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 07 MAY 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 153 75 78 5,135 2,568 2,567 17
AAC AAC TECH (02018) 2,134 1,156 978 31,107 16,246 14,861 46
ACC ANHUI CONCH (00914) 1,327 774 553 32,019 14,127 17,892 29
AIA AIA (01299) 4,425 2,355 2,070 107,750 44,971 62,779 38
AIR AIR CHINA (00753) 1,303 659 644 24,739 12,421 12,318 43
AKS AKESO (09926) 191 174 17 10,429 5,902 4,527 72
ALB BABA (09988) 78,743 45,279 33,464 1,481,768 611,461 870,307 52
ALC ALUMINUM CORP OF CHINA (02600) 929 448 481 37,226 17,195 20,031 50
ALH ALI HEALTH (00241) 2,558 1,912 646 108,127 47,249 60,878 47
AMC CAM CSI300 (03188) 80 52 28 7,091 2,767 4,324 19
ANA ANTA SPORTS (02020) 1,977 779 1,198 148,612 74,278 74,334 28
BCM BANK OF COMM CO LTD (03328) 277 61 216 11,994 4,334 7,660 16
BEA BANK OF EAST ASIA (00023) 962 130 832 17,806 8,611 9,195 18
BIU BIDU (09888) 47,808 30,457 17,351 666,489 299,158 367,331 76
BLI BILIBILI (09626) 7,306 4,640 2,666 167,155 67,019 100,136 56
BOC BOC HK (HLDGS) LTD (02388) 2,515 1,690 825 46,021 20,799 25,222 20
BOM BEONE MEDICINES (06160) 964 780 184 21,478 8,350 13,128 41
BUD BUD APAC (01876) 1,757 1,359 398 22,360 8,654 13,706 27
BYA BYD (ADJ-A) (01211) 44 14 30 1,965 1,204 761 39
BYD BYD COMPANY (01211) 16,179 8,314 7,865 370,074 152,244 217,830 50
BYE BYD ELECTRONIC (00285) 5,094 2,638 2,456 35,919 15,566 20,353 39
CAT CATL (03750) 7,503 4,261 3,242 143,907 47,412 96,495 49
CCC CHINA COMM CONS (01800) 1,322 865 457 35,340 23,546 11,794 18
CCE CHINA COAL (01898) 2,260 478 1,782 38,622 15,320 23,302 36
CDA CHINA CINDA (01359) 2 0 2 3,323 2,276 1,047 36
CGN CGN POWER (01816) 156 124 32 11,094 5,353 5,741 35
CHQ CHINA HONGQIAO (01378) 530 198 332 27,282 18,820 8,462 39
CHT CHINA MOBILE LTD (00941) 5,371 2,335 3,036 196,812 91,318 105,494 17
CHU CHINA UNICOM LTD (00762) 7,301 5,916 1,385 59,296 27,992 31,304 22
CIT CITIC (00267) 2,776 1,342 1,434 25,254 12,397 12,857 22
CKH CKH HOLDINGS (00001) 5,106 3,138 1,968 46,705 27,050 19,655 31
CKP CK ASSET (01113) 663 416 247 11,888 5,283 6,605 24
CLI CHINA LIFE INSURANCE (02628) 19,626 10,656 8,970 255,894 111,709 144,185 39
CLP CLP HOLDINGS LTD (00002) 462 151 311 9,866 4,403 5,463 12
CMB CM BANK (03968) 5,395 2,958 2,437 172,046 68,992 103,054 21
CNC CNOOC LTD (00883) 37,442 12,244 25,198 330,023 158,398 171,625 53
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 210
COL CHINA OVERSEAS (00688) 3,559 1,956 1,603 41,339 21,334 20,005 44
COS COSCO SHIP HOLD (01919) 286 77 209 20,464 7,932 12,532 25
CPA CATHAY PACIFIC AIRWAYS (00293) 2,377 1,643 734 31,946 12,768 19,178 30
CPC CHINA PETROL & CHEM COR (00386) 3,856 1,682 2,174 249,115 117,189 131,926 26
CPI CPIC (02601) 2,124 728 1,396 91,482 34,275 57,207 32
CRC CHINA RAIL CONS (01186) 62 0 62 32,663 25,587 7,076 16
CRG CHINA RAILWAY (00390) 660 30 630 33,468 14,820 18,648 28
CRL CHINA RES LAND (01109) 3,978 1,548 2,430 56,206 31,228 24,978 41
CRP CHINA RES POWER (00836) 836 410 426 20,815 10,169 10,646 21
CSA CSOP A50 ETF (02822) 9 7 2 3,615 2,013 1,602 17
CSE CHINA SHENHUA (01088) 4,619 2,043 2,576 51,535 25,571 25,964 28
CSP CSPC PHARMA (01093) 3,984 2,645 1,339 69,991 34,529 35,462 47
CTB CITIC BANK (00998) 208 45 163 21,340 11,211 10,129 19
CTC CHINA TELECOM CORP LTD (00728) 7,552 6,582 970 65,819 32,374 33,445 24
CTS CITIC SEC (06030) 1,120 576 544 32,567 16,168 16,399 39
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 35
GAC GAC GROUP (02238) 47 47 0 5,665 2,306 3,359 31
GAH GEELY AUTO (00175) 804 423 381 51,847 23,874 27,973 42
GHL XINYI GLASS (00868) 353 234 119 8,725 3,260 5,465 42
GLI GANFENG LITHIUM (01772) 2,319 1,586 733 81,836 47,429 34,407 68
GLX GALAXY ENT (00027) 1,122 392 730 44,707 19,797 24,910 31
GWM GWMOTOR (02333) 3,071 1,676 1,395 78,076 39,127 38,949 37
HCF HSCEI ETF (02828) 581 188 393 17,525 6,159 11,366 20
HDO HAIDILAO (06862) 1,583 893 690 26,640 13,376 13,264 39
HEH POWER ASSETS (00006) 616 364 252 7,748 4,162 3,586 19
HES HAIER SMART HOME (06690) 261 171 90 11,797 6,341 5,456 24
HEX HK EXCHANGES & CLEARING (00388) 45,044 33,068 11,976 421,903 206,615 215,288 28
HGN HENGAN INT'L (01044) 267 112 155 7,439 3,706 3,733 20
HKB HSBC HOLDINGS PLC (00005) 13,121 7,540 5,581 416,478 178,622 237,856 29
HKG HONG KONG & CHINA GAS (00003) 232 49 183 27,115 8,309 18,806 12
HLD HENDERSON LAND DEV LTD (00012) 710 349 361 19,036 10,994 8,042 25
HNP HUANENG POWER INT INC (00902) 1,432 774 658 44,172 22,582 21,590 31
HOS HUA HONG SEMI (01347) 2,263 1,131 1,132 18,624 8,198 10,426 82
HRB HORIZON ROBOTICS (09660) 633 432 201 37,067 16,501 20,566 48
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 45
INB INNOVENT BIO (01801) 733 482 251 22,068 11,597 10,471 44
JDC JD (09618) 8,318 3,683 4,635 306,466 123,195 183,271 42
