75 C 0.000 0.000 0.000 0.620 +0.025 22 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.486 +0.021 21 0 615 0
30DEC26 7.25 C 0.000 0.000 0.000 0.374 +0.016 21 0 629 0
30DEC26 7.50 C 0.000 0.000 0.000 0.283 +0.013 21 0 362 0
30DEC26 7.75 C 0.000 0.000 0.000 0.210 +0.009 21 0 141 0
30DEC26 8.00 C 0.000 0.000 0.000 0.154 +0.007 21 0 107 0
30DEC26 8.25 C 0.000 0.000 0.000 0.112 +0.005 21 0 386 0
30DEC26 8.50 C 0.000 0.000 0.000 0.080 +0.004 21 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.056 +0.002 21 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.038 +0.001 21 0 146 0
30DEC26 9.25 C 0.000 0.000 0.000 0.026 +0.001 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.018 +0.001 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.012 0.000 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 2.712 +0.042 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.616 +0.043 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.520 +0.040 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.424 +0.042 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.328 +0.041 24 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.234 +0.040 24 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.140 +0.041 24 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.047 +0.043 24 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.816 +0.040 24 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.594 +0.042 23 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.379 +0.036 23 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.178 +0.033 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.980 +0.015 21 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.829 +0.042 22 0 50 0
30MAR27 6.75 C 0.000 0.000 0.000 0.695 +0.027 22 0 20 0
30MAR27 7.00 C 0.000 0.000 0.000 0.568 +0.023 22 0 36 0
30MAR27 7.25 C 0.000 0.000 0.000 0.460 +0.019 22 0 19 0
30MAR27 7.50 C 0.000 0.000 0.000 0.369 +0.015 22 0 170 0
30MAR27 7.75 C 0.000 0.000 0.000 0.293 +0.012 22 0 23 0
30MAR27 8.00 C 0.000 0.000 0.000 0.229 +0.008 22 0 78 0
30MAR27 8.25 C 0.200 0.200 0.200 0.181 +0.008 22 12 42 +12
30MAR27 8.50 C 0.000 0.000 0.000 0.141 +0.006 22 0 36 0
30MAR27 8.75 C 0.000 0.000 0.000 0.108 +0.004 22 0 45 0
30MAR27 9.00 C 0.000 0.000 0.000 0.083 +0.004 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.064 +0.003 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.048 +0.002 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.036 +0.001 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.027 +0.001 21 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.015 0.000 21 0 0 0
TOTAL CALL 1,993 158,140 +1,039
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 57 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 54 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 51 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 44 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 37 0 1,221 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 31 0 3,021 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 25 0 1,298 0
28MAY26 6.25 P 0.000 0.000 0.000 0.002 -0.002 20 0 3,651 0
28MAY26 6.50 P 0.020 0.023 0.017 0.014 -0.006 20 325 11,255 +95
28MAY26 6.75 P 0.060 0.074 0.058 0.058 -0.016 20 160 5,030 +60
28MAY26 7.00 P 0.180 0.180 0.180 0.162 -0.033 20 1 6,531 +1
28MAY26 7.25 P 0.363 0.363 0.340 0.335 -0.046 20 96 1,358 0
28MAY26 7.50 P 0.000 0.000 0.000 0.555 -0.048 20 0 4,234 0
28MAY26 7.75 P 0.000 0.000 0.000 0.800 -0.076 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.050 -0.050 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.311 -0.039 43 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.563 -0.037 50 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 1.812 -0.038 55 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.062 -0.038 60 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.311 -0.039 64 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.563 -0.037 71 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.813 -0.037 75 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 3.062 -0.038 79 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 3.563 -0.037 88 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 50 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 48 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 46 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 44 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 42 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 40 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 36 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 24 0 2,418 0
29JUN26 5.75 P 0.000 0.000 0.000 0.002 0.000 22 0 26,547 0
29JUN26 6.00 P 0.000 0.000 0.000 0.006 -0.001 20 0 24,370 0
29JUN26 6.25 P 0.000 0.000 0.000 0.020 -0.004 20 0 3,823 0
29JUN26 6.50 P 0.068 0.071 0.066 0.055 -0.011 20 182 4,708 +63
29JUN26 6.75 P 0.138 0.145 0.138 0.125 -0.018 20 4 2,274 +4
29JUN26 7.00 P 0.240 0.240 0.240 0.231 -0.025 20 30 6,562 0
29JUN26 7.25 P 0.417 0.417 0.417 0.392 -0.038 20 180 10,453 +30
29JUN26 7.50 P 0.000 0.000 0.000 0.584 -0.043 20 0 66 0
29JUN26 7.75 P 0.000 0.000 0.000 0.832 -0.044 25 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.050 -0.065 0 0 30 0
29JUN26 8.25 P 0.000 0.000 0.000 1.317 -0.045 31 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.568 -0.037 35 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.818 -0.037 39 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.068 -0.048 43 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.318 -0.037 47 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.568 -0.047 50 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.818 -0.037 53 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.068 -0.046 56 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.569 -0.049 63 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 22 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.002 -0.001 21 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.007 -0.001 21 0 230 0
30JUL26 6.00 P 0.000 0.000 0.000 0.020 -0.001 21 0 79 0
30JUL26 6.25 P 0.000 0.000 0.000 0.047 -0.004 21 0 108 0
30JUL26 6.50 P 0.000 0.000 0.000 0.098 -0.008 21 0 217 0
30JUL26 6.75 P 0.191 0.191 0.191 0.170 -0.022 20 22 196 +22
30JUL26 7.00 P 0.295 0.295 0.295 0.294 -0.020 21 3 241 +3
30JUL26 7.25 P 0.000 0.000 0.000 0.442 -0.029 21 0 149 0
30JUL26 7.50 P 0.000 0.000 0.000 0.622 -0.054 21 0 105 0
30JUL26 7.75 P 0.000 0.000 0.000 0.832 -0.044 21 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.058 -0.057 21 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.333 -0.034 29 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.583 -0.037 32 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.833 -0.034 36 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.082 -0.038 39 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.333 -0.034 42 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.583 -0.034 45 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.833 -0.034 48 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.083 -0.046 51 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.583 -0.035 56 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 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 24 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
28AUG26 5.50 P 0.016 0.016 0.016 0.006 -0.001 21 30 30 +30
28AUG26 5.75 P 0.000 0.000 0.000 0.014 -0.004 21 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.034 -0.006 21 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.071 -0.009 21 0 26 0
28AUG26 6.50 P 0.136 0.136 0.136 0.129 -0.015 21 10 10 +10
28AUG26 6.75 P 0.000 0.000 0.000 0.210 -0.015 20 0 43 0
28AUG26 7.00 P 0.338 0.338 0.338 0.322 -0.032 20 2 1,107 +2
28AUG26 7.25 P 0.000 0.000 0.000 0.471 -0.040 20 0 110 0
28AUG26 7.50 P 0.000 0.000 0.000 0.649 -0.058 20 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 0.849 -0.067 20 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.068 -0.071 20 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.333 -0.052 26 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.583 -0.037 29 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.833 -0.034 32 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.083 -0.037 35 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.333 -0.034 37 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.584 -0.033 40 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.833 -0.034 43 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.084 -0.045 45 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.583 -0.035 49 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 0.000 22 0 885 0
29SEP26 5.25 P 0.000 0.000 0.000 0.005 -0.001 21 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.011 -0.003 21 0 36,552 0
29SEP26 5.75 P 0.000 0.000 0.000 0.025 -0.005 21 0 19,112 0
29SEP26 6.00 P 0.000 0.000 0.000 0.052 -0.008 21 0 10,109 0
29SEP26 6.25 P 0.000 0.000 0.000 0.095 -0.013 21 0 12,288 0
29SEP26 6.50 P 0.168 0.168 0.168 0.162 -0.017 21 50 2,275 0
29SEP26 6.75 P 0.000 0.000 0.000 0.249 -0.022 21 0 627 0
29SEP26 7.00 P 0.000 0.000 0.000 0.363 -0.030 20 0 102 0
29SEP26 7.25 P 0.000 0.000 0.000 0.509 -0.032 21 0 148 0
29SEP26 7.50 P 0.000 0.000 0.000 0.684 -0.051 21 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 0.871 -0.067 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.083 -0.065 20 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.337 -0.048 24 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.583 -0.051 26 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.833 -0.045 29 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.083 -0.045 32 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.333 -0.045 34 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.584 -0.044 37 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.833 -0.045 39 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.084 -0.045 41 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.583 -0.046 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 0.001 -0.001 20 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.002 -0.001 21 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.006 -0.002 21 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.009 -0.002 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.012 -0.002 21 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.025 -0.004 21 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.046 -0.007 21 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.081 -0.011 21 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.132 -0.011 21 0 340 0
30DEC26 6.25 P 0.000 0.000 0.000 0.194 -0.013 21 0 1,122 0
30DEC26 6.50 P 0.000 0.000 0.000 0.274 -0.022 20 0 3,575 0
30DEC26 6.75 P 0.000 0.000 0.000 0.380 -0.027 20 0 2,466 0
30DEC26 7.00 P 0.000 0.000 0.000 0.506 -0.031 20 0 89 0
30DEC26 7.25 P 0.000 0.000 0.000 0.652 -0.035 20 0 105 0
30DEC26 7.50 P 0.000 0.000 0.000 0.815 -0.039 19 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.026 -0.033 21 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.226 -0.037 21 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.437 -0.039 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.654 -0.042 21 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.879 -0.041 20 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.111 -0.041 20 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.343 -0.040 19 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.584 -0.044 19 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.833 -0.045 22 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.084 -0.045 24 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.583 -0.046 28 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.006 -0.001 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.008 -0.001 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.011 -0.001 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.014 -0.002 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.018 -0.003 21 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.023 -0.004 21 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.030 -0.004 21 0 135 0
30MAR27 5.25 P 0.066 0.066 0.066 0.052 -0.006 22 15 435 +15
30MAR27 5.50 P 0.000 0.000 0.000 0.085 -0.009 22 0 91 0
30MAR27 5.75 P 0.000 0.000 0.000 0.132 -0.012 22 0 515 0
30MAR27 6.00 P 0.196 0.196 0.196 0.191 -0.008 22 10 233 +10
30MAR27 6.25 P 0.000 0.000 0.000 0.261 -0.016 21 0 203 0
30MAR27 6.50 P 0.000 0.000 0.000 0.349 -0.024 21 0 125 0
30MAR27 6.75 P 0.000 0.000 0.000 0.460 -0.025 21 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 0.588 -0.028 21 0 619 0
30MAR27 7.25 P 0.000 0.000 0.000 0.732 -0.032 20 0 898 0
30MAR27 7.50 P 0.000 0.000 0.000 0.898 -0.034 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.083 -0.032 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.276 -0.037 21 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.480 -0.037 21 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.694 -0.041 21 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.913 -0.043 21 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.139 -0.044 21 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.370 -0.040 21 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.603 -0.043 21 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.838 -0.043 20 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.084 -0.045 21 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.583 -0.046 25 0 0 0
TOTAL PUT 1,120 250,169 +345
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.15
28MAY26 3.90 C 0.000 0.000 0.000 1.256 +0.030 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.156 +0.029 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.056 +0.029 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.957 +0.030 31 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.857 +0.030 26 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.757 +0.030 21 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.657 +0.029 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.557 +0.029 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.450 +0.024 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.355 +0.023 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.264 +0.020 14 0 45 0
28MAY26 5.00 C 0.000 0.000 0.000 0.183 +0.009 16 0 130 0
28MAY26 5.25 C 0.048 0.048 0.048 0.050 +0.002 17 2 271 -2
28MAY26 5.50 C 0.000 0.000 0.000 0.008 +0.001 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 25 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 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 57 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.256 +0.011 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.156 +0.024 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.057 +0.023 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.958 +0.024 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.859 +0.022 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.759 +0.019 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.662 +0.020 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.571 +0.011 16 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.479 +0.018 17 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.391 +0.018 17 0 64 0
29JUN26 4.90 C 0.000 0.000 0.000 0.325 +0.028 20 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.252 +0.026 19 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.108 +0.008 18 0 36 0
29JUN26 5.50 C 0.000 0.000 0.000 0.040 +0.004 18 0 63 0
29JUN26 5.75 C 0.000 0.000 0.000 0.012 +0.002 18 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.003 +0.001 18 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 20 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 23 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.156 +0.009 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.057 +0.021 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.961 +0.023 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.863 +0.023 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.766 +0.022 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.673 +0.025 18 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.577 +0.017 17 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.489 +0.022 18 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.402 +0.016 18 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.329 +0.018 19 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.260 +0.012 18 0 231 0
30JUL26 5.25 C 0.000 0.000 0.000 0.130 +0.008 18 0 32 0
30JUL26 5.50 C 0.000 0.000 0.000 0.058 +0.007 19 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.022 +0.003 19 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.008 +0.002 19 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.003 +0.001 20 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 1.058 +0.021 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.961 +0.015 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.863 +0.006 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.770 +0.022 17 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.677 +0.021 19 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.588 +0.021 19 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.499 +0.011 19 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.422 +0.015 19 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.349 +0.015 19 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.275 +0.015 18 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.159 +0.005 19 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.084 +0.005 19 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.040 +0.002 19 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.018 +0.002 19 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.008 +0.001 20 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.003 0.000 19 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 21 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 1.258 +0.013 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.160 +0.013 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.062 +0.023 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.965 +0.019 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.870 +0.013 18 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.777 +0.021 20 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.686 +0.019 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.600 +0.018 20 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.517 +0.015 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.444 +0.016 20 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.375 +0.015 20 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.323 +0.024 20 0 260 0
29SEP26 5.25 C 0.000 0.000 0.000 0.192 +0.006 20 0 230 0
29SEP26 5.50 C 0.000 0.000 0.000 0.116 +0.005 20 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.064 +0.003 20 0 40 0
29SEP26 6.00 C 0.000 0.000 0.000 0.034 +0.002 20 0 64 0
29SEP26 6.25 C 0.000 0.000 0.000 0.017 +0.001 20 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.008 0.000 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 22 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 1.261 +0.016 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.165 +0.018 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.071 +0.025 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.980 +0.026 20 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.892 +0.025 20 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.806 +0.023 20 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.723 +0.019 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.649 +0.018 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.578 +0.016 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.511 +0.011 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.450 +0.008 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.398 +0.010 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.286 +0.008 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.201 +0.009 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.136 +0.008 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.091 +0.006 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.062 +0.006 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.039 +0.005 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.025 +0.004 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.015 +0.003 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.009 +0.002 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.005 +0.001 21 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.266 +0.016 16 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.173 +0.016 18 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.084 +0.022 19 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.998 +0.021 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.917 +0.020 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.839 +0.020 19 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.770 +0.021 20 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.704 +0.020 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.642 +0.018 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.584 +0.019 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.529 +0.016 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.478 +0.016 21 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.365 +0.012 21 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.275 +0.009 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.204 +0.008 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.148 +0.005 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.107 +0.004 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.076 -0.001 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.056 +0.003 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.039 +0.002 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.026 +0.002 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.018 +0.001 21 0 0 0
TOTAL CALL 2 2,449 -2
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 33 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 20 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.002 -0.001 19 0 53 0
28MAY26 4.80 P 0.000 0.000 0.000 0.005 -0.003 18 0 60 0
28MAY26 4.90 P 0.000 0.000 0.000 0.013 -0.007 17 0 227 0
28MAY26 5.00 P 0.000 0.000 0.000 0.032 -0.009 17 0 213 0
28MAY26 5.25 P 0.000 0.000 0.000 0.148 -0.018 18 0 370 0
28MAY26 5.50 P 0.000 0.000 0.000 0.363 -0.019 22 0 14 0
28MAY26 5.75 P 0.000 0.000 0.000 0.615 -0.031 34 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.865 -0.017 43 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.115 -0.031 52 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.365 -0.031 60 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.615 -0.031 67 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.865 -0.031 74 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.115 -0.031 81 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.365 -0.030 87 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 36 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 20 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.002 0.000 19 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.004 -0.001 19 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.008 -0.001 18 0 40 0
29JUN26 4.70 P 0.000 0.000 0.000 0.016 -0.002 18 0 120 0
29JUN26 4.80 P 0.000 0.000 0.000 0.027 -0.006 18 0 90 0
29JUN26 4.90 P 0.000 0.000 0.000 0.049 -0.006 18 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.078 -0.010 18 0 268 0
29JUN26 5.25 P 0.000 0.000 0.000 0.200 -0.010 19 0 64 0
29JUN26 5.50 P 0.000 0.000 0.000 0.387 -0.019 20 0 62 0
29JUN26 5.75 P 0.000 0.000 0.000 0.615 -0.031 23 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.866 -0.022 30 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.115 -0.031 35 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.365 -0.031 40 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.615 -0.031 45 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.865 -0.031 50 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.116 -0.030 55 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.366 -0.029 59 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.615 -0.023 63 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.865 -0.023 67 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 -0.001 18 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.003 -0.001 18 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.007 -0.001 19 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.012 -0.002 19 0 6 0
30JUL26 4.50 P 0.000 0.000 0.000 0.021 -0.003 19 0 30 0
30JUL26 4.60 P 0.000 0.000 0.000 0.034 -0.005 19 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.054 -0.006 19 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.080 -0.008 19 0 33 0
30JUL26 4.90 P 0.000 0.000 0.000 0.115 -0.010 19 0 2 0
30JUL26 5.00 P 0.000 0.000 0.000 0.158 -0.012 19 0 230 0
30JUL26 5.25 P 0.000 0.000 0.000 0.298 -0.011 19 0 45 0
30JUL26 5.50 P 0.000 0.000 0.000 0.492 -0.017 20 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.711 -0.023 21 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.949 -0.023 22 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.195 -0.020 25 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.438 -0.023 26 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.681 -0.028 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.934 -0.012 30 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.182 -0.024 32 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.431 -0.023 34 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.005 -0.001 19 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.009 -0.001 19 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.015 -0.003 19 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.024 -0.004 19 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.037 -0.006 19 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.055 -0.007 19 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.078 -0.010 19 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.108 -0.010 20 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.145 -0.013 20 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.181 -0.013 19 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.325 -0.014 19 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.510 -0.011 20 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.720 -0.023 20 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.953 -0.022 21 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.195 -0.020 23 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.441 -0.020 25 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.686 -0.023 25 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.934 -0.022 27 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.183 -0.023 29 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.432 -0.022 32 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.004 -0.001 20 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.006 -0.002 19 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.010 -0.003 19 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.017 -0.003 20 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.026 -0.004 20 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.039 -0.005 20 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.056 -0.007 20 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.077 -0.009 20 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.104 -0.011 20 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.136 -0.011 20 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.175 -0.009 20 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.219 -0.009 20 0 265 0
29SEP26 5.25 P 0.000 0.000 0.000 0.356 -0.029 20 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.534 -0.017 20 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.733 -0.022 20 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.959 -0.016 20 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.199 -0.016 22 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.442 -0.020 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.687 -0.022 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.934 -0.022 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.183 -0.023 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.432 -0.022 29 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.680 -0.022 30 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.929 -0.022 32 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.019 0.000 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.027 0.000 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.037 -0.001 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.051 0.000 21 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.068 0.000 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.087 -0.001 21 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.112 0.000 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.141 0.000 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.172 -0.001 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.211 0.000 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.253 -0.001 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.301 +0.001 22 0 2 0
30DEC26 5.25 P 0.000 0.000 0.000 0.440 0.000 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.609 +0.002 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.802 +0.003 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.017 +0.006 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.241 +0.004 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.471 -0.002 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.706 -0.010 26 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.945 -0.017 26 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.186 -0.023 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.432 -0.026 26 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.680 -0.027 27 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.039 -0.002 22 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.051 -0.004 22 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.065 -0.005 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.084 -0.005 22 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.104 -0.007 22 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.129 -0.007 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.157 -0.009 22 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.189 -0.009 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.225 -0.012 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.265 -0.011 22 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.309 -0.014 22 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.357 -0.014 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.495 -0.018 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.658 -0.022 22 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.844 -0.024 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.049 -0.026 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.270 -0.027 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.503 -0.029 26 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.742 -0.026 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.977 -0.027 28 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.216 -0.027 29 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.456 -0.016 30 0 0 0
TOTAL PUT 0 3,729 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 11.10
28MAY26 8.00 C 0.000 0.000 0.000 3.108 -0.061 51 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.858 -0.061 0 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.608 -0.061 0 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.359 -0.060 42 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.109 -0.061 34 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.859 -0.061 0 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.609 -0.061 0 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.360 -0.060 24 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.110 -0.061 18 0 30 0
28MAY26 10.50 C 0.655 0.655 0.655 0.624 -0.060 20 10 450 0
28MAY26 11.00 C 0.290 0.290 0.260 0.231 -0.059 20 30 502 -25
28MAY26 11.50 C 0.079 0.079 0.060 0.049 -0.021 20 27 1,557 -23
28MAY26 12.00 C 0.000 0.000 0.000 0.005 -0.004 20 0 855 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 23 0 214 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 157 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 34 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.001 0.000 43 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 3.108 -0.061 48 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.858 -0.061 41 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.608 -0.061 0 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.359 -0.060 38 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.109 -0.061 33 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.859 -0.061 27 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.609 -0.061 0 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.360 -0.061 23 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.111 -0.061 20 0 15 0
29JUN26 10.50 C 0.678 0.678 0.678 0.638 -0.046 20 15 48 +15
29JUN26 11.00 C 0.288 0.288 0.278 0.293 -0.043 21 36 659 0
29JUN26 11.50 C 0.173 0.173 0.173 0.109 -0.030 20 10 1,088 0
29JUN26 12.00 C 0.000 0.000 0.000 0.036 -0.016 20 0 1,384 0
29JUN26 12.50 C 0.000 0.000 0.000 0.011 -0.006 20 0 696 0
29JUN26 13.00 C 0.000 0.000 0.000 0.003 -0.002 20 0 2,029 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 24 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 27 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 30 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 33 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 35 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 38 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 40 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 3.108 -0.061 42 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.858 -0.061 34 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 2.608 -0.061 0 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 2.359 -0.060 33 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 2.109 -0.061 29 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 1.859 -0.061 24 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 1.609 -0.061 0 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 1.361 -0.061 22 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 1.118 -0.060 22 0 0 0
30JUL26 10.50 C 0.704 0.704 0.704 0.679 -0.043 21 15 15 +15
30JUL26 11.00 C 0.000 0.000 0.000 0.390 -0.036 22 0 196 0
30JUL26 11.50 C 0.000 0.000 0.000 0.213 -0.028 22 0 465 0
30JUL26 12.00 C 0.000 0.000 0.000 0.108 -0.018 22 0 134 0
30JUL26 12.50 C 0.000 0.000 0.000 0.051 -0.011 22 0 40 0
30JUL26 13.00 C 0.000 0.000 0.000 0.022 -0.006 22 0 115 0
30JUL26 13.50 C 0.000 0.000 0.000 0.009 -0.003 22 0 12 0
30JUL26 14.00 C 0.000 0.000 0.000 0.004 -0.001 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 24 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 2.858 -0.061 0 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 2.608 -0.061 0 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 2.359 -0.060 30 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 2.109 -0.061 26 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 1.859 -0.061 0 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 1.611 -0.062 23 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 1.367 -0.064 23 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 1.136 -0.067 23 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.747 -0.043 23 0 0 0
28AUG26 11.00 C 0.000 0.000 0.000 0.493 -0.030 23 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.311 -0.044 23 0 0 0
28AUG26 12.00 C 0.259 0.266 0.259 0.186 -0.036 23 100 119 +100
28AUG26 12.50 C 0.000 0.000 0.000 0.106 -0.027 23 0 60 0
28AUG26 13.00 C 0.000 0.000 0.000 0.058 -0.017 23 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.030 -0.011 23 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.015 -0.007 23 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.008 -0.003 23 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.003 -0.002 23 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 -0.002 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 3.111 -0.058 40 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.861 -0.058 37 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.609 -0.060 32 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.362 -0.057 31 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.113 -0.057 29 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.860 -0.061 24 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.618 -0.059 24 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.389 -0.056 24 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.183 -0.051 24 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.847 -0.038 24 0 75 0
29SEP26 11.00 C 0.000 0.000 0.000 0.580 -0.029 24 0 135 0
29SEP26 11.50 C 0.000 0.000 0.000 0.407 -0.017 24 0 386 0
29SEP26 12.00 C 0.000 0.000 0.000 0.283 -0.016 25 0 2,159 0
29SEP26 12.50 C 0.000 0.000 0.000 0.181 -0.013 24 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.114 -0.007 24 0 1,176 0
29SEP26 13.50 C 0.132 0.132 0.132 0.070 -0.004 24 30 442 +30
29SEP26 14.00 C 0.000 0.000 0.000 0.042 -0.003 24 0 58 0
29SEP26 14.50 C 0.000 0.000 0.000 0.024 -0.002 24 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.014 -0.001 24 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.008 -0.001 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 3.111 -0.058 33 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.861 -0.058 30 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.610 -0.060 27 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.362 -0.063 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.113 -0.077 23 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.911 -0.058 25 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.714 -0.055 25 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.539 -0.053 25 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.379 -0.047 25 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.096 -0.042 25 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.830 -0.037 25 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.638 -0.032 25 0 66 0
30DEC26 12.00 C 0.527 0.527 0.490 0.492 -0.019 25 150 5,940 +150
30DEC26 12.50 C 0.000 0.000 0.000 0.384 -0.020 26 0 319 0
30DEC26 13.00 C 0.000 0.000 0.000 0.283 -0.019 26 0 34 0
30DEC26 13.50 C 0.000 0.000 0.000 0.206 -0.015 26 0 68 0
30DEC26 14.00 C 0.000 0.000 0.000 0.149 -0.011 26 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.105 -0.009 26 0 44 0
30DEC26 15.00 C 0.000 0.000 0.000 0.073 -0.008 25 0 33 0
30DEC26 15.50 C 0.000 0.000 0.000 0.052 -0.006 25 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.036 -0.004 25 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.025 -0.003 25 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.017 -0.002 26 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.012 -0.001 26 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 3.115 -0.054 28 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.866 -0.056 26 0 26 0
30MAR27 8.50 C 0.000 0.000 0.000 2.610 -0.077 22 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.372 -0.097 22 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.151 -0.116 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 2.032 -0.050 25 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.864 -0.046 25 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.699 -0.044 25 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.550 -0.042 25 0 50 0
30MAR27 10.50 C 0.000 0.000 0.000 1.275 -0.037 25 0 5 0
30MAR27 11.00 C 0.000 0.000 0.000 1.006 -0.032 24 0 250 0
30MAR27 11.50 C 0.780 0.780 0.780 0.810 -0.027 25 5 191 +5
30MAR27 12.00 C 0.000 0.000 0.000 0.646 -0.022 25 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.540 -0.014 26 0 9 0
30MAR27 13.00 C 0.000 0.000 0.000 0.422 -0.019 26 0 186 0
30MAR27 13.50 C 0.000 0.000 0.000 0.331 -0.015 26 0 27 0
30MAR27 14.00 C 0.000 0.000 0.000 0.256 -0.011 25 0 442 0
30MAR27 14.50 C 0.000 0.000 0.000 0.195 -0.009 25 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.149 -0.008 25 0 26 0
30MAR27 15.50 C 0.000 0.000 0.000 0.114 -0.006 25 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.085 -0.004 25 0 10 0
TOTAL CALL 428 25,114 +267
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 27 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 21 0 149 0
28MAY26 9.75 P 0.000 0.000 0.000 0.006 +0.001 21 0 469 0
28MAY26 10.00 P 0.026 0.026 0.026 0.018 +0.001 20 1 324 -1
28MAY26 10.50 P 0.100 0.122 0.100 0.115 +0.017 20 78 588 +33
28MAY26 11.00 P 0.333 0.380 0.310 0.358 +0.013 19 39 548 +25
28MAY26 11.50 P 0.753 0.753 0.753 0.779 +0.051 20 15 599 +15
28MAY26 12.00 P 0.000 0.000 0.000 1.260 +0.059 20 0 179 0
28MAY26 12.50 P 0.000 0.000 0.000 1.757 +0.061 0 0 5 0
28MAY26 13.00 P 0.000 0.000 0.000 2.255 +0.007 0 0 2 0
28MAY26 13.50 P 0.000 0.000 0.000 2.757 +0.011 34 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.256 +0.039 37 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.755 +0.036 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.255 +0.017 45 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.747 +0.009 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.247 +0.010 0 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 25 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 0.001 -0.001 20 0 147 0
29JUN26 9.00 P 0.016 0.016 0.016 0.003 -0.001 20 10 194 -10
29JUN26 9.25 P 0.000 0.000 0.000 0.009 -0.001 20 0 96 0
29JUN26 9.50 P 0.000 0.000 0.000 0.020 -0.001 20 0 147 0
29JUN26 9.75 P 0.000 0.000 0.000 0.041 -0.002 20 0 284 0
29JUN26 10.00 P 0.088 0.088 0.088 0.079 -0.001 20 60 489 +60
29JUN26 10.50 P 0.230 0.232 0.230 0.224 +0.017 20 12 550 0
29JUN26 11.00 P 0.446 0.500 0.446 0.461 +0.020 19 7 719 0
29JUN26 11.50 P 0.000 0.000 0.000 0.855 +0.029 22 0 428 0
29JUN26 12.00 P 0.000 0.000 0.000 1.279 +0.049 20 0 832 0
29JUN26 12.50 P 0.000 0.000 0.000 1.761 +0.058 20 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.261 +0.013 25 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.758 +0.012 27 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.256 +0.020 27 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.755 +0.019 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.255 +0.017 33 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.747 +0.009 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.247 +0.010 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.747 +0.011 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.245 +0.013 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.746 +0.014 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.005 0.000 22 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 0.011 0.000 22 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.020 0.000 22 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.038 +0.002 22 0 10 0
30JUL26 9.50 P 0.000 0.000 0.000 0.062 -0.001 22 0 30 0
30JUL26 9.75 P 0.000 0.000 0.000 0.100 +0.004 22 0 105 0
30JUL26 10.00 P 0.135 0.140 0.135 0.153 +0.006 22 20 170 +20
30JUL26 10.50 P 0.304 0.304 0.304 0.316 +0.012 21 10 233 +10
30JUL26 11.00 P 0.000 0.000 0.000 0.577 +0.022 22 0 501 0
30JUL26 11.50 P 0.907 0.907 0.907 0.930 +0.019 22 15 62 +15
30JUL26 12.00 P 0.000 0.000 0.000 1.286 -0.033 18 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 1.780 +0.053 22 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.262 +0.014 22 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 2.758 +0.012 23 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.256 +0.020 24 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 3.755 +0.019 26 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.255 +0.017 30 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 4.747 +0.009 0 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 5.247 +0.010 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.008 -0.002 23 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 0.016 -0.003 23 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 0.029 -0.004 23 0 6 0
28AUG26 9.00 P 0.000 0.000 0.000 0.045 -0.005 23 0 2 0
28AUG26 9.25 P 0.000 0.000 0.000 0.072 -0.006 23 0 0 0
28AUG26 9.50 P 0.100 0.100 0.100 0.109 -0.006 23 10 20 +10
28AUG26 9.75 P 0.000 0.000 0.000 0.159 -0.006 23 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 0.224 -0.005 23 0 40 0
28AUG26 10.50 P 0.000 0.000 0.000 0.401 0.000 22 0 5 0
28AUG26 11.00 P 0.000 0.000 0.000 0.657 +0.013 22 0 11 0
28AUG26 11.50 P 0.000 0.000 0.000 0.998 -0.010 23 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 1.411 +0.033 25 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 1.810 +0.038 23 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 2.309 +0.027 27 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 2.761 +0.008 23 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 3.258 +0.022 25 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 3.755 +0.014 25 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 4.255 +0.015 28 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 4.747 +0.009 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.014 +0.001 24 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.024 +0.003 24 0 105 0
29SEP26 8.50 P 0.000 0.000 0.000 0.039 +0.003 24 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.061 +0.005 24 0 141 0
29SEP26 9.00 P 0.000 0.000 0.000 0.086 +0.004 24 0 119 0
29SEP26 9.25 P 0.000 0.000 0.000 0.122 +0.005 24 0 160 0
29SEP26 9.50 P 0.152 0.152 0.152 0.169 +0.004 24 20 76 +20
29SEP26 9.75 P 0.000 0.000 0.000 0.237 +0.008 24 0 74 0
29SEP26 10.00 P 0.000 0.000 0.000 0.317 +0.013 24 0 165 0
29SEP26 10.50 P 0.000 0.000 0.000 0.525 +0.028 25 0 203 0
29SEP26 11.00 P 0.810 0.810 0.810 0.788 +0.033 25 5 357 +5
29SEP26 11.50 P 0.000 0.000 0.000 1.081 +0.041 24 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.449 +0.046 24 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.914 +0.106 27 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.373 +0.057 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.858 +0.060 32 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.325 +0.028 33 0 248 0