JDH JD HEALTH (06618) 1,538 929 609 24,478 10,997 13,481 44
JXC JIANGXI COPPER (00358) 988 613 375 27,777 13,660 14,117 49
KDS KINGDEE INT'L (00268) 737 236 501 32,596 16,235 16,361 52
KLE KUNLUN ENERGY (00135) 45 5 40 5,123 1,981 3,142 21
KSO KINGSOFT (03888) 2,467 1,870 597 25,418 14,330 11,088 46
KST KUAISHOU (01024) 57,113 40,441 16,672 453,188 231,109 222,079 76
LAO LAOPU GOLD (06181) 533 322 211 41,452 10,846 30,606 48
LAU LI AUTO (02015) 8,090 4,606 3,484 199,812 82,837 116,975 52
LEN LENOVO GROUP (00992) 4,025 2,295 1,730 216,416 113,587 102,829 45
LNI LI NING (02331) 1,013 563 450 105,199 50,509 54,690 37
LNK LINK REIT (00823) 2,913 1,753 1,160 49,423 22,349 27,074 20
MDG MIDEA GROUP (00300) 8,365 4,054 4,311 29,095 13,814 15,281 29
MEN MENGNIU DAIRY (02319) 209 165 44 29,062 12,613 16,449 29
MET MEITUAN DIANPING (03690) 27,346 18,503 8,843 1,128,567 563,462 565,105 46
MGM MGM CHINA (02282) 252 109 143 21,123 16,218 4,905 30
MIU XIAOMI (01810) 44,198 25,524 18,674 1,080,654 583,331 497,323 43
MOL CMOC (03993) 211 151 60 7,908 4,064 3,844 51
MSB MINSHENG BANK (01988) 68 12 56 6,234 2,435 3,799 24
MTR MTR CORPORATION LTD (00066) 1,308 399 909 24,605 10,648 13,957 18
NBM CNBM (03323) 3,544 2,590 954 23,850 11,598 12,252 53
NCL NCI (01336) 376 222 154 17,045 8,365 8,680 36
NFU NONGFU SPRING (09633) 789 245 544 14,576 6,217 8,359 33
NTE NTES (09999) 2,801 1,449 1,352 35,661 15,113 20,548 41
NWD NEW WORLD DEV CO LTD (00017) 2,537 1,535 1,002 42,518 13,700 28,818 53
ORT NEW ORIENTAL (09901) 102 56 46 9,237 4,552 4,685 40
PAI PING AN INSURANCE LTD (02318) 68,667 39,609 29,058 846,364 372,838 473,526 32
PEC PETROCHINA CO LTD (00857) 12,234 4,606 7,628 377,953 192,719 185,234 34
PEN XPENG (09868) 3,515 2,158 1,357 234,958 91,280 143,678 57
PHT PA GOODDOCTOR (01833) 544 356 188 17,167 11,134 6,033 43
PIC PICC P&C (02328) 4,218 2,818 1,400 15,597 7,281 8,316 27
PIN PICC GROUP (01339) 322 188 134 10,587 5,586 5,001 32
POP POP MART (09992) 77,493 46,431 31,062 737,625 240,901 496,724 50
SAN SANDS CHINA LTD (01928) 1,336 531 805 111,017 46,250 64,767 32
SBO SBP GROUP (01177) 121 49 72 14,680 7,183 7,497 38
SET SENSETIME (00020) 906 499 407 14,863 10,335 4,528 45
SHK SUN HUNG KAI PPT LTD (00016) 1,426 1,052 374 20,816 11,034 9,782 29
SHL XINYI SOLAR (00968) 3,438 2,871 567 42,826 15,593 27,233 49
SHZ SHENZHOU INTL (02313) 1,838 412 1,426 20,985 9,428 11,557 29
SMC SMIC (00981) 10,525 6,552 3,973 92,827 47,211 45,616 85
SNO SUNNY OPT (02382) 2,796 2,453 343 55,656 25,611 30,045 41
SNP SINOPHARM (01099) 721 370 351 11,265 5,726 5,539 25
SUN SUNAC ( NIL) 0 0 0 0 0 0 118
SWA SWIRE PACIFIC LTD 'A' (00019) 234 211 23 3,159 1,684 1,475 22
TCH TENCENT HOLDINGS LTD (00700) 262,170 207,289 54,881 2,212,648 1,280,590 932,058 37
TIC TECHTRONIC IND (00669) 8,046 4,173 3,873 25,152 13,758 11,394 41
TRF TRACKER FUND OF HK (02800) 3,171 1,987 1,184 42,775 20,962 21,813 19
TRP TRIP.COM (09961) 1,847 1,212 635 112,360 42,364 69,996 41
VNK CHINA VANKE (02202) 564 279 285 67,680 19,866 47,814 51
WEB WB ( NIL) 0 0 0 0 0 0 26
WHD WHG (ADJ-B) (00288) 0 0 0 180 6 174 26
WHG WH GROUP (00288) 103 46 57 5,319 2,204 3,115 25
WHL THE WHARF (HLDGS) LTD (00004) 265 231 34 1,549 1,027 522 30
WWC WANT WANT CHINA (00151) 38 0 38 3,286 1,445 1,841 28
WXA WUXI APPTEC (02359) 375 289 86 14,016 5,857 8,159 41
WXB WUXI BIO (02269) 5,111 2,729 2,382 109,722 54,503 55,219 44
XAB ABC ($0.001) (01288) 722 545 177 24,645 10,630 14,015 22
XBC BANK OF CHINA ($0.001) (03988) 5,086 1,480 3,606 518,166 261,245 256,921 17
XCC CCB ($0.001) (00939) 9,122 3,092 6,030 524,612 186,265 338,347 19
XIC ICBC ($0.001) (01398) 4,231 1,248 2,983 407,283 158,150 249,133 20
XPB PSBC ($0.001) (01658) 269 222 47 6,368 2,663 3,705 18
XTW CHINA TOWER ($0.001) (00788) 1,170 639 531 40,528 25,677 14,851 19
YZC YANKUANG ENERGY (01171) 2,524 1,499 1,025 48,375 19,411 28,964 45
ZAO ZA ONLINE (06060) 893 642 251 10,183 6,326 3,857 36
ZJG ZIJIN GOLD INTL (02259) 1,473 1,093 380 30,630 16,483 14,147 56
ZJM ZIJIN MINING GROUP (02899) 3,535 2,023 1,512 136,959 43,507 93,452 41
ZSH ZHONGSHENG HLDG (00881) 605 411 194 18,809 9,838 8,971 47
TOTAL 1,064,603 673,336 391,267 17,840,522 8,327,852 9,512,670
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 28MAY26 530.00 51,790 2.37 38 2.54 1.71 53,951 +1.62 +216.00
C TCH 08MAY26 480.00 10,139 2.69 38 4.64 1.01 5,182 +1.77 +192.39
C PAI 28MAY26 67.50 10,136 1.14 27 1.29 0.75 13,643 +0.51 +80.95
C POP 28MAY26 160.00 8,342 7.90 51 9.60 4.40 54,919 +2.99 +60.90
P POP 28MAY26 155.00 8,150 5.30 49 8.20 4.52 211,353 -2.50 -32.05
C TCH 28MAY26 480.00 7,847 11.43 31 12.80 8.93 9,029 +5.33 +87.38
C PAI 29JUN26 70.00 7,606 0.98 28 1.10 0.79 14,567 +0.35 +55.56
C PAI 28MAY26 72.50 7,239 0.20 28 0.26 0.19 11,910 +0.02 +11.11