29SEP26 14.50 P 0.000 0.000 0.000 3.794 -0.012 33 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.275 -0.012 33 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.756 -0.015 30 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.247 -0.009 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.747 +0.002 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.245 +0.011 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.746 +0.009 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.056 0.000 25 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.080 +0.003 25 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.110 +0.004 25 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.146 +0.005 25 0 121 0
30DEC26 9.00 P 0.000 0.000 0.000 0.192 +0.006 25 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.248 +0.008 25 0 97 0
30DEC26 9.50 P 0.000 0.000 0.000 0.311 +0.010 25 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.387 +0.010 25 0 31 0
30DEC26 10.00 P 0.460 0.460 0.460 0.474 +0.006 25 10 307 +10
30DEC26 10.50 P 0.000 0.000 0.000 0.689 +0.014 25 0 113 0
30DEC26 11.00 P 0.000 0.000 0.000 0.972 +0.019 26 0 134 0
30DEC26 11.50 P 0.000 0.000 0.000 1.300 +0.029 26 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.606 +0.034 25 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.045 +0.040 27 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.469 +0.046 28 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.920 +0.050 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.394 +0.055 31 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 3.856 +0.030 32 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.326 -0.001 33 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.801 +0.002 33 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.280 +0.002 33 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.763 +0.002 32 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.245 0.000 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.746 +0.009 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.099 +0.005 25 0 21 0
30MAR27 8.25 P 0.000 0.000 0.000 0.132 +0.006 25 0 158 0
30MAR27 8.50 P 0.000 0.000 0.000 0.171 +0.008 25 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.217 +0.008 25 0 45 0
30MAR27 9.00 P 0.233 0.233 0.233 0.273 +0.011 25 10 46 +10
30MAR27 9.25 P 0.000 0.000 0.000 0.334 +0.011 25 0 40 0
30MAR27 9.50 P 0.360 0.390 0.360 0.410 +0.015 25 22 51 +18
30MAR27 9.75 P 0.458 0.458 0.458 0.489 +0.017 25 15 20 +15
30MAR27 10.00 P 0.551 0.551 0.551 0.584 +0.019 25 10 158 +10
30MAR27 10.50 P 0.000 0.000 0.000 0.798 -0.004 25 0 202 0
30MAR27 11.00 P 0.000 0.000 0.000 1.076 -0.004 25 0 51 0
30MAR27 11.50 P 0.000 0.000 0.000 1.419 +0.035 26 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 1.761 +0.090 27 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.137 +0.045 27 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.543 +0.047 28 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 2.978 +0.051 28 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.434 +0.054 29 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 3.892 +0.040 30 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.354 +0.013 31 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.822 -0.009 31 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.291 -0.009 31 0 0 0
TOTAL PUT 369 14,474 +265
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 15.76
28MAY26 8.25 C 0.00 0.00 0.00 7.52 -0.35 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 7.27 -0.35 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 7.02 -0.35 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 6.77 -0.35 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.52 -0.36 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.27 -0.35 0 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 6.03 -0.35 78 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.78 -0.35 73 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.28 -0.35 65 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.78 -0.38 56 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 4.28 -0.37 48 0 732 0
28MAY26 12.00 C 0.00 0.00 0.00 3.84 -0.29 71 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 3.35 -0.33 64 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 2.84 -0.31 53 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 2.34 -0.33 45 0 256 0
28MAY26 14.00 C 0.00 0.00 0.00 1.86 -0.36 39 0 187 0
28MAY26 14.50 C 0.00 0.00 0.00 1.49 -0.30 44 0 284 0
28MAY26 15.00 C 1.09 1.09 1.08 1.10 -0.31 42 11 556 +2
28MAY26 15.50 C 0.82 0.82 0.82 0.81 -0.24 43 16 141 +15
28MAY26 16.00 C 0.64 0.64 0.48 0.58 -0.22 43 82 352 +25
28MAY26 16.50 C 0.31 0.44 0.31 0.40 -0.18 44 62 161 -45
28MAY26 17.00 C 0.27 0.27 0.27 0.28 -0.12 45 3 220 +1
28MAY26 17.50 C 0.20 0.20 0.20 0.18 -0.09 45 2 191 -2
28MAY26 18.00 C 0.00 0.00 0.00 0.11 -0.06 45 0 87 0
28MAY26 18.50 C 0.00 0.00 0.00 0.07 -0.04 46 0 38 0
28MAY26 19.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 105 0
28MAY26 19.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 51 0
28MAY26 20.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 117 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 36 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 77 0
29JUN26 5.50 C 0.00 0.00 0.00 10.27 -0.35 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.02 -0.35 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 9.77 -0.35 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 9.52 -0.35 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 9.27 -0.35 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 9.02 -0.35 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 8.77 -0.36 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.53 -0.35 96 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 8.28 -0.35 91 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.03 -0.35 86 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 7.78 -0.35 81 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.53 -0.37 77 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 7.28 -0.37 72 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 7.03 -0.36 67 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 6.78 -0.37 62 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 6.53 -0.39 56 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 6.28 -0.35 0 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 6.03 -0.35 0 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 5.78 -0.38 0 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 5.28 -0.38 0 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 4.78 -0.39 0 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 4.29 -0.39 44 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 3.84 -0.29 53 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 3.35 -0.33 48 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 2.84 -0.40 40 0 223 0
29JUN26 13.50 C 0.00 0.00 0.00 2.42 -0.33 43 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 2.02 -0.30 43 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 1.66 -0.28 43 0 120 0
29JUN26 15.00 C 1.32 1.32 1.32 1.32 -0.27 42 1 131 0
29JUN26 15.50 C 0.00 0.00 0.00 1.04 -0.27 42 0 66 0
29JUN26 16.00 C 0.81 0.82 0.81 0.84 -0.22 43 30 157 +15
29JUN26 16.50 C 0.63 0.71 0.63 0.67 -0.17 44 32 83 +1
29JUN26 17.00 C 0.00 0.00 0.00 0.51 -0.14 44 0 176 0
29JUN26 17.50 C 0.00 0.00 0.00 0.39 -0.11 44 0 64 0
29JUN26 18.00 C 0.00 0.00 0.00 0.29 -0.09 44 0 51 0
29JUN26 18.50 C 0.00 0.00 0.00 0.22 -0.07 44 0 66 0
29JUN26 19.00 C 0.00 0.00 0.00 0.16 -0.06 44 0 42 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 -0.04 44 0 51 0
29JUN26 20.00 C 0.00 0.00 0.00 0.09 -0.03 44 0 33 0
29JUN26 21.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 52 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 0.00 46 0 150 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 203 0
30JUL26 9.75 C 0.00 0.00 0.00 6.03 -0.35 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.78 -0.38 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.28 -0.38 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.79 -0.38 44 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 4.30 -0.38 43 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.84 -0.32 45 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.35 -0.35 41 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.85 -0.39 36 0 43 0
30JUL26 13.50 C 0.00 0.00 0.00 2.45 -0.31 38 0 65 0
30JUL26 14.00 C 0.00 0.00 0.00 2.14 -0.28 42 0 103 0
30JUL26 14.50 C 0.00 0.00 0.00 1.75 -0.31 39 0 21 0
30JUL26 15.00 C 0.00 0.00 0.00 1.47 -0.26 40 0 60 0
30JUL26 15.50 C 0.00 0.00 0.00 1.22 -0.27 40 0 83 0
30JUL26 16.00 C 0.90 0.90 0.90 1.02 -0.23 41 3 38 +3
30JUL26 16.50 C 0.00 0.00 0.00 0.85 -0.19 41 0 18 0
30JUL26 17.00 C 0.00 0.00 0.00 0.71 -0.15 42 0 22 0
30JUL26 17.50 C 0.00 0.00 0.00 0.58 -0.13 42 0 35 0
30JUL26 18.00 C 0.00 0.00 0.00 0.47 -0.10 42 0 48 0
30JUL26 18.50 C 0.00 0.00 0.00 0.37 -0.09 42 0 15 0
30JUL26 19.00 C 0.40 0.40 0.40 0.29 -0.08 42 15 15 +15
30JUL26 19.50 C 0.33 0.35 0.33 0.23 -0.07 42 45 96 +45
30JUL26 20.00 C 0.00 0.00 0.00 0.18 -0.05 42 0 286 0
30JUL26 21.00 C 0.00 0.00 0.00 0.11 -0.03 42 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 106 0
28AUG26 11.50 C 0.00 0.00 0.00 4.31 -0.37 41 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.84 -0.34 41 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.40 -0.33 41 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.92 -0.40 37 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.65 -0.19 43 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.22 -0.25 39 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.90 -0.32 39 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.63 -0.35 39 0 0 0
28AUG26 15.50 C 1.29 1.40 1.29 1.40 -0.28 40 45 30 +30
28AUG26 16.00 C 0.00 0.00 0.00 1.20 -0.26 40 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 1.02 -0.23 40 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.89 -0.18 42 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.74 -0.16 41 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.62 -0.14 41 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.51 -0.13 41 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.43 -0.10 41 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.35 -0.10 41 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.29 -0.08 41 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.19 -0.06 41 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.13 -0.04 41 0 120 0
29SEP26 6.75 C 0.00 0.00 0.00 9.02 -0.35 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 8.77 -0.36 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 8.53 -0.35 71 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 8.28 -0.35 67 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 8.03 -0.35 64 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 7.78 -0.35 60 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 7.53 -0.37 57 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.28 -0.37 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.03 -0.36 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.78 -0.37 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.53 -0.39 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.28 -0.35 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.03 -0.35 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.78 -0.38 0 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 5.29 -0.37 41 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 4.79 -0.38 36 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 4.31 -0.38 37 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 3.84 -0.39 36 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 3.42 -0.37 38 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 3.02 -0.38 38 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 2.66 -0.36 38 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 2.35 -0.35 39 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 2.07 -0.32 39 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.81 -0.30 39 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 1.58 -0.28 40 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 1.38 -0.24 40 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 1.21 -0.22 40 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 1.07 -0.19 41 0 901 0
29SEP26 17.50 C 0.00 0.00 0.00 0.94 -0.16 42 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.80 -0.16 41 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.69 -0.13 41 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.58 -0.13 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.50 -0.10 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.41 -0.11 41 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.30 -0.08 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.21 -0.06 41 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.15 -0.04 41 0 71 0
30DEC26 7.25 C 0.00 0.00 0.00 8.53 -0.35 58 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 8.28 -0.35 55 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 8.03 -0.35 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 7.78 -0.35 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 7.53 -0.37 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 7.28 -0.37 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 7.03 -0.36 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.78 -0.37 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.53 -0.39 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.29 -0.34 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.04 -0.35 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.80 -0.36 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.29 -0.39 33 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 4.90 -0.31 39 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 4.36 -0.38 33 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 3.98 -0.36 35 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 3.63 -0.32 36 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 3.31 -0.28 37 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 3.00 -0.28 37 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 2.72 -0.26 38 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 2.45 -0.34 38 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.21 -0.32 38 0 163 0
30DEC26 15.50 C 0.00 0.00 0.00 1.98 -0.30 38 0 3 0
30DEC26 16.00 C 1.70 1.70 1.70 1.78 -0.22 38 10 103 +10
30DEC26 16.50 C 0.00 0.00 0.00 1.59 -0.22 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.43 -0.21 39 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 1.30 -0.20 39 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 1.15 -0.21 39 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 1.06 -0.18 40 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 0.95 -0.15 40 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.84 -0.14 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.74 -0.14 40 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.56 -0.13 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.45 -0.09 40 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.35 -0.08 40 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 6.29 -0.38 34 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 6.10 -0.34 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.88 -0.34 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.46 -0.34 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.07 -0.32 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.69 -0.32 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.21 -0.30 35 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 4.00 -0.30 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.68 -0.30 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.28 -0.27 36 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.01 -0.27 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.75 -0.26 37 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 2.52 -0.25 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.29 -0.33 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.10 -0.24 37 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.91 -0.25 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.74 -0.25 38 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.59 -0.25 38 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.48 -0.22 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.37 -0.19 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.25 -0.18 39 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 1.13 -0.17 39 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 1.03 -0.15 39 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 0.84 -0.13 39 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.68 -0.13 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.56 -0.10 39 0 50 0
TOTAL CALL 357 18,549 +115
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 158 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 553 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 805 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,247 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,287 0
28MAY26 13.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 876 0
28MAY26 13.50 P 0.06 0.06 0.06 0.06 +0.01 45 5 309 +5
28MAY26 14.00 P 0.12 0.12 0.12 0.11 +0.02 44 1 211 +1
28MAY26 14.50 P 0.00 0.00 0.00 0.21 +0.06 44 0 421 0
28MAY26 15.00 P 0.49 0.49 0.35 0.36 +0.09 45 186 395 +117
28MAY26 15.50 P 0.55 0.66 0.55 0.57 +0.14 45 75 214 -15
28MAY26 16.00 P 0.82 0.88 0.82 0.84 +0.19 46 30 137 0
28MAY26 16.50 P 0.00 0.00 0.00 1.16 +0.21 47 0 31 0
28MAY26 17.00 P 0.00 0.00 0.00 1.49 +0.20 45 0 77 0
28MAY26 17.50 P 0.00 0.00 0.00 1.89 +0.26 44 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 2.32 +0.28 44 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 2.87 +0.40 56 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.35 +0.41 60 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.83 +0.36 63 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.31 +0.39 65 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.29 +0.39 71 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.24 +0.35 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.24 +0.35 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 98 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 94 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 90 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 86 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 79 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 76 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 88 0
29JUN26 12.00 P 0.06 0.06 0.06 0.06 +0.01 42 10 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 +0.03 43 0 918 0
29JUN26 13.00 P 0.00 0.00 0.00 0.18 +0.04 43 0 504 0
29JUN26 13.50 P 0.30 0.30 0.30 0.28 +0.05 43 5 205 0
29JUN26 14.00 P 0.00 0.00 0.00 0.41 +0.07 43 0 103 0
29JUN26 14.50 P 0.53 0.53 0.53 0.58 +0.10 42 1 80 0
29JUN26 15.00 P 0.00 0.00 0.00 0.79 +0.13 42 0 94 0
29JUN26 15.50 P 0.00 0.00 0.00 1.05 +0.17 43 0 127 0
29JUN26 16.00 P 0.00 0.00 0.00 1.35 +0.21 43 0 85 0
29JUN26 16.50 P 0.00 0.00 0.00 1.69 +0.24 44 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 2.03 +0.24 43 0 137 0
29JUN26 17.50 P 0.00 0.00 0.00 2.49 +0.33 47 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 2.91 +0.36 48 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 3.32 +0.34 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.76 +0.31 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.20 +0.34 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.70 +0.39 51 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.62 +0.32 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.62 +0.40 55 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.56 +0.38 45 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 4 0
30JUL26 11.50 P 0.00 0.00 0.00 0.08 +0.01 41 0 15 0
30JUL26 12.00 P 0.00 0.00 0.00 0.13 +0.02 41 0 12 0
30JUL26 12.50 P 0.00 0.00 0.00 0.20 +0.03 41 0 17 0
30JUL26 13.00 P 0.00 0.00 0.00 0.30 +0.05 41 0 31 0
30JUL26 13.50 P 0.00 0.00 0.00 0.42 +0.06 41 0 37 0
30JUL26 14.00 P 0.00 0.00 0.00 0.58 +0.09 41 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 0.76 +0.11 41 0 255 0
30JUL26 15.00 P 0.00 0.00 0.00 0.98 +0.13 41 0 150 0
30JUL26 15.50 P 0.00 0.00 0.00 1.25 +0.17 41 0 270 0
30JUL26 16.00 P 0.00 0.00 0.00 1.56 +0.21 42 0 135 0
30JUL26 16.50 P 1.86 1.90 1.81 1.89 +0.23 43 150 210 +120
30JUL26 17.00 P 0.00 0.00 0.00 2.25 +0.25 43 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 2.65 +0.24 45 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.05 +0.28 45 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.46 +0.26 46 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.92 +0.29 47 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.37 +0.30 49 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.81 +0.30 49 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.76 +0.39 52 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.70 +0.38 53 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.13 +0.01 40 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.20 +0.02 40 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.29 +0.03 40 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.40 +0.04 40 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.54 +0.06 40 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.70 +0.07 40 0 15 0
28AUG26 14.50 P 0.00 0.00 0.00 0.90 +0.09 40 0 0 0
28AUG26 15.00 P 1.27 1.27 1.27 1.14 +0.13 40 30 45 +30
28AUG26 15.50 P 1.56 1.56 1.46 1.41 +0.16 41 30 45 +30
28AUG26 16.00 P 1.83 1.83 1.74 1.71 +0.19 41 60 64 +30
28AUG26 16.50 P 2.12 2.12 2.12 2.05 +0.22 42 30 60 +30
28AUG26 17.00 P 0.00 0.00 0.00 2.41 +0.25 43 0 165 0
28AUG26 17.50 P 0.00 0.00 0.00 2.79 +0.27 43 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 3.17 +0.22 44 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.58 +0.23 44 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.01 +0.26 45 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.45 +0.26 46 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.90 +0.32 47 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.82 +0.35 49 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.71 +0.31 47 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 +0.01 42 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 0.00 41 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 +0.01 41 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.14 +0.01 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.21 +0.03 41 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 0.29 +0.03 40 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.39 +0.04 40 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.52 +0.05 40 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.67 +0.06 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.85 +0.08 40 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 1.06 +0.10 40 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.31 +0.14 40 0 237 0
29SEP26 15.50 P 0.00 0.00 0.00 1.59 +0.18 41 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 1.90 +0.21 42 0 9 0
29SEP26 16.50 P 0.00 0.00 0.00 2.23 +0.23 42 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 2.58 +0.24 43 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 2.91 +0.22 42 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 3.32 +0.26 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.72 +0.27 44 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 4.13 +0.28 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.57 +0.30 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.99 +0.29 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.88 +0.30 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.71 +0.24 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.62 +0.31 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 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 38 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 0.00 39 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 0.00 40 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 +0.01 40 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.11 +0.01 40 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 +0.01 40 0 127 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 +0.01 39 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.28 +0.02 39 0 21 0
30DEC26 11.50 P 0.00 0.00 0.00 0.39 +0.05 40 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.50 +0.03 39 0 8,162 0
30DEC26 12.50 P 0.00 0.00 0.00 0.63 +0.06 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.79 +0.08 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.97 +0.09 39 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.19 +0.13 40 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 1.44 +0.16 40 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 1.70 +0.17 41 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 1.96 +0.16 41 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 2.26 +0.17 41 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 2.57 +0.16 41 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 2.91 +0.17 41 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 3.25 +0.17 41 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 3.62 +0.19 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.88 +0.08 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.27 +0.09 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.67 +0.22 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.07 +0.23 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.92 +0.25 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.81 +0.28 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.72 +0.29 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.18 +0.02 39 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.20 +0.01 38 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.23 +0.01 38 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.31 +0.02 38 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.42 +0.04 39 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.53 +0.03 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.65 +0.04 38 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 0.80 +0.05 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.97 +0.06 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.17 +0.08 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.41 +0.13 39 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 1.67 +0.13 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.93 +0.15 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.21 +0.17 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.51 +0.17 40 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 2.81 +0.16 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.14 +0.19 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.49 +0.19 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.84 +0.17 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.22 +0.19 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.60 +0.19 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.00 +0.21 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.41 +0.22 42 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 6.07 +0.23 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.93 +0.25 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.82 +0.27 38 0 0 0
TOTAL PUT 613 28,155 +348
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$ 11.64
28MAY26 8.50 C 0.00 0.00 0.00 3.15 -0.32 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.90 -0.32 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.65 -0.33 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.41 -0.32 43 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.16 -0.32 38 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.91 -0.32 33 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.67 -0.32 35 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.21 -0.31 35 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.81 -0.27 35 0 10 0
28MAY26 11.50 C 0.57 0.59 0.48 0.47 -0.27 34 64 79 +64
28MAY26 12.00 C 0.30 0.30 0.27 0.26 -0.18 35 200 279 +200
28MAY26 12.50 C 0.00 0.00 0.00 0.13 -0.11 35 0 186 0
28MAY26 13.00 C 0.08 0.08 0.08 0.06 -0.07 36 2 100 +2
28MAY26 13.50 C 0.05 0.05 0.04 0.03 -0.03 38 30 103 +30
28MAY26 14.00 C 0.03 0.03 0.03 0.01 -0.02 37 3 119 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 72 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 331 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 459 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 235 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 88 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.18 -0.32 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.94 -0.31 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.69 -0.32 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.46 -0.31 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.23 -0.31 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.00 -0.31 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.79 -0.30 37 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.39 -0.28 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.04 -0.26 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.75 -0.24 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.53 -0.20 37 0 35 0
29JUN26 12.50 C 0.00 0.00 0.00 0.36 -0.15 37 0 3 0
29JUN26 13.00 C 0.00 0.00 0.00 0.24 -0.12 37 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 0.15 -0.10 37 0 18 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 -0.07 37 0 92 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 -0.04 38 0 42 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 154 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 94 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 3.23 -0.31 40 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.00 -0.31 40 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.77 -0.31 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.55 -0.30 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.34 -0.29 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.13 -0.29 39 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.94 -0.28 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.58 -0.25 39 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.25 -0.24 39 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.99 -0.21 39 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.75 -0.20 39 0 1 0
30JUL26 12.50 C 0.00 0.00 0.00 0.58 -0.17 39 0 15 0
30JUL26 13.00 C 0.00 0.00 0.00 0.44 -0.14 40 0 10 0
30JUL26 13.50 C 0.37 0.39 0.37 0.32 -0.12 39 184 256 +184
30JUL26 14.00 C 0.30 0.30 0.30 0.24 -0.08 40 8 23 +8
30JUL26 14.50 C 0.00 0.00 0.00 0.17 -0.07 40 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.12 -0.05 40 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.08 -0.04 39 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 146 0
30JUL26 16.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.29 -0.30 40 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.07 -0.29 41 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.85 -0.29 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.65 -0.27 41 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.45 -0.26 41 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.25 -0.26 40 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.07 -0.25 40 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.73 -0.23 40 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.43 -0.20 40 0 0 0
28AUG26 11.50 C 1.25 1.25 1.25 1.16 -0.18 40 115 100 +100
28AUG26 12.00 C 0.00 0.00 0.00 0.93 -0.17 40 100 100 +100
28AUG26 12.50 C 0.00 0.00 0.00 0.74 -0.15 40 0 0 0
28AUG26 13.00 C 0.70 0.70 0.70 0.60 -0.13 40 1 1 +1
28AUG26 13.50 C 0.54 0.54 0.53 0.48 -0.10 41 30 30 +30
28AUG26 14.00 C 0.00 0.00 0.00 0.37 -0.08 41 0 3 0
28AUG26 14.50 C 0.00 0.00 0.00 0.29 -0.06 41 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.22 -0.05 41 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.16 -0.04 40 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.12 -0.03 40 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.09 -0.03 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.36 -0.29 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.14 -0.29 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.94 -0.27 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.74 -0.27 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.55 -0.26 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.36 -0.25 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.19 -0.24 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.86 -0.22 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.57 -0.20 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.32 -0.17 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.10 -0.15 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.90 -0.14 40 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 0.74 -0.12 40 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.60 -0.10 40 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.47 -0.10 40 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 0.39 -0.07 40 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.32 -0.05 41 0 96 0
29SEP26 15.50 C 0.00 0.00 0.00 0.25 -0.05 40 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.20 -0.04 40 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.16 -0.03 41 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 -0.02 41 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 41 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.55 -0.27 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.36 -0.26 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.17 -0.26 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.99 -0.25 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.82 -0.24 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.65 -0.23 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.49 -0.22 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.19 -0.21 40 0 0 0
30DEC26 11.00 C 1.78 1.78 1.78 1.92 -0.19 40 1 1 +1
30DEC26 11.50 C 0.00 0.00 0.00 1.68 -0.17 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.46 -0.15 40 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 1.27 -0.13 41 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 1.09 -0.13 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.94 -0.11 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.81 -0.10 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.70 -0.08 41 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.60 -0.07 41 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.51 -0.06 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.44 -0.05 41 0 9 0
30DEC26 16.50 C 0.00 0.00 0.00 0.37 -0.05 40 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.32 -0.04 41 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.27 -0.03 40 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 -0.03 40 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.19 -0.03 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 -0.03 40 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.74 -0.26 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.55 -0.26 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.38 -0.25 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.21 -0.24 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.05 -0.23 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.89 -0.23 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.74 -0.22 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.46 -0.20 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.20 -0.19 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.97 -0.17 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.75 -0.16 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.56 -0.14 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.39 -0.13 40 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 1.23 -0.12 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.09 -0.10 40 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.97 -0.09 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.85 -0.09 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.75 -0.08 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.67 -0.06 40 0 230 0
30MAR27 16.50 C 0.00 0.00 0.00 0.59 -0.06 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.52 -0.05 40 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.46 -0.04 40 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.40 -0.04 40 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.36 -0.03 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.31 -0.04 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.28 -0.02 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.24 -0.03 40 0 101 0
TOTAL CALL 738 5,854 +720
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 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 42 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 0.00 37 0 20 0
28MAY26 10.50 P 0.06 0.07 0.06 0.06 +0.02 36 30 118 +30
28MAY26 11.00 P 0.13 0.15 0.13 0.16 +0.05 36 295 420 +280
28MAY26 11.50 P 0.32 0.32 0.30 0.32 +0.08 34 101 114 +68
28MAY26 12.00 P 0.61 0.61 0.57 0.62 +0.16 36 23 98 0
28MAY26 12.50 P 0.00 0.00 0.00 0.97 +0.20 35 0 81 0
28MAY26 13.00 P 0.00 0.00 0.00 1.40 +0.25 35 0 121 0
28MAY26 13.50 P 0.00 0.00 0.00 1.87 +0.29 35 0 171 0
28MAY26 14.00 P 0.00 0.00 0.00 2.36 +0.31 0 0 82 0
28MAY26 14.50 P 0.00 0.00 0.00 2.86 +0.32 0 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 3.36 +0.32 0 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 3.86 +0.32 0 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 4.36 +0.32 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.86 +0.32 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.36 +0.32 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.86 +0.32 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.36 +0.32 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.86 +0.32 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.36 +0.32 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.86 +0.32 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 8.36 +0.32 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 9.36 +0.32 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 10.36 +0.32 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 11.36 +0.32 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 +0.01 39 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 0.00 37 0 20 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.11 +0.02 37 0 150 0
29JUN26 10.50 P 0.24 0.24 0.24 0.22 +0.04 38 14 30 0
29JUN26 11.00 P 0.38 0.38 0.37 0.37 +0.06 37 2 2 +2
29JUN26 11.50 P 0.57 0.57 0.54 0.58 +0.10 37 147 151 +126
29JUN26 12.00 P 0.00 0.00 0.00 0.86 +0.15 38 0 41 0
29JUN26 12.50 P 0.00 0.00 0.00 1.18 +0.16 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.55 +0.20 37 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 1.97 +0.23 37 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 2.42 +0.26 37 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 2.88 +0.28 36 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 3.37 +0.30 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.86 +0.31 0 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 4.36 +0.32 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.86 +0.32 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.36 +0.32 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 5.86 +0.32 0 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 6.36 +0.32 0 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 6.86 +0.32 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.36 +0.32 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.86 +0.32 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.36 +0.32 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.36 +0.32 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.36 +0.32 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.36 +0.32 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.36 +0.32 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.36 +0.32 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.36 +0.32 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.36 +0.32 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.36 +0.32 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.36 +0.32 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.36 +0.32 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.36 +0.32 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.05 +0.01 39 0 20 0
30JUL26 9.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 10 0
30JUL26 9.25 P 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.15 +0.03 40 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.19 +0.03 40 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.24 +0.04 39 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.37 +0.05 39 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 0.54 +0.06 38 0 293 0
30JUL26 11.50 P 0.78 0.78 0.78 0.78 +0.10 39 1 30 0
30JUL26 12.00 P 0.00 0.00 0.00 1.04 +0.13 38 0 195 0
30JUL26 12.50 P 0.00 0.00 0.00 1.36 +0.13 39 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 1.73 +0.20 39 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.11 +0.22 39 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.53 +0.24 39 0 1 0
30JUL26 14.50 P 0.00 0.00 0.00 2.97 +0.26 39 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.42 +0.27 39 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.89 +0.29 39 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.37 +0.30 38 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.86 +0.30 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.36 +0.32 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.86 +0.32 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.36 +0.32 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.11 +0.03 41 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.14 +0.03 40 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.19 +0.05 41 0 0 0
28AUG26 9.50 P 0.23 0.23 0.23 0.24 +0.06 41 13 13 +13
28AUG26 9.75 P 0.00 0.00 0.00 0.29 +0.06 41 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 0.36 +0.07 41 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.51 +0.09 40 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.70 +0.11 40 0 17 0
28AUG26 11.50 P 0.89 0.89 0.89 0.94 +0.14 40 102 102 +98
28AUG26 12.00 P 0.00 0.00 0.00 1.20 +0.15 40 100 100 +100
28AUG26 12.50 P 0.00 0.00 0.00 1.53 +0.20 40 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 1.87 +0.21 40 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.24 +0.23 40 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.64 +0.25 41 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.06 +0.27 41 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.50 +0.28 41 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.95 +0.29 41 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.41 +0.29 40 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.89 +0.31 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.13 +0.03 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.16 +0.03 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.20 +0.04 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.26 +0.06 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.31 +0.06 40 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.38 +0.08 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.45 +0.08 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.62 +0.10 40 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.83 +0.13 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.07 +0.15 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.35 +0.18 41 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.65 +0.19 40 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 1.99 +0.21 41 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 2.35 +0.23 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.74 +0.25 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.14 +0.25 40 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 3.57 +0.27 41 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.01 +0.28 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.46 +0.29 40 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 4.92 +0.29 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.40 +0.31 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.88 +0.31 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.37 +0.32 41 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 6.86 +0.32 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.36 +0.32 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.86 +0.32 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.36 +0.32 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.36 +0.32 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.36 +0.32 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.36 +0.32 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.36 +0.32 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.36 +0.32 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.36 +0.32 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.36 +0.32 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.36 +0.32 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.36 +0.32 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.27 +0.05 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.32 +0.05 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.38 +0.06 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.45 +0.08 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.52 +0.08 40 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.60 +0.09 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.69 +0.10 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.89 +0.12 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.11 +0.13 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.36 +0.15 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.64 +0.17 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.94 +0.18 40 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.27 +0.20 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.62 +0.22 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.98 +0.22 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.37 +0.25 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.77 +0.25 40 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.19 +0.27 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.61 +0.27 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.05 +0.28 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.50 +0.28 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.96 +0.29 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.43 +0.30 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.90 +0.30 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.39 +0.31 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.87 +0.31 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.36 +0.31 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 9.36 +0.32 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.36 +0.32 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 11.36 +0.32 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.36 +0.32 0 0 0 -6