P PAI 28MAY26 62.50 7,037 0.50 28 0.53 0.39 9,080 -0.36 -41.86
C TCH 08MAY26 470.00 5,893 9.46 49 11.50 5.50 2,030 +7.12 +304.27
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C TIC 28MAY26 140.00 154 0.91 42 1.00 0.38 629 +0.90 +9,000.00
C TIC 28MAY26 142.50 17 0.64 42 0.74 0.61 22 +0.63 +6,300.00
C TIC 28MAY26 137.50 66 1.27 42 1.33 0.59 31 +1.25 +6,250.00
C TIC 28MAY26 145.00 16 0.44 42 0.56 0.30 14 +0.43 +4,300.00
C TIC 28MAY26 135.00 737 1.75 42 1.79 0.90 711 +1.71 +4,275.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P ALB 08MAY26 132.50 390 0.02 54 0.24 0.06 1,177 -1.23 -98.40
P ALB 08MAY26 130.00 211 0.01 62 0.20 0.05 691 -0.54 -98.18
C CAT 08MAY26 720.00 0 0.01 52 0.00 0.00 130 -0.54 -98.18
P WHL 28MAY26 26.00 0 0.02 30 0.00 0.00 40 -0.74 -97.37
P WHL 28MAY26 25.00 0 0.01 33 0.00 0.00 7 -0.36 -97.30
* 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$ 17.55
28MAY26 9.75 C 0.00 0.00 0.00 7.80 -0.01 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 7.55 -0.01 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 7.05 -0.01 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.57 +0.01 74 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 6.07 +0.01 66 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.57 +0.01 58 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.05 -0.01 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.56 +0.02 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.06 +0.02 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.56 +0.02 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.07 +0.01 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.07 +0.01 0 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 1.58 +0.01 19 0 1 0
28MAY26 16.50 C 0.00 0.00 0.00 1.09 +0.01 16 0 29 0
28MAY26 17.00 C 0.00 0.00 0.00 0.66 +0.01 17 0 104 0
28MAY26 17.50 C 0.00 0.00 0.00 0.32 +0.02 16 0 91 0
28MAY26 18.00 C 0.12 0.12 0.10 0.13 +0.01 17 45 147 +45
28MAY26 18.50 C 0.05 0.05 0.05 0.04 0.00 17 25 115 +24
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 22 0 20 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.55 -0.02 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.30 -0.03 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.09 +0.01 61 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.84 +0.01 57 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.56 -0.02 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.06 0.00 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.57 +0.01 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.07 +0.01 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.57 +0.01 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.07 +0.01 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.56 +0.01 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.08 +0.02 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.58 +0.02 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.10 0.00 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.61 +0.01 17 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.12 +0.01 17 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.64 +0.01 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 1.17 -0.02 14 0 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.79 +0.01 15 0 159 0
29JUN26 17.50 C 0.00 0.00 0.00 0.48 0.00 15 0 207 0
29JUN26 18.00 C 0.28 0.28 0.28 0.28 +0.01 16 5 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.14 0.00 16 0 145 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.01 16 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 0.00 17 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 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.56 -0.02 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 7.06 0.00 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.57 +0.01 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.08 +0.02 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.58 +0.02 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.09 +0.03 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.59 +0.02 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.09 +0.02 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.60 +0.02 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.14 +0.01 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.65 +0.01 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.17 +0.01 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.71 +0.01 16 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.30 +0.01 16 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.90 +0.01 15 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.61 0.00 15 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.39 0.00 16 0 10 0