30DEC26 25.00 P 0.00 0.00 0.00 13.36 +0.32 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.40 +0.06 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.47 +0.07 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.54 +0.08 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.61 +0.08 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.70 +0.09 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.79 +0.10 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.88 +0.10 40 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.10 +0.13 40 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.33 +0.14 40 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.59 +0.15 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.87 +0.17 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.17 +0.18 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.49 +0.20 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.83 +0.21 40 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.19 +0.22 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.56 +0.23 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.95 +0.25 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.35 +0.25 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.76 +0.26 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.19 +0.27 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.62 +0.27 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.07 +0.29 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.52 +0.29 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.98 +0.29 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.45 +0.30 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.92 +0.30 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.40 +0.31 41 0 0 0
TOTAL PUT 828 3,654 +711
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$ 161.40
28MAY26 127.50 C 0.00 0.00 0.00 35.43 +11.73 76 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 32.29 +10.74 60 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 30.60 +11.11 69 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 28.14 +10.61 65 0 1 0
28MAY26 137.50 C 0.00 0.00 0.00 25.23 +9.57 54 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 23.09 +9.17 54 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 21.03 +8.74 54 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 19.05 +8.27 54 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 17.18 +7.89 54 0 0 0
28MAY26 150.00 C 11.24 11.24 11.24 15.41 +7.50 54 1 9 0
28MAY26 152.50 C 0.00 0.00 0.00 13.75 +6.86 54 0 12 0
28MAY26 155.00 C 8.08 10.30 8.08 12.20 +6.38 54 4 12 +4
28MAY26 157.50 C 4.80 10.60 4.80 11.09 +6.14 56 106 49 +42
28MAY26 160.00 C 4.30 9.99 4.30 9.74 +5.56 56 23 47 +10
28MAY26 162.50 C 3.51 8.52 3.51 8.50 +4.99 56 183 117 +106
28MAY26 165.00 C 4.05 7.57 3.92 7.38 +4.45 56 5 50 -1
28MAY26 167.50 C 3.50 3.74 3.50 6.38 +3.95 55 18 163 +18
28MAY26 170.00 C 2.00 5.63 2.00 5.48 +3.47 55 56 137 -2
28MAY26 172.50 C 1.90 4.80 1.90 4.68 +3.03 55 8 31 +2
28MAY26 175.00 C 2.90 3.97 2.90 3.98 +2.64 55 325 329 +246
28MAY26 177.50 C 1.55 2.88 1.55 3.36 +2.27 55 44 74 +25
28MAY26 180.00 C 0.88 2.75 0.88 2.83 +1.95 55 21 341 +19
28MAY26 182.50 C 1.60 1.80 1.60 2.30 +1.59 54 21 37 +17
28MAY26 185.00 C 1.25 1.86 1.25 1.86 +1.26 54 20 178 +10
28MAY26 187.50 C 1.20 1.60 1.20 1.64 +1.16 55 5 33 +5
28MAY26 190.00 C 1.00 1.41 1.00 1.35 +0.97 55 8 45 +6
28MAY26 192.50 C 0.00 0.00 0.00 1.09 +0.79 54 0 153 0
28MAY26 195.00 C 0.00 0.00 0.00 0.91 +0.68 55 0 49 0
28MAY26 197.50 C 0.00 0.00 0.00 0.74 +0.56 55 0 53 0
28MAY26 200.00 C 0.45 0.45 0.45 0.60 +0.46 55 10 66 +10
28MAY26 205.00 C 0.41 0.41 0.41 0.39 +0.30 55 15 54 +15
28MAY26 210.00 C 0.00 0.00 0.00 0.25 +0.20 55 0 107 0
28MAY26 215.00 C 0.00 0.00 0.00 0.16 +0.13 55 0 55 0
28MAY26 220.00 C 0.00 0.00 0.00 0.10 +0.08 55 0 29 0
28MAY26 225.00 C 0.00 0.00 0.00 0.06 +0.05 54 0 30 0
28MAY26 230.00 C 0.00 0.00 0.00 0.04 +0.03 55 0 2,503 0
28MAY26 235.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 19 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 53 0 36 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 58 0 94 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29JUN26 127.50 C 0.00 0.00 0.00 36.34 +10.94 62 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 33.75 +10.22 58 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 31.98 +10.24 60 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 29.73 +9.67 57 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 27.09 +8.66 53 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 25.23 +8.29 53 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 23.43 +7.97 53 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 21.76 +7.67 53 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 20.09 +7.32 53 0 0 0
29JUN26 150.00 C 11.00 13.80 11.00 18.61 +6.95 53 2 1 +1
29JUN26 152.50 C 0.00 0.00 0.00 17.13 +6.62 53 0 15 0
29JUN26 155.00 C 0.00 0.00 0.00 16.25 +6.77 55 0 16 0
29JUN26 157.50 C 11.00 11.00 11.00 14.94 +6.45 54 1 26 -1
29JUN26 160.00 C 0.00 0.00 0.00 13.63 +5.99 54 0 2 0
29JUN26 162.50 C 7.84 12.70 7.84 12.53 +5.65 54 5 8 -1
29JUN26 165.00 C 0.00 0.00 0.00 11.43 +5.23 54 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 10.40 +4.87 54 0 59 0
29JUN26 170.00 C 4.85 9.78 4.60 9.50 +4.52 54 47 93 -19
29JUN26 172.50 C 0.00 0.00 0.00 8.60 +4.15 54 0 61 0
29JUN26 175.00 C 0.00 0.00 0.00 7.80 +3.87 54 0 65 0
29JUN26 177.50 C 0.00 0.00 0.00 7.08 +3.54 53 0 17 0
29JUN26 180.00 C 5.82 6.57 5.82 6.37 +3.23 53 3 72 -2
29JUN26 182.50 C 0.00 0.00 0.00 5.76 +3.00 53 0 50 0
29JUN26 185.00 C 4.50 5.00 4.50 5.21 +2.74 53 2 83 +2
29JUN26 187.50 C 0.00 0.00 0.00 4.65 +2.46 53 0 140 0
29JUN26 190.00 C 0.00 0.00 0.00 4.19 +2.26 53 0 93 0
29JUN26 192.50 C 0.00 0.00 0.00 3.77 +2.07 53 0 23 0
29JUN26 195.00 C 0.00 0.00 0.00 3.35 +1.85 53 0 27 0
29JUN26 197.50 C 0.00 0.00 0.00 3.00 +1.62 53 0 15 0
29JUN26 200.00 C 0.00 0.00 0.00 2.70 +1.48 53 0 49 0
29JUN26 205.00 C 0.00 0.00 0.00 2.11 +1.17 53 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 1.69 +0.96 53 0 41 0
29JUN26 215.00 C 1.38 1.38 1.38 1.32 +0.80 53 2 3 +2
29JUN26 220.00 C 0.00 0.00 0.00 1.03 +0.62 53 0 106 0
29JUN26 225.00 C 0.00 0.00 0.00 0.81 +0.50 53 0 31 0
29JUN26 230.00 C 0.00 0.00 0.00 0.60 +0.36 53 0 16 0
29JUN26 235.00 C 0.00 0.00 0.00 0.47 +0.29 53 0 160 0
29JUN26 240.00 C 0.70 0.70 0.70 0.35 +0.22 52 3 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.29 +0.19 53 0 121 0
29JUN26 250.00 C 0.32 0.32 0.32 0.21 +0.13 53 1 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.17 +0.11 53 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.13 +0.09 53 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.09 +0.06 52 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.07 +0.05 53 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.06 +0.05 53 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.04 +0.03 53 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 52 0 130 0
30JUL26 127.50 C 0.00 0.00 0.00 37.63 +10.38 57 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 35.67 +10.08 56 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 33.94 +9.99 57 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 31.90 +9.53 56 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 30.09 +9.16 55 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 28.02 +8.54 53 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 26.39 +8.25 53 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 24.83 +7.99 53 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 23.40 +7.81 53 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 21.79 +7.36 53 0 1 0
30JUL26 152.50 C 0.00 0.00 0.00 20.59 +7.23 53 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 19.35 +7.01 53 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 18.66 +7.27 55 0 15 0
30JUL26 160.00 C 13.00 13.50 13.00 17.34 +6.85 55 3 180 0
30JUL26 162.50 C 0.00 0.00 0.00 16.07 +6.40 54 0 137 0
30JUL26 165.00 C 0.00 0.00 0.00 14.85 +5.96 53 0 71 0
30JUL26 167.50 C 0.00 0.00 0.00 13.98 +5.46 54 0 101 0
30JUL26 170.00 C 0.00 0.00 0.00 12.86 +5.07 53 0 38 0
30JUL26 172.50 C 0.00 0.00 0.00 12.08 +4.92 54 0 154 0
30JUL26 175.00 C 0.00 0.00 0.00 11.31 +4.69 54 0 2 0
30JUL26 177.50 C 0.00 0.00 0.00 10.53 +4.45 54 0 82 0
30JUL26 180.00 C 0.00 0.00 0.00 9.78 +4.32 54 0 76 0
30JUL26 182.50 C 0.00 0.00 0.00 8.68 +3.63 52 0 65 0
30JUL26 185.00 C 0.00 0.00 0.00 8.08 +3.47 53 0 82 0
30JUL26 187.50 C 0.00 0.00 0.00 7.41 +3.17 52 0 3 0
30JUL26 190.00 C 0.00 0.00 0.00 6.90 +3.17 53 0 0 0
30JUL26 192.50 C 0.00 0.00 0.00 6.59 +3.08 53 0 15 0
30JUL26 195.00 C 0.00 0.00 0.00 6.07 +2.86 53 0 17 0
30JUL26 197.50 C 0.00 0.00 0.00 5.44 +2.60 53 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 5.19 +2.56 53 0 49 0
30JUL26 205.00 C 0.00 0.00 0.00 4.41 +2.28 53 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 3.75 +2.02 53 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 3.18 +1.74 53 0 0 0
30JUL26 220.00 C 2.70 2.70 2.70 2.67 +1.50 53 1 8 +1
30JUL26 225.00 C 0.00 0.00 0.00 2.34 +1.35 54 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 39.58 +10.26 57 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 37.74 +10.03 57 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 35.90 +9.77 56 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 34.12 +9.41 56 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 32.47 +9.18 55 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 30.81 +8.94 55 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 29.18 +8.54 55 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 27.72 +8.32 55 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 26.26 +8.07 54 0 1 0
28AUG26 150.00 C 0.00 0.00 0.00 24.08 +7.08 52 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 22.79 +6.86 52 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 21.57 +6.65 52 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 20.96 +7.00 54 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 19.71 +6.65 54 0 4 0
28AUG26 162.50 C 0.00 0.00 0.00 18.66 +6.45 54 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 17.60 +6.19 53 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 16.55 +5.92 53 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 15.53 +5.18 53 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 14.66 +5.28 53 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 13.80 +5.08 53 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 12.94 +4.61 53 0 1 0
28AUG26 180.00 C 0.00 0.00 0.00 12.09 +4.29 53 0 1 0
29SEP26 127.50 C 0.00 0.00 0.00 40.48 +8.99 53 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 38.72 +8.86 53 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 37.55 +9.22 54 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 35.50 +8.81 53 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 33.91 +8.62 53 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 32.34 +8.39 53 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 30.91 +8.16 53 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 29.45 +7.91 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 28.28 +7.92 53 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 27.32 +8.09 54 0 1,000 0
29SEP26 152.50 C 0.00 0.00 0.00 25.69 +7.64 53 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 24.47 +7.43 53 0 16 0
29SEP26 157.50 C 0.00 0.00 0.00 23.57 +7.49 54 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 22.51 +7.25 54 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 21.40 +6.99 54 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 20.47 +6.92 54 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 19.22 +6.39 53 0 1,100 0
29SEP26 170.00 C 0.00 0.00 0.00 18.25 +5.82 53 0 935 0
29SEP26 172.50 C 0.00 0.00 0.00 17.45 +5.69 54 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 16.57 +5.48 53 0 1,017 0
29SEP26 177.50 C 0.00 0.00 0.00 15.73 +5.32 53 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 14.97 +5.23 54 0 127 0
29SEP26 182.50 C 0.00 0.00 0.00 14.23 +5.04 54 0 211 0
29SEP26 185.00 C 0.00 0.00 0.00 13.49 +4.82 54 0 200 0
29SEP26 187.50 C 0.00 0.00 0.00 12.86 +4.71 54 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 12.19 +4.66 54 0 711 0
29SEP26 192.50 C 0.00 0.00 0.00 11.53 +4.41 54 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 10.86 +4.14 54 0 45 0
29SEP26 197.50 C 0.00 0.00 0.00 10.30 +3.96 54 0 17 0
29SEP26 200.00 C 7.93 8.00 7.93 9.79 +3.84 53 24 41 +24
29SEP26 205.00 C 0.00 0.00 0.00 8.77 +3.59 53 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 7.78 +3.19 53 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 7.01 +2.97 53 0 9 0
29SEP26 220.00 C 4.50 4.50 4.50 6.25 +2.75 53 12 63 +12
29SEP26 225.00 C 0.00 0.00 0.00 5.53 +2.51 53 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 4.98 +2.26 53 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 4.43 +2.08 53 0 2 0
29SEP26 240.00 C 0.00 0.00 0.00 3.90 +1.87 53 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 3.52 +1.75 53 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.14 +1.62 53 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 2.75 +1.40 53 0 65 0
29SEP26 260.00 C 1.19 1.19 1.19 2.47 +1.28 53 1 1 +1
29SEP26 265.00 C 0.00 0.00 0.00 2.14 +1.12 53 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 1.89 +0.99 53 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 1.66 +0.87 53 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.54 +0.83 53 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 1.34 +0.75 53 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 1.17 +0.65 53 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 1.03 +0.57 53 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.96 +0.55 53 0 106 0
30DEC26 127.50 C 0.00 0.00 0.00 44.94 +9.25 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 43.34 +9.01 52 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 41.78 +8.83 52 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 40.27 +8.66 52 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 38.79 +8.49 51 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 37.36 +8.20 51 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 35.98 +8.01 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 34.64 +7.73 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 33.60 +7.94 52 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 32.17 +7.66 51 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 30.88 +7.35 51 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 29.71 +7.17 51 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 28.71 +7.21 51 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 28.17 +7.57 53 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 27.11 +7.38 52 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 26.33 +7.34 53 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 25.34 +7.15 53 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 24.39 +6.47 53 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 23.46 +6.30 53 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 22.58 +6.23 53 0 15 0
30DEC26 177.50 C 20.45 20.45 20.45 21.51 +5.81 52 1 17 +1
30DEC26 180.00 C 0.00 0.00 0.00 20.91 +5.85 53 0 32 0
30DEC26 182.50 C 0.00 0.00 0.00 19.48 +5.06 51 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 18.75 +4.97 51 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 18.02 +4.88 52 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 17.35 +4.85 52 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 16.70 +4.69 52 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 16.03 +4.85 52 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 15.46 +4.44 52 0 1 0
30DEC26 200.00 C 12.50 12.50 12.50 14.88 +4.35 52 2 15 0
30DEC26 205.00 C 0.00 0.00 0.00 13.83 +4.28 52 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 12.84 +4.08 52 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 11.63 +3.60 52 0 4 0
30DEC26 220.00 C 0.00 0.00 0.00 10.72 +3.41 52 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 9.83 +3.21 52 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 9.41 +3.31 52 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 8.43 +3.01 52 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 7.73 +2.67 52 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 7.09 +2.63 52 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 6.59 +2.35 52 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 6.09 +2.33 52 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 5.59 +2.08 52 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 5.09 +2.01 52 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 4.74 +1.81 52 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 4.39 +1.78 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 4.04 +1.66 52 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 3.70 +1.56 52 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 3.39 +1.43 52 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 3.16 +1.35 52 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 2.93 +1.27 52 0 48 0
30MAR27 127.50 C 0.00 0.00 0.00 48.86 +9.44 52 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 47.35 +9.29 52 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 45.88 +9.09 52 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 44.45 +8.98 51 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 43.05 +8.72 51 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 41.70 +8.50 51 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 40.39 +8.33 51 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 39.07 +8.25 51 0 9 0
30MAR27 147.50 C 0.00 0.00 0.00 37.87 +8.15 51 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 36.67 +7.96 51 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 35.51 +7.78 51 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 34.38 +7.62 51 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 33.18 +7.35 51 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 32.19 +7.10 51 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 31.51 +7.21 51 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 30.67 +7.56 51 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 29.85 +7.19 52 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 28.82 +6.93 51 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 27.88 +6.30 51 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 27.09 +6.90 52 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 26.24 +6.23 52 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 25.47 +6.23 52 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 24.69 +6.06 52 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 23.91 +5.90 52 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 23.13 +5.74 52 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 22.34 +6.54 52 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 21.56 +5.87 51 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 20.85 +5.76 52 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 20.23 +5.31 51 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 19.62 +5.18 51 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 18.39 +4.89 51 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 17.16 +4.60 51 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 16.01 +4.39 51 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 15.08 +4.27 51 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 14.14 +4.03 51 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 13.21 +3.79 51 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 12.27 +3.80 51 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 11.56 +3.50 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 10.87 +3.31 51 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 10.18 +3.11 51 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 9.49 +3.11 51 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 8.83 +2.93 51 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 8.10 +2.63 50 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 7.62 +2.48 50 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 7.14 +2.33 50 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 6.66 +2.18 50 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 6.18 +2.04 50 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 5.84 +2.02 50 0 16 0
TOTAL CALL 983 15,928 +553
28MAY26 127.50 P 0.83 0.83 0.83 0.31 -0.70 55 2 56 +2
28MAY26 130.00 P 1.15 1.15 1.15 0.42 -0.97 54 20 418 +20
28MAY26 132.50 P 0.00 0.00 0.00 0.62 -1.22 55 0 73 0
28MAY26 135.00 P 2.52 2.52 1.50 0.85 -1.52 55 12 80 +6
28MAY26 137.50 P 0.00 0.00 0.00 1.13 -1.91 55 0 448 0
28MAY26 140.00 P 3.15 3.15 1.90 1.52 -2.30 55 32 84 0
28MAY26 142.50 P 2.54 2.54 2.54 1.97 -2.72 55 1 22 +1
28MAY26 145.00 P 5.73 5.73 2.82 2.49 -3.24 55 11 339 0
28MAY26 147.50 P 0.00 0.00 0.00 3.16 -3.73 55 0 22 0
28MAY26 150.00 P 7.40 7.40 4.13 3.80 -4.33 54 10 119 -8
28MAY26 152.50 P 0.00 0.00 0.00 4.56 -4.84 54 0 25 0
28MAY26 155.00 P 0.00 0.00 0.00 5.42 -5.39 53 0 73 0
28MAY26 157.50 P 7.58 7.58 7.58 6.43 -5.94 53 1 70 -1
28MAY26 160.00 P 7.90 7.90 7.90 7.60 -6.50 53 2 214 0
28MAY26 162.50 P 12.90 12.90 9.48 8.86 -7.02 53 214 308 +150
28MAY26 165.00 P 14.10 14.10 10.00 10.22 -7.59 52 27 149 +9
28MAY26 167.50 P 12.30 12.30 12.30 11.71 -8.07 52 2 60 0
28MAY26 170.00 P 0.00 0.00 0.00 13.67 -8.19 54 0 179 0
28MAY26 172.50 P 0.00 0.00 0.00 15.42 -8.56 54 0 33 0
28MAY26 175.00 P 0.00 0.00 0.00 17.21 -8.97 54 0 70 0
28MAY26 177.50 P 0.00 0.00 0.00 19.15 -9.42 54 0 48 0
28MAY26 180.00 P 24.60 25.00 24.60 21.10 -9.82 54 4 101 0
28MAY26 182.50 P 0.00 0.00 0.00 23.18 -10.00 54 0 24 0
28MAY26 185.00 P 0.00 0.00 0.00 25.28 -10.31 54 0 22 0
28MAY26 187.50 P 38.06 38.06 38.06 27.38 -10.68 53 1 32 0
28MAY26 190.00 P 0.00 0.00 0.00 29.75 -10.72 55 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 32.11 -10.89 56 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 34.50 -11.90 58 0 143 0
28MAY26 197.50 P 0.00 0.00 0.00 36.98 -10.92 60 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 39.21 -11.19 58 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 44.03 -11.31 60 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 48.92 -11.37 62 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 53.83 -11.43 64 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 58.74 -11.51 64 0 2 0
28MAY26 225.00 P 0.00 0.00 0.00 63.70 -11.55 66 0 2 0
28MAY26 230.00 P 0.00 0.00 0.00 68.60 -11.65 0 0 5 0
28MAY26 235.00 P 0.00 0.00 0.00 73.60 -11.40 0 0 2 0