30JUL26 18.50 C 0.00 0.00 0.00 0.25 +0.01 16 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.14 0.00 16 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.08 0.00 16 0 5 0
30JUL26 20.00 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 6.57 +0.01 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.08 +0.02 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.59 +0.02 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.09 +0.01 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.60 +0.02 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.10 +0.01 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.61 +0.01 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.17 +0.01 14 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.69 +0.01 16 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.22 0.00 16 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.78 0.00 16 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.38 +0.01 16 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.03 +0.01 16 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.71 0.00 15 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.50 +0.01 16 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.34 +0.01 16 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.21 0.00 16 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.13 0.00 16 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.08 0.00 16 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.03 0.00 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 7.84 +0.01 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.56 -0.02 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.08 +0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.58 +0.01 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.10 +0.03 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.60 +0.02 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.11 +0.02 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.61 +0.01 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.12 -0.14 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.63 +0.01 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 3.22 +0.01 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.75 +0.01 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.29 +0.01 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.87 +0.01 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.49 +0.02 16 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 1.15 +0.05 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.83 +0.01 16 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.60 +0.01 16 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.43 +0.01 16 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.31 +0.01 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.20 0.00 16 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 0.00 16 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 0.00 17 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 7.84 +0.01 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.60 +0.02 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.11 +0.02 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.62 +0.03 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.13 +0.03 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.63 +0.02 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.15 +0.03 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.65 +0.01 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 4.18 -0.08 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.70 +0.02 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.23 -0.05 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.84 +0.01 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.41 +0.01 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.01 +0.01 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.65 +0.01 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.29 +0.01 16 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 1.02 +0.01 16 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.79 +0.01 16 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.61 +0.01 17 0 34 0
30DEC26 19.00 C 0.00 0.00 0.00 0.48 +0.01 17 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.36 +0.01 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.26 +0.01 17 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.13 0.00 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 17 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 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 7.84 +0.01 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.60 +0.02 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.11 +0.02 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.62 +0.03 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.13 +0.03 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.63 +0.02 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.15 +0.02 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.65 +0.01 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.18 -0.08 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.70 0.00 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.32 +0.01 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.89 +0.01 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.48 +0.01 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.10 +0.01 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.76 +0.01 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.46 +0.01 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.16 +0.01 16 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.94 +0.01 16 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.76 +0.01 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.63 +0.02 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.50 +0.01 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.39 0.00 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.23 +0.01 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 0.00 17 0 55 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 0.00 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 75 2,568 +69
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 127 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 42 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 37 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.04 0.04 0.04 0.02 0.00 17 16 135 -7
28MAY26 17.00 P 0.00 0.00 0.00 0.09 +0.01 17 0 91 0
28MAY26 17.50 P 0.27 0.27 0.26 0.26 0.00 17 30 97 +30
28MAY26 18.00 P 0.58 0.58 0.58 0.57 0.00 18 15 15 +15
28MAY26 18.50 P 0.00 0.00 0.00 0.97 -0.01 17 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 1.95 -0.01 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.45 -0.01 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.46 -0.02 40 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.46 -0.01 49 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.46 -0.01 57 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.46 -0.01 64 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.46 -0.02 71 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.46 -0.01 77 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.46 -0.01 84 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 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 63 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 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 49 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 36 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 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 0.02 0.02 0.02 0.01 0.00 17 1 59 0
29JUN26 16.00 P 0.04 0.04 0.04 0.03 0.00 16 2 124 +2
29JUN26 16.50 P 0.00 0.00 0.00 0.08 -0.01 16 0 225 0
29JUN26 17.00 P 0.00 0.00 0.00 0.19 -0.01 16 0 123 0
29JUN26 17.50 P 0.40 0.40 0.40 0.39 -0.01 16 3 10 +3
29JUN26 18.00 P 0.00 0.00 0.00 0.68 -0.01 16 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 1.03 -0.01 15 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.47 -0.01 16 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 1.95 -0.01 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.45 -0.01 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.46 -0.02 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.46 -0.01 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.46 -0.01 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.46 -0.02 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.46 -0.02 49 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.46 -0.01 53 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.46 -0.01 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 39 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 0.02 0.02 0.02 0.01 0.00 16 10 10 +10
30JUL26 15.50 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.07 0.00 16 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.15 0.00 16 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.29 0.00 16 0 36 0
30JUL26 17.50 P 0.00 0.00 0.00 0.50 0.00 16 0 30 0