28MAY26 240.00 P 0.00 0.00 0.00 78.60 -11.65 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 83.60 -11.40 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 88.60 -11.40 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 93.60 -11.40 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 98.81 -11.44 96 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 103.60 -11.40 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 108.60 -11.40 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 113.60 -11.40 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 118.60 -11.40 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 123.76 -11.24 109 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 128.60 -11.40 0 0 0 0
29JUN26 127.50 P 3.54 3.54 3.54 1.95 -1.78 53 5 26 +5
29JUN26 130.00 P 0.00 0.00 0.00 2.35 -2.07 53 0 7 0
29JUN26 132.50 P 0.00 0.00 0.00 2.86 -2.33 53 0 5 0
29JUN26 135.00 P 5.05 5.05 5.05 3.39 -2.68 53 3 93 +3
29JUN26 137.50 P 6.60 6.60 6.60 4.03 -2.96 53 1 104 -1
29JUN26 140.00 P 0.00 0.00 0.00 4.72 -3.34 53 0 4 0
29JUN26 142.50 P 8.30 8.30 7.50 5.49 -3.64 53 2 61 0
29JUN26 145.00 P 0.00 0.00 0.00 6.21 -4.06 53 0 28 0
29JUN26 147.50 P 0.00 0.00 0.00 6.98 -4.46 52 0 37 0
29JUN26 150.00 P 8.10 8.10 8.10 7.83 -4.94 52 10 42 +10
29JUN26 152.50 P 0.00 0.00 0.00 8.87 -5.31 52 0 27 0
29JUN26 155.00 P 0.00 0.00 0.00 9.95 -5.72 51 0 19 0
29JUN26 157.50 P 13.68 13.68 13.55 11.15 -5.85 51 10 8 -6
29JUN26 160.00 P 0.00 0.00 0.00 12.35 -6.46 51 0 77 0
29JUN26 162.50 P 0.00 0.00 0.00 13.74 -6.79 51 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 15.13 -7.20 51 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 16.59 -7.57 50 1 70 -1
29JUN26 170.00 P 19.80 19.80 19.80 18.16 -7.91 50 2 57 -2
29JUN26 172.50 P 0.00 0.00 0.00 19.77 -8.29 50 0 123 0
29JUN26 175.00 P 0.00 0.00 0.00 21.78 -8.21 51 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 23.52 -8.57 51 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 25.34 -8.88 51 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 27.25 -9.06 51 0 5 0
29JUN26 185.00 P 0.00 0.00 0.00 29.07 -9.43 50 0 91 0
29JUN26 187.50 P 0.00 0.00 0.00 31.26 -9.50 51 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 33.32 -9.72 51 0 12 0
29JUN26 192.50 P 0.00 0.00 0.00 35.37 -10.14 51 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 37.42 -10.45 50 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 39.82 -10.24 52 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 42.01 -10.27 52 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 46.50 -10.40 52 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 50.86 -11.05 50 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 55.62 -11.12 50 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 60.52 -11.30 52 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 65.31 -11.39 52 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 70.15 -11.22 52 0 19 0
29JUN26 235.00 P 0.00 0.00 0.00 74.90 -11.55 48 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 79.74 -11.42 42 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 84.77 -11.36 47 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 89.69 -11.42 40 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 94.43 -11.65 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 99.80 -11.27 56 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 104.36 -11.69 0 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 109.32 -11.72 0 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 114.71 -11.32 57 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 119.69 -11.33 58 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 124.64 -11.37 53 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 129.63 -11.37 54 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 134.62 -11.37 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 139.43 -11.55 0 0 0 0
30JUL26 127.50 P 5.61 5.61 4.64 3.76 -1.85 53 31 33 +31
30JUL26 130.00 P 4.50 4.50 4.50 4.43 -2.05 54 2 4 +2
30JUL26 132.50 P 0.00 0.00 0.00 4.99 -2.37 53 0 0 0
30JUL26 135.00 P 6.30 6.30 6.30 5.68 -2.62 53 1 7 -1
30JUL26 137.50 P 0.00 0.00 0.00 6.48 -2.91 54 0 1 0
30JUL26 140.00 P 8.85 8.85 7.70 7.28 -3.15 53 11 9 -1
30JUL26 142.50 P 0.00 0.00 0.00 8.03 -3.50 53 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 8.81 -3.91 52 0 1 0
30JUL26 147.50 P 0.00 0.00 0.00 9.83 -4.15 52 0 6 0
30JUL26 150.00 P 0.00 0.00 0.00 10.86 -4.43 52 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 11.94 -4.67 52 0 82 0
30JUL26 155.00 P 0.00 0.00 0.00 13.16 -4.96 52 1 5 +1
30JUL26 157.50 P 14.25 14.25 14.25 14.37 -5.29 52 1 2 -1
30JUL26 160.00 P 0.00 0.00 0.00 15.60 -6.04 52 0 2 0
30JUL26 162.50 P 0.00 0.00 0.00 17.01 -6.32 52 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 18.42 -6.63 51 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 19.83 -7.03 51 0 16 0
30JUL26 170.00 P 0.00 0.00 0.00 21.36 -6.90 51 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 22.96 -7.67 51 0 2 0
30JUL26 175.00 P 0.00 0.00 0.00 24.67 -7.40 51 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 26.16 -7.93 51 0 46 0
30JUL26 180.00 P 0.00 0.00 0.00 28.14 -7.91 51 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 30.61 -7.49 53 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 31.69 -9.03 51 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 33.86 -8.45 52 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 35.81 -8.65 52 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 37.80 -8.85 52 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 39.82 -9.04 52 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 41.87 -9.22 52 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 43.95 -9.40 52 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 48.21 -9.73 52 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 52.58 -10.01 51 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 57.05 -10.25 52 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 61.59 -10.48 51 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 66.20 -10.67 51 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 5.00 -2.31 52 0 3 0
28AUG26 130.00 P 0.00 0.00 0.00 5.70 -2.73 52 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 6.40 -2.96 52 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 7.38 -3.05 53 0 5 0
28AUG26 137.50 P 0.00 0.00 0.00 8.04 -3.43 52 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 9.18 -3.38 53 0 1 0
28AUG26 142.50 P 0.00 0.00 0.00 10.07 -3.65 53 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 10.99 -3.92 52 0 1 0
28AUG26 147.50 P 0.00 0.00 0.00 11.66 -4.54 51 0 0 0
28AUG26 150.00 P 13.35 13.35 13.00 12.71 -4.85 51 9 24 +9
28AUG26 152.50 P 0.00 0.00 0.00 13.92 -4.93 51 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 15.03 -5.27 51 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 16.37 -5.60 51 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 17.65 -5.87 51 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 19.02 -6.10 51 1 1 +1
28AUG26 165.00 P 24.30 24.30 24.30 20.34 -6.47 50 15 15 +15
28AUG26 167.50 P 24.31 24.31 24.31 22.06 -6.49 51 15 15 +15
28AUG26 170.00 P 0.00 0.00 0.00 23.52 -6.84 51 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 25.61 -6.58 52 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 27.06 -6.96 51 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 28.75 -7.15 52 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 30.47 -7.41 52 0 0 0
29SEP26 127.50 P 8.12 8.12 7.32 6.99 -2.11 53 44 46 +44
29SEP26 130.00 P 8.91 8.91 8.10 7.73 -2.28 54 27 44 +27
29SEP26 132.50 P 8.73 8.73 8.73 8.60 -2.49 53 15 16 +15
29SEP26 135.00 P 0.00 0.00 0.00 9.52 -2.68 54 0 135 0
29SEP26 137.50 P 0.00 0.00 0.00 10.44 -2.87 54 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 11.05 -3.45 53 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 12.12 -3.69 53 0 25 0
29SEP26 145.00 P 0.00 0.00 0.00 13.15 -3.77 53 0 12 0
29SEP26 147.50 P 18.45 18.45 18.45 14.19 -4.26 52 1 42 0
29SEP26 150.00 P 0.00 0.00 0.00 15.36 -4.53 53 0 1,405 0
29SEP26 152.50 P 0.00 0.00 0.00 16.53 -4.42 52 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 17.72 -4.67 52 0 1 0
29SEP26 157.50 P 0.00 0.00 0.00 19.11 -5.23 52 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 20.18 -5.91 52 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 21.71 -6.05 52 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 22.97 -6.55 51 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 24.42 -6.81 51 0 1,100 0
29SEP26 170.00 P 0.00 0.00 0.00 26.12 -6.90 52 0 923 0
29SEP26 172.50 P 0.00 0.00 0.00 28.02 -6.83 52 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 29.31 -7.40 52 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 30.98 -7.60 52 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 32.65 -6.85 52 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 34.79 -7.56 53 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 36.63 -7.81 53 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 38.40 -7.54 53 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 40.09 -7.33 52 0 40 0
29SEP26 192.50 P 0.00 0.00 0.00 42.14 -7.75 53 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 43.99 -7.51 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 46.07 -8.08 53 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 47.57 -8.81 52 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 51.77 -8.79 52 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 55.98 -8.95 53 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 60.26 -8.69 53 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 64.66 -9.31 53 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 68.99 -9.46 53 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 73.38 -9.77 53 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 77.69 -10.14 52 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 82.15 -10.34 52 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 86.71 -10.57 51 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 91.31 -10.55 51 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 95.99 -10.72 51 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 100.65 -10.93 50 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 105.37 -11.11 49 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 110.63 -10.71 53 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 115.45 -10.82 53 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 120.32 -10.88 53 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 125.19 -10.95 53 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 130.07 -11.03 53 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 134.98 -11.09 53 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 139.91 -11.13 53 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 10.71 -1.93 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 11.65 -2.51 52 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 12.57 -2.66 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 13.48 -2.96 52 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 14.50 -3.14 52 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 15.37 -3.30 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 16.52 -3.54 52 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 17.47 -3.88 51 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 18.57 -3.97 51 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 19.89 -4.03 51 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 21.05 -4.30 51 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 22.21 -4.60 51 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 23.75 -4.57 51 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 25.02 -5.68 51 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 26.43 -5.36 51 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 27.88 -6.08 51 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 29.22 -6.09 50 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 30.90 -6.14 51 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 32.78 -6.03 51 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 34.53 -6.09 52 0 12 0
30DEC26 177.50 P 0.00 0.00 0.00 35.96 -7.04 51 0 17 0
30DEC26 180.00 P 0.00 0.00 0.00 37.64 -6.45 51 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 39.67 -5.80 52 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 40.93 -7.03 51 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 42.71 -7.22 51 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 44.82 -7.06 52 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 46.79 -7.06 52 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 48.51 -7.33 52 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 50.58 -7.10 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 52.36 -7.49 52 0 40 0
30DEC26 205.00 P 0.00 0.00 0.00 56.39 -7.58 52 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 60.10 -7.92 52 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 64.36 -7.37 52 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 68.47 -7.58 53 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 72.64 -7.78 53 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 76.89 -8.03 53 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 81.16 -8.28 53 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 85.42 -8.55 52 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 89.57 -9.00 52 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 93.97 -9.28 52 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 98.80 -9.14 53 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 103.02 -9.62 52 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 107.58 -9.81 52 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 112.11 -10.08 51 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 116.73 -10.28 51 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 121.64 -10.19 52 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 126.01 -10.66 50 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 130.71 -10.85 49 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 135.91 -10.54 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 140.73 -10.63 52 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 13.51 -2.15 51 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 14.06 -2.83 50 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 15.52 -2.49 51 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 16.68 -2.49 51 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 17.32 -3.27 50 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 18.45 -3.90 50 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 19.53 -3.59 50 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 20.27 -4.18 50 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 21.85 -4.21 50 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 22.67 -4.24 49 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 24.25 -4.49 50 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 25.61 -4.64 50 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 27.24 -4.54 50 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 28.28 -5.69 50 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 29.70 -5.90 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 31.16 -6.20 49 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 32.67 -5.70 49 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 34.17 -5.88 49 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 36.76 -4.79 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 38.31 -5.06 51 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 39.96 -5.47 51 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 41.64 -5.10 51 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 42.83 -5.99 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 44.56 -5.92 50 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 46.39 -5.97 50 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 48.09 -6.16 50 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 49.89 -6.24 51 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 51.72 -6.31 51 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 53.56 -6.37 51 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 55.52 -6.79 51 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 59.23 -6.78 51 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 63.11 -6.97 51 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 67.05 -7.12 51 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 71.05 -7.73 51 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 75.13 -7.57 51 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 79.25 -7.78 51 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 83.43 -7.95 51 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 87.66 -8.13 51 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 91.95 -8.36 51 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 96.27 -8.58 51 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 100.63 -8.78 51 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 105.04 -8.94 51 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 109.48 -9.14 51 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 113.97 -9.35 51 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 118.48 -9.55 51 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 123.01 -9.75 50 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 127.62 -9.89 50 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 132.19 -10.08 50 0 0 0
TOTAL PUT 547 14,019 +344
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$ 37.30
28MAY26 24.00 C 0.00 0.00 0.00 13.33 +1.80 74 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 12.33 +1.80 66 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 11.33 +1.80 58 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.33 +1.80 50 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.33 +1.80 39 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 8.34 +1.80 48 0 14 0
28MAY26 30.00 C 0.00 0.00 0.00 7.33 +1.77 0 0 1 0
28MAY26 31.00 C 0.00 0.00 0.00 6.35 +1.73 40 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 5.39 +1.56 41 0 46 0
28MAY26 33.00 C 0.00 0.00 0.00 4.43 +1.45 38 0 303 0
28MAY26 34.00 C 0.00 0.00 0.00 3.58 +1.33 40 0 1,111 0
28MAY26 35.00 C 1.85 2.89 1.85 2.89 +1.26 44 71 1,393 -60
28MAY26 36.00 C 1.31 2.10 1.31 2.18 +1.05 43 67 759 +10
28MAY26 37.00 C 0.95 1.70 0.89 1.59 +0.83 42 746 1,194 +26
28MAY26 38.00 C 0.63 1.25 0.63 1.13 +0.64 42 979 1,214 +259
28MAY26 39.00 C 0.40 0.91 0.40 0.77 +0.46 41 303 834 +76
28MAY26 40.00 C 0.30 0.63 0.28 0.50 +0.31 41 316 982 +69
28MAY26 41.00 C 0.23 0.45 0.23 0.32 +0.21 41 56 616 +30
28MAY26 42.00 C 0.12 0.32 0.12 0.20 +0.14 41 71 368 +9
28MAY26 43.00 C 0.13 0.19 0.13 0.12 +0.08 41 13 729 -10
28MAY26 44.00 C 0.09 0.09 0.09 0.07 +0.05 41 1 194 -1
28MAY26 45.00 C 0.00 0.00 0.00 0.04 +0.03 41 0 309 0
28MAY26 46.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 328 0
28MAY26 47.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 321 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 366 0
28MAY26 49.00 C 0.04 0.04 0.04 0.01 0.00 46 2 107 -2
28MAY26 50.00 C 0.03 0.03 0.03 0.01 0.00 49 3 200 -3
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 89 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 112 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 29 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 36 0
29JUN26 13.00 C 0.00 0.00 0.00 24.31 +1.80 0 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 23.97 +1.95 170 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 23.41 +1.89 155 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.87 +1.85 140 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 22.32 +1.80 111 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.84 +1.82 121 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 21.32 +1.80 101 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 20.82 +1.80 97 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 20.32 +1.80 92 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 19.82 +1.80 88 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 19.49 +1.97 128 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.80 +1.78 0 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 18.32 +1.80 72 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 17.82 +1.80 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.32 +1.80 0 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 16.37 +1.85 88 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 15.32 +1.80 0 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 14.32 +1.79 0 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 13.33 +1.80 57 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 12.33 +1.80 51 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 11.33 +1.80 46 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 10.33 +1.78 41 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 9.33 +1.75 35 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 8.36 +1.80 41 0 20 0
29JUN26 30.00 C 0.00 0.00 0.00 7.46 +1.62 45 0 534 0
29JUN26 31.00 C 0.00 0.00 0.00 6.69 +1.62 49 0 509 0
29JUN26 32.00 C 0.00 0.00 0.00 5.72 +1.43 44 0 145 0
29JUN26 33.00 C 0.00 0.00 0.00 4.92 +1.33 44 0 284 0
29JUN26 34.00 C 3.19 3.86 3.19 4.18 +1.22 43 33 455 0
29JUN26 35.00 C 2.57 3.51 2.42 3.51 +1.09 42 128 956 -26
29JUN26 36.00 C 2.09 2.67 2.09 2.90 +0.94 42 189 368 -133
29JUN26 37.00 C 2.41 2.41 2.41 2.39 +0.81 42 2 367 -2
29JUN26 38.00 C 0.00 0.00 0.00 1.96 +0.70 42 0 586 0
29JUN26 39.00 C 1.55 1.59 1.55 1.59 +0.61 42 6 1,046 +4
29JUN26 40.00 C 0.88 1.29 0.81 1.29 +0.53 42 29 1,139 +22
29JUN26 41.00 C 0.70 1.03 0.70 1.03 +0.45 42 15 393 +2
29JUN26 42.00 C 0.61 0.81 0.61 0.81 +0.36 42 11 1,666 0
29JUN26 43.00 C 0.45 0.60 0.44 0.64 +0.30 42 5 453 -2
29JUN26 44.00 C 0.34 0.53 0.34 0.49 +0.24 42 41 629 -10
29JUN26 45.00 C 0.45 0.45 0.39 0.37 +0.18 42 12 1,131 +12
29JUN26 46.00 C 0.00 0.00 0.00 0.28 +0.14 42 0 280 0
29JUN26 47.00 C 0.18 0.18 0.18 0.22 +0.12 42 1 107 0
29JUN26 48.00 C 0.00 0.00 0.00 0.16 +0.09 42 0 83 0
29JUN26 49.00 C 0.18 0.18 0.18 0.12 +0.07 42 5 224 +1
29JUN26 50.00 C 0.15 0.15 0.14 0.09 +0.05 42 6 372 -1
29JUN26 52.50 C 0.00 0.00 0.00 0.04 +0.02 42 0 120 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 101 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 172 0
30JUL26 25.00 C 0.00 0.00 0.00 12.33 +1.79 43 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.37 +1.84 48 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.36 +1.74 42 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 9.44 +1.70 44 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 8.42 +1.58 38 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.64 +1.58 43 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.77 +1.43 41 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.95 +1.28 40 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.34 +1.23 42 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.71 +1.17 43 0 23 0
30JUL26 35.00 C 3.52 3.52 3.52 4.09 +1.05 42 1 92 +1
30JUL26 36.00 C 3.42 3.42 3.42 3.55 +0.95 42 1 181 -1
30JUL26 37.00 C 0.00 0.00 0.00 3.07 +0.86 42 0 723 0
30JUL26 38.00 C 0.00 0.00 0.00 2.65 +0.78 42 0 745 0
30JUL26 39.00 C 0.00 0.00 0.00 2.28 +0.71 43 0 87 0
30JUL26 40.00 C 0.00 0.00 0.00 1.96 +0.65 43 0 69 0
30JUL26 41.00 C 0.00 0.00 0.00 1.68 +0.60 43 0 331 0
30JUL26 42.00 C 0.00 0.00 0.00 1.41 +0.52 43 0 85 0
30JUL26 43.00 C 1.00 1.08 1.00 1.19 +0.47 43 4 149 +4
30JUL26 44.00 C 0.00 0.00 0.00 0.99 +0.39 43 0 173 0
30JUL26 45.00 C 0.66 0.66 0.66 0.82 +0.34 43 2 52 +2
30JUL26 46.00 C 0.51 0.61 0.51 0.68 +0.29 43 8 140 +8
30JUL26 47.00 C 0.52 0.60 0.52 0.56 +0.25 43 30 130 +30
28AUG26 26.00 C 0.00 0.00 0.00 11.37 - 41 0 0 -
28AUG26 27.00 C 0.00 0.00 0.00 10.48 +1.72 43 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.55 +1.62 42 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.74 +1.58 43 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.94 +1.52 43 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.09 +1.31 41 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.45 +1.15 42 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.74 +1.15 42 0 45 0
28AUG26 34.00 C 4.23 4.23 4.23 5.16 +1.06 42 69 165 +69
28AUG26 35.00 C 3.70 3.73 3.70 4.59 +1.02 42 30 321 +30
28AUG26 36.00 C 0.00 0.00 0.00 4.09 +0.96 42 0 90 0
28AUG26 37.00 C 3.35 3.35 3.35 3.63 +0.88 43 1 17 +1
28AUG26 38.00 C 0.00 0.00 0.00 3.21 +0.79 43 0 45 0
28AUG26 39.00 C 0.00 0.00 0.00 2.84 +0.75 43 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 2.51 +0.71 43 0 73 0
28AUG26 41.00 C 0.00 0.00 0.00 2.21 +0.66 44 0 20 0
28AUG26 42.00 C 1.44 1.44 1.44 1.95 +0.62 44 1 11 +1
28AUG26 43.00 C 0.00 0.00 0.00 1.68 +0.55 44 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 1.46 +0.50 44 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 1.25 +0.43 44 0 1 0
29SEP26 18.00 C 0.00 0.00 0.00 19.49 +1.97 78 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 18.82 +1.80 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.32 +1.80 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.82 +1.80 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.32 +1.80 0 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 16.37 +1.84 55 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 15.33 +1.79 45 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 14.34 +1.76 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.38 +1.85 44 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 12.39 +1.76 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.54 +1.78 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.48 +1.53 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.70 +1.53 40 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 9.13 +1.70 45 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 8.10 +1.37 40 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 7.45 +1.38 41 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.74 +1.10 41 0 72 0
29SEP26 33.00 C 0.00 0.00 0.00 6.13 +1.09 41 0 310 0
29SEP26 34.00 C 0.00 0.00 0.00 5.61 +1.16 42 0 463 0
29SEP26 35.00 C 4.90 4.90 4.90 5.07 +1.01 42 3 986 -1
29SEP26 36.00 C 4.42 4.42 4.42 4.57 +0.94 42 2 333 -1
29SEP26 37.00 C 3.50 3.90 3.50 4.11 +0.86 43 11 389 -9
29SEP26 38.00 C 0.00 0.00 0.00 3.69 +0.77 43 0 377 0
29SEP26 39.00 C 0.00 0.00 0.00 3.31 +0.70 43 0 308 0
29SEP26 40.00 C 0.00 0.00 0.00 2.97 +0.64 43 0 415 0
29SEP26 41.00 C 0.00 0.00 0.00 2.67 +0.65 43 0 584 0
29SEP26 42.00 C 0.00 0.00 0.00 2.39 +0.59 43 0 60 0
29SEP26 43.00 C 0.00 0.00 0.00 2.15 +0.56 44 0 209 0
29SEP26 44.00 C 1.50 1.90 1.50 1.91 +0.53 44 58 412 +16
29SEP26 45.00 C 1.40 1.40 1.40 1.70 +0.48 44 20 272 -20
29SEP26 46.00 C 1.54 1.54 1.42 1.49 +0.43 44 6 140 0
29SEP26 47.00 C 1.29 1.29 1.29 1.32 +0.39 44 7 122 0
29SEP26 48.00 C 0.00 0.00 0.00 1.16 +0.35 44 0 45 0
29SEP26 49.00 C 0.00 0.00 0.00 1.02 +0.32 44 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.90 +0.28 44 0 97 0
29SEP26 52.50 C 0.00 0.00 0.00 0.64 +0.21 44 0 36 0
29SEP26 55.00 C 0.00 0.00 0.00 0.46 +0.16 44 0 120 0
29SEP26 57.50 C 0.34 0.34 0.34 0.32 +0.11 44 2 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.23 +0.08 44 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 0.16 +0.06 43 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 15.38 +1.80 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.48 +1.75 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.62 +1.71 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.58 +1.45 35 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 11.79 +1.42 36 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 11.05 +1.42 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.45 +1.51 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.64 +1.36 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.97 +1.31 40 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 8.35 +1.28 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.74 +1.21 41 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 7.20 +1.19 41 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 6.66 +1.11 42 0 59 0
30DEC26 35.00 C 0.00 0.00 0.00 6.17 +0.98 42 0 181 0
30DEC26 36.00 C 0.00 0.00 0.00 5.70 +0.92 42 0 253 0
30DEC26 37.00 C 0.00 0.00 0.00 5.30 +0.90 43 0 394 0
30DEC26 38.00 C 0.00 0.00 0.00 4.90 +0.85 43 0 315 0
30DEC26 39.00 C 0.00 0.00 0.00 4.52 +0.79 43 0 92 0
30DEC26 40.00 C 0.00 0.00 0.00 4.19 +0.76 43 0 71 0
30DEC26 41.00 C 0.00 0.00 0.00 3.87 +0.71 43 0 129 0
30DEC26 42.00 C 0.00 0.00 0.00 3.58 +0.67 44 0 899 0
30DEC26 43.00 C 0.00 0.00 0.00 3.31 +0.65 44 0 913 0
30DEC26 44.00 C 0.00 0.00 0.00 3.05 +0.62 44 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 2.82 +0.66 44 0 812 0
30DEC26 46.00 C 0.00 0.00 0.00 2.58 +0.62 44 0 144 0
30DEC26 47.00 C 0.00 0.00 0.00 2.38 +0.60 44 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 2.19 +0.56 44 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 1.98 +0.50 44 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 1.78 +0.45 44 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 1.40 +0.34 43 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 1.17 +0.34 44 0 54 0
30DEC26 57.50 C 0.00 0.00 0.00 0.90 +0.25 44 0 16 0
30DEC26 60.00 C 0.72 0.72 0.72 0.71 +0.18 44 1 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.58 +0.17 44 0 702 0
30MAR27 24.00 C 0.00 0.00 0.00 14.04 +1.51 39 0 22 0
30MAR27 25.00 C 0.00 0.00 0.00 13.42 +1.63 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.48 +1.41 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.72 +1.34 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.06 +1.32 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.40 +1.28 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.78 +1.25 41 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 9.18 +1.20 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.64 +1.18 42 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 8.11 +1.14 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.59 +1.08 42 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 7.13 +0.81 42 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 6.68 +0.91 42 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 6.34 +0.95 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.94 +0.90 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.56 +0.85 43 0 27 0
30MAR27 40.00 C 0.00 0.00 0.00 5.21 +0.81 43 0 16 0
30MAR27 41.00 C 0.00 0.00 0.00 4.86 +0.75 43 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 4.56 +0.72 43 0 13 0
30MAR27 43.00 C 0.00 0.00 0.00 4.24 +0.63 43 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.99 +0.61 44 0 23 0
30MAR27 45.00 C 0.00 0.00 0.00 3.75 +0.63 44 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 3.53 +0.62 44 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 3.32 +0.61 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 3.06 +0.62 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.90 +0.58 44 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 2.73 +0.56 44 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 2.29 +0.54 44 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 1.92 +0.46 44 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.61 +0.37 44 0 0 0
30MAR27 60.00 C 1.39 1.39 1.39 1.35 +0.31 44 5 6 +5
30MAR27 62.50 C 0.00 0.00 0.00 1.13 +0.30 44 0 55 0
TOTAL CALL 3,373 43,071 +405
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 36 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,138 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 480 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,028 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 1,544 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 605 0
28MAY26 30.00 P 0.09 0.09 0.07 0.03 -0.06 42 116 462 0
28MAY26 31.00 P 0.16 0.16 0.16 0.06 -0.11 41 4 274 -2
28MAY26 32.00 P 0.32 0.32 0.17 0.13 -0.20 41 59 657 -50
28MAY26 33.00 P 0.45 0.45 0.26 0.24 -0.30 41 138 949 -43
28MAY26 34.00 P 0.80 0.80 0.38 0.40 -0.47 40 284 1,166 +225
28MAY26 35.00 P 1.11 1.14 0.63 0.67 -0.63 40 219 1,193 -76
28MAY26 36.00 P 1.55 1.57 1.00 1.02 -0.83 40 77 1,411 -5
28MAY26 37.00 P 1.89 1.89 1.52 1.48 -1.02 39 105 1,153 -35
28MAY26 38.00 P 2.27 2.27 1.91 2.05 -1.19 39 613 1,311 +270
28MAY26 39.00 P 2.80 3.04 2.80 2.70 -1.34 38 6 478 -5
28MAY26 40.00 P 0.00 0.00 0.00 3.44 -1.46 36 0 671 0
28MAY26 41.00 P 0.00 0.00 0.00 4.25 -1.56 34 0 217 0
28MAY26 42.00 P 0.00 0.00 0.00 5.18 -1.56 35 0 287 0
28MAY26 43.00 P 0.00 0.00 0.00 6.07 -1.77 0 0 273 0
28MAY26 44.00 P 0.00 0.00 0.00 7.21 -1.61 47 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 7.99 -1.82 0 0 123 0
28MAY26 46.00 P 0.00 0.00 0.00 8.85 -1.95 0 0 99 0
28MAY26 47.00 P 0.00 0.00 0.00 9.96 -1.76 0 0 84 0
28MAY26 48.00 P 0.00 0.00 0.00 11.08 -1.63 38 0 34 0
28MAY26 49.00 P 0.00 0.00 0.00 11.78 -1.89 0 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 12.90 -1.74 0 0 60 0
28MAY26 52.50 P 0.00 0.00 0.00 15.51 -1.67 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 17.91 -1.78 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 20.53 -1.66 0 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 22.70 -1.99 0 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 25.39 -1.80 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 92 0 90 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 89 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,231 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,632 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,657 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 1,096 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 2,201 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 -0.03 43 0 910 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 -0.06 42 0 422 0
29JUN26 28.00 P 0.18 0.18 0.15 0.09 -0.09 42 19 417 -2
29JUN26 29.00 P 0.28 0.28 0.23 0.16 -0.14 42 31 795 +30
29JUN26 30.00 P 0.39 0.39 0.29 0.25 -0.21 42 77 2,398 -45
29JUN26 31.00 P 0.60 0.60 0.46 0.39 -0.29 42 24 911 -5
29JUN26 32.00 P 0.82 0.82 0.62 0.58 -0.37 42 19 789 -18
29JUN26 33.00 P 1.20 1.20 0.82 0.82 -0.44 42 77 848 +44
29JUN26 34.00 P 1.60 1.60 1.10 1.10 -0.56 42 531 2,106 +518
29JUN26 35.00 P 2.02 2.02 1.49 1.48 -0.73 42 57 2,586 +22
29JUN26 36.00 P 2.49 2.49 1.94 1.90 -0.77 42 84 2,087 +9
29JUN26 37.00 P 3.07 3.16 2.38 2.38 -0.92 42 54 4,262 +3
29JUN26 38.00 P 0.00 0.00 0.00 2.98 -1.14 42 0 2,805 0
29JUN26 39.00 P 3.80 3.80 3.70 3.62 -1.03 42 2 808 0
29JUN26 40.00 P 4.36 4.36 4.32 4.32 -1.28 43 2 443 +2
29JUN26 41.00 P 0.00 0.00 0.00 5.02 -1.40 42 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 5.82 -1.53 42 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 6.66 -1.47 43 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 7.54 -1.72 43 0 113 0
29JUN26 45.00 P 8.40 8.40 8.40 8.44 -1.43 44 1 1,016 -1
29JUN26 46.00 P 0.00 0.00 0.00 9.36 -1.48 44 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 10.43 -1.68 50 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 11.23 -1.79 44 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 12.20 -1.86 45 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 13.27 -1.78 52 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 15.51 -1.94 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.91 -2.04 0 0 4 0
29JUN26 57.50 P 0.00 0.00 0.00 20.57 -1.86 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.11 -1.81 61 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.46 -1.96 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.07 -0.05 43 0 75 0
30JUL26 26.00 P 0.17 0.17 0.17 0.12 -0.07 43 2 109 -2
30JUL26 27.00 P 0.00 0.00 0.00 0.18 -0.11 43 0 112 0
30JUL26 28.00 P 0.41 0.41 0.40 0.28 -0.15 43 47 80 +27
30JUL26 29.00 P 0.00 0.00 0.00 0.40 -0.21 43 0 171 0
30JUL26 30.00 P 0.78 0.78 0.78 0.56 -0.27 43 15 331 0
30JUL26 31.00 P 1.03 1.03 1.03 0.77 -0.32 43 15 246 -10
30JUL26 32.00 P 1.25 1.25 1.25 1.00 -0.40 42 3 414 0
30JUL26 33.00 P 1.60 1.60 1.34 1.29 -0.48 42 19 335 +18
30JUL26 34.00 P 2.08 2.08 2.08 1.62 -0.58 42 15 245 +10
30JUL26 35.00 P 2.60 2.60 2.60 2.03 -0.66 42 5 1,193 +5
30JUL26 36.00 P 3.20 3.20 3.20 2.49 -0.76 42 22 333 0
30JUL26 37.00 P 3.74 3.74 3.74 3.02 -0.85 43 7 670 -7
30JUL26 38.00 P 0.00 0.00 0.00 3.59 -0.94 43 0 160 0
30JUL26 39.00 P 0.00 0.00 0.00 4.22 -1.11 43 0 30 0
30JUL26 40.00 P 0.00 0.00 0.00 4.86 -1.15 43 0 61 0
30JUL26 41.00 P 0.00 0.00 0.00 5.57 -1.38 43 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.47 -1.31 45 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.16 -1.48 44 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 8.03 -1.49 45 0 2 0
30JUL26 45.00 P 0.00 0.00 0.00 8.90 -1.50 46 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.78 -1.55 47 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.58 -1.67 45 0 0 0
28AUG26 26.00 P 0.33 0.33 0.33 0.24 - 43 1 1 -
28AUG26 27.00 P 0.51 0.51 0.51 0.35 -0.16 43 30 37 +30
28AUG26 28.00 P 0.00 0.00 0.00 0.49 -0.20 44 0 25 0
28AUG26 29.00 P 0.00 0.00 0.00 0.66 -0.24 44 0 26 0
28AUG26 30.00 P 1.08 1.13 1.08 0.85 -0.30 43 60 147 +60
28AUG26 31.00 P 1.41 1.41 1.17 1.10 -0.35 43 71 125 +71
28AUG26 32.00 P 1.69 1.69 1.48 1.38 -0.42 43 32 75 +28
28AUG26 33.00 P 2.08 2.16 1.96 1.70 -0.50 43 232 232 +232
28AUG26 34.00 P 0.00 0.00 0.00 2.08 -0.58 43 0 120 0
28AUG26 35.00 P 0.00 0.00 0.00 2.51 -0.66 43 0 117 0
28AUG26 36.00 P 0.00 0.00 0.00 2.99 -0.74 43 0 239 0
28AUG26 37.00 P 3.73 3.73 3.73 3.53 -0.81 43 105 240 +105
28AUG26 38.00 P 0.00 0.00 0.00 4.11 -0.90 44 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 4.73 -0.90 44 0 0 0
28AUG26 40.00 P 5.45 5.45 5.45 5.36 -1.08 44 15 15 +15
28AUG26 41.00 P 0.00 0.00 0.00 6.05 -1.16 44 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 6.79 -1.35 44 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 7.56 -1.42 44 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 8.41 -1.41 45 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.22 -1.46 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.02 45 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 219 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 -0.03 44 0 51 0
29SEP26 22.00 P 0.16 0.16 0.16 0.09 -0.05 44 10 84 -10
29SEP26 23.00 P 0.00 0.00 0.00 0.14 -0.07 44 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 0.20 -0.10 43 0 267 0
29SEP26 25.00 P 0.40 0.40 0.36 0.28 -0.14 43 17 314 0
29SEP26 26.00 P 0.57 0.57 0.57 0.40 -0.18 44 25 158 +19
29SEP26 27.00 P 0.00 0.00 0.00 0.54 -0.19 44 0 111 0
29SEP26 28.00 P 0.90 0.90 0.90 0.71 -0.26 44 2 445 0
29SEP26 29.00 P 0.00 0.00 0.00 0.93 -0.28 44 0 247 0
29SEP26 30.00 P 1.38 1.38 1.38 1.17 -0.38 44 1 1,827 0
29SEP26 31.00 P 0.00 0.00 0.00 1.44 -0.40 44 0 2,609 0
29SEP26 32.00 P 2.04 2.04 2.04 1.72 -0.50 43 5 3,098 0
29SEP26 33.00 P 2.43 2.43 2.43 2.11 -0.61 44 5 1,530 +5
29SEP26 34.00 P 2.98 2.98 2.65 2.52 -0.62 43 105 2,541 +100
29SEP26 35.00 P 0.00 0.00 0.00 2.97 -0.62 44 0 1,136 0
29SEP26 36.00 P 0.00 0.00 0.00 3.47 -0.78 44 0 2,117 0
29SEP26 37.00 P 0.00 0.00 0.00 4.01 -0.75 44 0 2,464 0
29SEP26 38.00 P 5.43 5.43 5.43 4.59 -1.04 44 15 186 +15
29SEP26 39.00 P 0.00 0.00 0.00 5.21 -1.00 44 0 168 0
29SEP26 40.00 P 6.14 6.14 6.14 5.87 -1.07 44 15 225 +15
29SEP26 41.00 P 0.00 0.00 0.00 6.56 -1.12 45 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 7.28 -1.24 45 0 34 0
29SEP26 43.00 P 0.00 0.00 0.00 8.03 -1.37 45 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 8.81 -1.42 46 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 9.70 -1.40 47 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 10.52 -1.45 47 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 11.37 -1.49 48 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 12.26 -1.47 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.14 -1.48 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.07 -1.47 50 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 16.40 -1.44 52 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.71 -1.49 53 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.06 -1.55 54 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.22 -1.83 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.65 -1.86 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.30 -0.11 44 0 308 0
30DEC26 23.00 P 0.00 0.00 0.00 0.41 -0.13 44 0 63 0
30DEC26 24.00 P 0.00 0.00 0.00 0.53 -0.17 44 0 70 0
30DEC26 25.00 P 0.89 0.89 0.89 0.70 -0.20 44 10 113 0
30DEC26 26.00 P 0.00 0.00 0.00 0.88 -0.24 44 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 1.10 -0.23 44 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 1.35 -0.33 44 0 86 0
30DEC26 29.00 P 0.00 0.00 0.00 1.64 -0.35 44 0 91 0
30DEC26 30.00 P 1.98 1.98 1.98 1.94 -0.39 44 1 585 -1
30DEC26 31.00 P 2.42 2.42 2.42 2.31 -0.41 44 1 732 -1
30DEC26 32.00 P 0.00 0.00 0.00 2.65 -0.51 44 0 1,362 0
30DEC26 33.00 P 0.00 0.00 0.00 3.06 -0.57 44 0 593 0
30DEC26 34.00 P 0.00 0.00 0.00 3.51 -0.62 44 0 263 0
30DEC26 35.00 P 0.00 0.00 0.00 4.03 -0.65 44 0 907 0
30DEC26 36.00 P 0.00 0.00 0.00 4.53 -0.73 44 0 78 0
30DEC26 37.00 P 0.00 0.00 0.00 5.07 -0.80 44 0 1,021 0
30DEC26 38.00 P 6.48 6.48 6.48 5.66 -0.86 44 15 2,203 0
30DEC26 39.00 P 0.00 0.00 0.00 6.28 -0.91 45 0 175 0
30DEC26 40.00 P 7.88 7.88 7.88 6.93 -1.05 45 1 173 +1
30DEC26 41.00 P 0.00 0.00 0.00 7.61 -1.10 45 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 8.35 -1.12 46 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 9.07 -1.16 46 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 9.83 -1.20 46 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 10.59 -1.26 46 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 11.38 -1.30 47 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 12.20 -1.33 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.02 -1.36 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.81 -1.44 47 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 14.73 -1.38 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.94 -1.37 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.02 -1.58 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.29 -1.64 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.81 -1.47 52 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.16 -1.51 52 0 0 0
30MAR27 24.00 P 0.95 0.95 0.95 0.90 -0.22 44 1 279 0
30MAR27 25.00 P 0.00 0.00 0.00 1.12 -0.23 44 0 7 0
30MAR27 26.00 P 0.00 0.00 0.00 1.35 -0.29 44 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 1.63 -0.31 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.93 -0.30 44 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 2.21 -0.38 44 0 12 0
30MAR27 30.00 P 0.00 0.00 0.00 2.57 -0.42 44 0 35 0
30MAR27 31.00 P 0.00 0.00 0.00 2.95 -0.48 44 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 3.37 -0.52 44 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 3.82 -0.56 44 0 129 0
30MAR27 34.00 P 0.00 0.00 0.00 4.23 -0.62 44 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.73 -0.67 44 0 64 0
30MAR27 36.00 P 0.00 0.00 0.00 5.26 -0.76 44 0 64 0
30MAR27 37.00 P 0.00 0.00 0.00 5.88 -0.76 44 0 39 0
30MAR27 38.00 P 6.68 6.68 6.68 6.47 -0.76 44 5 41 0
30MAR27 39.00 P 0.00 0.00 0.00 7.07 -0.83 44 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 7.67 -0.93 44 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.41 -1.01 45 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 9.18 -0.88 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.88 -1.02 46 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.61 -1.06 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.37 -1.08 46 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 12.00 -1.25 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.78 -1.28 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.71 -1.18 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.53 -1.19 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.37 -1.20 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.47 -1.26 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.62 -1.33 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.85 -1.39 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.08 -1.46 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.36 -1.51 49 0 0 0
TOTAL PUT 3,529 93,277 +1,561
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$ 6.95
28MAY26 4.90 C 0.00 0.00 0.00 2.06 -0.03 59 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.96 -0.03 56 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.71 -0.04 47 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.45 -0.06 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.22 -0.06 44 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.99 -0.03 45 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.78 -0.02 46 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.59 -0.02 46 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.42 -0.04 45 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.29 -0.02 45 0 0 0
28MAY26 7.25 C 0.15 0.15 0.15 0.20 -0.01 46 5 15 +5
28MAY26 7.50 C 0.00 0.00 0.00 0.12 -0.02 45 0 724 0
28MAY26 7.75 C 0.00 0.00 0.00 0.07 -0.02 44 0 259 0
28MAY26 8.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 168 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 -0.01 48 0 271 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 0.00 49 0 315 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 213 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 166 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 245 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 78 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 93 0 123 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 99 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 105 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 111 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 122 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 132 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 137 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.07 -0.05 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.98 -0.05 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.75 -0.04 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.52 -0.05 46 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.31 -0.04 47 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.11 0.00 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.92 -0.01 46 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.76 0.00 47 0 0 0
29JUN26 6.75 C 0.57 0.57 0.57 0.60 -0.03 45 1 1 +1
29JUN26 7.00 C 0.00 0.00 0.00 0.48 +0.01 46 0 9 0
29JUN26 7.25 C 0.00 0.00 0.00 0.38 0.00 46 0 0 0
29JUN26 7.50 C 0.24 0.24 0.24 0.29 +0.01 46 2 17 +2
29JUN26 7.75 C 0.00 0.00 0.00 0.23 +0.01 47 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.17 +0.01 46 0 74 0
29JUN26 8.25 C 0.00 0.00 0.00 0.13 +0.01 46 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 0.00 46 0 100 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 0.00 46 0 171 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 0.00 46 0 138 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 0.00 47 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 +0.01 47 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 402 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 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 74 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 90 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 109 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 125 0 5 0