30JUL26 18.00 P 0.00 0.00 0.00 0.79 0.00 17 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 1.11 0.00 16 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.51 -0.01 16 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.96 -0.01 16 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.45 -0.01 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.46 -0.02 24 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.46 -0.02 28 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.46 -0.02 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.46 -0.02 37 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.46 -0.02 41 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.46 -0.01 45 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.46 -0.01 48 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 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 25 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 0.00 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 0.05 -0.01 16 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.11 0.00 16 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.21 0.00 16 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.36 0.00 16 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.57 -0.01 16 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 0.85 -0.01 16 0 2 0
28AUG26 18.50 P 0.00 0.00 0.00 1.16 -0.01 16 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.55 -0.01 16 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 1.98 -0.01 16 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.45 -0.01 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.47 -0.01 23 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.46 -0.02 26 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.46 -0.02 30 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.46 -0.02 33 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.46 -0.02 37 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.46 -0.02 40 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.46 -0.01 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 30 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 6 +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 0.00 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 0.00 17 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.16 0.00 16 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.28 +0.01 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.44 0.00 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.66 0.00 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.94 0.00 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.23 0.00 16 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.60 -0.01 16 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.02 0.00 16 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.47 -0.01 16 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.47 -0.01 21 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.46 -0.02 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.46 -0.02 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.46 -0.02 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.46 -0.02 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.46 -0.02 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.46 -0.02 40 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 0.00 17 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 0.00 17 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.10 0.00 17 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.17 +0.01 17 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 0.26 0.00 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.39 0.00 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 0.55 -0.01 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.77 +0.01 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.03 +0.03 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.32 0.00 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.60 0.00 17 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.96 0.00 17 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.35 0.00 17 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.76 0.00 17 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.74 -0.01 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.67 0.00 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.61 -0.01 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.57 -0.01 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.54 -0.01 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.51 -0.01 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.48 -0.02 26 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 0.00 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 0.00 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.16 0.00 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.25 +0.01 17 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.36 0.00 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.50 0.00 17 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.68 0.00 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.90 +0.01 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.16 +0.01 17 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.44 -0.01 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.72 0.00 17 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.06 -0.01 17 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.44 0.00 17 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.84 0.00 17 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.80 0.00 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.70 -0.01 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.64 0.00 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.61 +0.01 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.57 0.00 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.51 -0.03 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.52 +0.01 27 0 0 0
TOTAL PUT 78 2,567 +54
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 39.12
28MAY26 23.00 C 0.00 0.00 0.00 16.15 +1.32 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 15.15 +1.30 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 14.15 +1.25 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 13.16 +1.26 66 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 12.16 +1.32 58 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 11.16 +1.31 51 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.16 +1.29 43 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.17 +1.29 48 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 8.18 +1.25 46 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 7.20 +1.15 45 0 216 0
28MAY26 33.00 C 0.00 0.00 0.00 6.24 +1.24 45 0 274 0
28MAY26 34.00 C 0.00 0.00 0.00 5.32 +1.17 45 0 448 0
28MAY26 35.00 C 0.00 0.00 0.00 4.45 +1.07 45 0 265 0
28MAY26 36.00 C 2.79 3.60 2.79 3.64 +1.03 45 35 223 0
28MAY26 37.00 C 2.63 2.85 2.63 2.82 +0.79 42 7 169 -1
28MAY26 38.00 C 2.18 2.39 2.16 2.20 +0.66 43 93 254 +38
28MAY26 39.00 C 1.40 1.72 1.40 1.68 +0.54 44 55 250 +15
28MAY26 40.00 C 1.20 1.27 1.17 1.24 +0.42 44 52 352 +13
28MAY26 41.00 C 0.74 1.01 0.74 0.90 +0.32 44 69 391 -1
28MAY26 42.00 C 0.69 0.73 0.65 0.64 +0.24 44 47 338 +1
28MAY26 43.00 C 0.40 0.50 0.40 0.44 +0.15 45 33 345 0
28MAY26 44.00 C 0.34 0.34 0.34 0.30 +0.11 45 2 378 -1
28MAY26 45.00 C 0.24 0.24 0.24 0.20 +0.08 45 1 239 -1
28MAY26 46.00 C 0.00 0.00 0.00 0.13 +0.05 45 0 128 0
28MAY26 47.00 C 0.16 0.17 0.16 0.08 +0.03 45 4 282 -4
28MAY26 48.00 C 0.00 0.00 0.00 0.05 +0.02 45 0 51 0
28MAY26 49.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 5 0
29JUN26 23.00 C 0.00 0.00 0.00 16.15 +1.32 0 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 15.15 +1.30 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.15 +1.25 0 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 13.16 +1.26 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.16 +1.32 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.17 +1.32 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.18 +1.17 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.22 +1.19 44 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 8.18 +0.99 34 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 7.24 +0.91 37 0 214 0
29JUN26 33.00 C 0.00 0.00 0.00 6.41 +1.02 41 0 275 0
29JUN26 34.00 C 0.00 0.00 0.00 5.70 +1.04 44 0 469 0
29JUN26 35.00 C 0.00 0.00 0.00 4.95 +0.96 44 0 451 0
29JUN26 36.00 C 4.27 4.27 4.27 4.26 +0.83 44 15 1,051 0
29JUN26 37.00 C 3.61 3.63 3.57 3.54 +0.65 42 40 146 -1
29JUN26 38.00 C 3.05 3.20 3.05 3.00 +0.61 43 31 221 +15
29JUN26 39.00 C 2.56 2.59 2.47 2.52 +0.54 43 76 127 +31
29JUN26 40.00 C 2.14 2.22 2.14 2.12 +0.52 43 42 111 -17
29JUN26 41.00 C 1.49 1.79 1.49 1.74 +0.41 43 36 131 -4
29JUN26 42.00 C 1.23 1.39 1.23 1.43 +0.34 43 36 94 +6
29JUN26 43.00 C 0.00 0.00 0.00 1.17 +0.28 44 0 92 0
29JUN26 44.00 C 0.88 1.05 0.88 0.96 +0.24 44 23 88 0
29JUN26 45.00 C 0.85 0.86 0.77 0.79 +0.22 44 42 492 -26
29JUN26 46.00 C 0.66 0.66 0.66 0.61 +0.17 44 1 203 0
29JUN26 47.00 C 0.00 0.00 0.00 0.50 +0.15 44 0 183 0
29JUN26 48.00 C 0.00 0.00 0.00 0.39 +0.12 44 0 134 0
29JUN26 49.00 C 0.00 0.00 0.00 0.31 +0.10 45 0 58 0
29JUN26 50.00 C 0.00 0.00 0.00 0.24 +0.08 44 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 0.12 +0.04 44 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.06 +0.02 44 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 15.15 +1.25 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 14.16 +1.22 46 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 13.17 +1.21 46 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.19 +1.17 45 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.23 +1.12 45 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.18 +0.97 35 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.32 +0.95 42 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.44 +0.88 42 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.67 +0.90 43 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 6.91 +0.99 44 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 6.18 +