30JUL26 4.90 C 0.00 0.00 0.00 2.11 -0.05 46 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.02 -0.05 46 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.80 -0.05 47 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.59 -0.05 47 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.39 -0.04 47 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.19 -0.05 45 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.01 -0.03 44 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.86 -0.03 45 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.71 -0.04 44 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.59 -0.03 44 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.49 -0.01 44 0 30 0
30JUL26 7.50 C 0.00 0.00 0.00 0.40 -0.01 44 0 15 0
30JUL26 7.75 C 0.28 0.28 0.28 0.32 -0.02 44 2 5 0
30JUL26 8.00 C 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.21 -0.01 45 0 15 0
30JUL26 8.50 C 0.00 0.00 0.00 0.17 -0.01 45 0 84 0
30JUL26 8.75 C 0.00 0.00 0.00 0.14 0.00 45 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.05 -0.01 45 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.04 0.00 45 0 45 0
30JUL26 10.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 -0.01 43 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 2.16 -0.05 48 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.07 -0.06 48 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.86 -0.06 48 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.66 -0.05 48 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.46 -0.05 46 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.28 -0.05 46 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.12 -0.01 46 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.96 -0.03 45 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.82 -0.04 45 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.71 -0.03 45 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.59 -0.04 44 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.50 -0.02 44 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.43 -0.02 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.36 -0.01 45 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.30 -0.02 45 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.26 -0.01 46 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.21 -0.02 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.18 -0.01 46 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.13 0.00 47 0 7 0
29SEP26 4.90 C 0.00 0.00 0.00 2.20 -0.06 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.12 -0.05 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.91 -0.06 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.72 -0.05 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.53 -0.05 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.36 -0.04 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.19 -0.05 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.05 -0.04 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.92 -0.04 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.79 -0.03 44 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.70 -0.01 45 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.59 -0.03 44 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.51 -0.03 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.44 -0.03 44 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.39 -0.02 45 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.33 -0.02 45 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.29 -0.01 45 0 64 0
29SEP26 9.00 C 0.21 0.22 0.21 0.25 0.00 46 15 15 +15
29SEP26 9.25 C 0.00 0.00 0.00 0.21 -0.01 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 0.00 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.15 -0.01 45 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.13 0.00 45 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 -0.01 45 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 0.00 46 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 0.00 45 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 44 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 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 56 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 59 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 62 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 65 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 69 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 2.33 -0.06 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.25 -0.06 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.06 -0.06 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.89 -0.04 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.72 -0.04 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.56 -0.04 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.41 -0.05 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.28 -0.04 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.15 -0.04 45 0 0 0
30DEC26 7.00 C 1.00 1.03 1.00 1.04 -0.04 45 45 45 +45
30DEC26 7.25 C 0.89 0.94 0.89 0.93 -0.03 45 30 105 +30
30DEC26 7.50 C 0.00 0.00 0.00 0.84 -0.02 45 0 75 0
30DEC26 7.75 C 0.00 0.00 0.00 0.76 -0.02 45 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.69 -0.02 45 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 0.62 -0.02 45 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.56 -0.01 46 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.51 0.00 46 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.45 -0.01 46 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.41 0.00 46 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.36 -0.01 46 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 0.32 -0.01 45 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.29 0.00 46 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.23 0.00 46 0 552 0
30DEC26 11.00 C 0.00 0.00 0.00 0.18 0.00 45 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 0.00 46 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 0.00 46 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 0.00 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 0.00 46 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 0.00 46 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 0.00 46 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 0.00 44 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.47 -0.04 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.39 -0.05 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.22 -0.04 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.05 -0.04 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.90 -0.04 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.75 -0.04 46 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.60 -0.05 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.48 -0.04 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.36 -0.03 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.27 -0.01 46 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.15 -0.04 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.05 -0.03 45 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.97 -0.02 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.90 -0.01 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.82 -0.02 46 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.75 -0.03 46 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.70 0.00 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.65 -0.01 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.60 0.00 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.56 +0.01 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.51 0.00 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.47 0.00 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.39 0.00 46 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.33 0.00 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.28 0.00 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.24 +0.01 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.20 0.00 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.14 0.00 46 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 0.00 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 0.00 46 0 2 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 0.00 47 0 5 0
TOTAL CALL 100 9,670 +98
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 35 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 0.00 50 0 175 0
28MAY26 6.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.08 0.00 48 0 67 0
28MAY26 6.50 P 0.00 0.00 0.00 0.14 0.00 48 0 69 0
28MAY26 6.75 P 0.27 0.27 0.26 0.23 0.00 48 12 195 -10
28MAY26 7.00 P 0.00 0.00 0.00 0.34 -0.01 46 0 828 0
28MAY26 7.25 P 0.00 0.00 0.00 0.50 +0.02 48 0 142 0
28MAY26 7.50 P 0.77 0.77 0.77 0.69 +0.03 50 30 67 -19
28MAY26 7.75 P 0.00 0.00 0.00 0.87 +0.01 46 0 320 0
28MAY26 8.00 P 0.00 0.00 0.00 1.09 +0.01 47 0 23 0
28MAY26 8.25 P 0.00 0.00 0.00 1.35 +0.06 57 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 1.59 +0.06 61 0 291 0
28MAY26 8.75 P 0.00 0.00 0.00 1.84 +0.04 67 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 2.09 +0.05 73 0 13 0
28MAY26 9.25 P 0.00 0.00 0.00 2.34 +0.05 79 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.59 +0.05 84 0 2 0
28MAY26 9.75 P 0.00 0.00 0.00 2.84 +0.05 89 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.09 +0.05 95 0 43 0
28MAY26 10.50 P 0.00 0.00 0.00 3.59 +0.05 104 0 0 -13
28MAY26 11.00 P 0.00 0.00 0.00 4.09 +0.05 113 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.59 +0.05 121 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 5.09 +0.05 129 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.59 +0.05 137 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 6.09 +0.05 144 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 6.59 +0.05 151 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 7.09 +0.05 157 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 7.59 +0.05 163 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 8.09 +0.05 169 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 8.59 +0.06 175 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 9.09 +0.06 180 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 9.59 +0.06 185 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 10.09 +0.06 190 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 0.00 50 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 +0.01 49 0 2 0
29JUN26 5.75 P 0.11 0.12 0.11 0.09 +0.01 48 62 77 +62
29JUN26 6.00 P 0.15 0.17 0.15 0.14 +0.02 48 45 99 +45
29JUN26 6.25 P 0.00 0.00 0.00 0.21 +0.02 48 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.28 +0.01 46 0 25 0
29JUN26 6.75 P 0.00 0.00 0.00 0.40 +0.02 48 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.51 +0.02 46 0 41 0
29JUN26 7.25 P 0.00 0.00 0.00 0.65 +0.01 45 0 60 0
29JUN26 7.50 P 0.00 0.00 0.00 0.82 +0.03 46 0 62 0
29JUN26 7.75 P 0.00 0.00 0.00 1.01 +0.03 47 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 1.20 +0.03 47 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 1.41 +0.04 47 0 100 0
29JUN26 8.50 P 0.00 0.00 0.00 1.63 +0.04 48 0 230 0
29JUN26 8.75 P 0.00 0.00 0.00 1.86 +0.05 49 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 2.10 +0.05 51 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 2.34 +0.05 53 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 2.59 +0.05 56 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 2.84 +0.05 60 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 3.09 +0.05 63 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 3.59 +0.05 69 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 4.09 +0.05 75 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 4.59 +0.05 81 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.09 +0.05 86 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.59 +0.05 91 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.09 +0.05 96 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.59 +0.05 100 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.09 +0.05 105 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.59 +0.05 109 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.09 +0.05 113 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.59 +0.06 117 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.09 +0.06 120 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.59 +0.06 124 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.09 +0.06 127 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.59 +0.06 131 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 11.09 +0.06 134 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 11.59 +0.06 137 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 12.09 +0.06 140 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 12.59 +0.06 142 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 13.09 +0.06 145 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 14.09 +0.06 151 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 15.09 +0.06 156 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 16.09 +0.06 161 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 17.09 +0.06 165 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.06 -0.01 45 0 3 0
30JUL26 5.50 P 0.00 0.00 0.00 0.10 0.00 46 0 1 0
30JUL26 5.75 P 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
30JUL26 6.00 P 0.24 0.24 0.24 0.21 0.00 46 15 30 +15
30JUL26 6.25 P 0.32 0.32 0.31 0.29 0.00 46 30 30 +30
30JUL26 6.50 P 0.00 0.00 0.00 0.38 -0.01 45 0 31 0
30JUL26 6.75 P 0.00 0.00 0.00 0.50 +0.01 46 0 45 0
30JUL26 7.00 P 0.65 0.65 0.65 0.62 +0.01 45 32 134 +32
30JUL26 7.25 P 0.00 0.00 0.00 0.76 +0.02 45 0 33 0
30JUL26 7.50 P 0.00 0.00 0.00 0.93 +0.03 46 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 1.10 +0.03 45 0 4 0
30JUL26 8.00 P 0.00 0.00 0.00 1.29 +0.03 46 0 30 0
30JUL26 8.25 P 0.00 0.00 0.00 1.49 +0.04 46 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.70 +0.04 47 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 1.91 +0.04 46 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.13 +0.04 46 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.36 +0.04 47 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.60 +0.05 48 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.84 +0.05 49 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.09 +0.05 52 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 3.59 +0.05 57 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.09 +0.05 62 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.59 +0.05 67 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.07 0.00 46 0 1 0
28AUG26 5.25 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
28AUG26 5.50 P 0.18 0.18 0.18 0.15 0.00 46 15 15 +15
28AUG26 5.75 P 0.24 0.24 0.24 0.21 0.00 46 15 30 +15
28AUG26 6.00 P 0.31 0.31 0.30 0.29 0.00 47 45 49 +45
28AUG26 6.25 P 0.42 0.42 0.39 0.38 0.00 47 30 45 +30
28AUG26 6.50 P 0.49 0.49 0.49 0.48 +0.02 46 30 30 +30
28AUG26 6.75 P 0.00 0.00 0.00 0.60 +0.02 47 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.72 +0.02 46 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.86 +0.02 46 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.02 +0.02 46 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.20 +0.03 47 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.38 +0.03 47 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.57 +0.04 47 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.77 +0.04 47 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.97 +0.04 46 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.19 +0.04 47 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.41 +0.05 47 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.63 +0.04 47 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
29SEP26 5.25 P 0.18 0.18 0.18 0.15 +0.01 46 5 5 +5
29SEP26 5.50 P 0.00 0.00 0.00 0.20 0.00 46 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.27 +0.01 46 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.35 0.00 46 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.44 0.00 45 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.55 +0.01 46 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.67 +0.02 46 0 28 0
29SEP26 7.00 P 0.86 0.86 0.86 0.80 +0.03 46 5 70 -5
29SEP26 7.25 P 0.00 0.00 0.00 0.94 +0.02 45 0 71 0
29SEP26 7.50 P 0.00 0.00 0.00 1.10 +0.03 46 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 1.27 +0.02 46 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.45 +0.03 46 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.64 +0.03 46 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.84 +0.04 47 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 2.04 +0.04 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.24 +0.04 46 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 2.46 +0.05 47 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.68 +0.05 47 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 2.91 +0.06 47 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 3.14 +0.06 48 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 3.60 +0.05 48 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 4.09 +0.05 50 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 4.59 +0.05 54 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 5.09 +0.05 57 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 5.59 +0.05 60 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 6.09 +0.05 64 0 329 0
29SEP26 13.50 P 0.00 0.00 0.00 6.59 +0.05 67 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.09 +0.05 69 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.59 +0.05 72 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.09 +0.05 75 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.59 +0.06 77 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.09 +0.06 80 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.59 +0.06 82 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.09 +0.06 84 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.59 +0.06 86 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.09 +0.06 89 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.59 +0.06 91 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.09 +0.06 93 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.59 +0.06 95 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.09 +0.06 96 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.09 +0.06 100 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.09 +0.06 104 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.09 +0.06 107 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.09 +0.06 110 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 0.00 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.27 +0.01 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.34 0.00 46 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.43 +0.01 46 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.52 +0.01 46 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.63 +0.03 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.73 +0.02 45 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.85 +0.02 45 0 101 0
30DEC26 7.00 P 0.00 0.00 0.00 0.99 +0.03 45 0 198 0
30DEC26 7.25 P 0.00 0.00 0.00 1.14 +0.03 45 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 1.29 +0.02 45 0 79 0
30DEC26 7.75 P 0.00 0.00 0.00 1.46 +0.02 45 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.64 +0.03 46 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.82 +0.03 46 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 2.01 +0.04 46 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.20 +0.03 46 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.40 +0.04 46 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 2.61 +0.04 47 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 2.81 +0.04 46 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 3.02 +0.04 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.24 +0.04 47 0 39 0
30DEC26 10.50 P 0.00 0.00 0.00 3.69 +0.05 47 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 4.15 +0.06 48 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 4.62 +0.05 48 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 5.10 +0.04 49 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.59 +0.04 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.10 +0.06 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.59 +0.05 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.09 +0.05 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.59 +0.05 60 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.09 +0.05 62 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.59 +0.06 64 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.09 +0.06 66 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.59 +0.06 68 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.09 +0.06 70 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.59 +0.05 72 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.28 0.00 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.32 +0.01 47 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.40 +0.01 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.48 +0.01 47 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.57 +0.01 47 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.67 +0.01 46 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.77 +0.01 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.89 +0.02 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.01 +0.02 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.15 +0.02 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.29 +0.02 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.45 +0.03 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.61 +0.02 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.79 +0.03 46 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.96 +0.03 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.15 +0.04 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.34 +0.04 46 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.53 +0.04 46 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.73 +0.04 46 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.93 +0.04 46 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.14 +0.05 46 0 30 0
30MAR27 10.00 P 0.00 0.00 0.00 3.35 +0.05 47 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 3.77 +0.05 46 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.21 +0.05 46 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 4.66 +0.05 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.13 +0.06 46 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.61 +0.05 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.10 +0.06 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.60 +0.06 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.10 +0.06 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.59 +0.05 54 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.09 +0.05 56 0 0 0
TOTAL PUT 371 9,092 +277
ALL CONTRACTS TOTAL 843,721 17,424,253 +314,754
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED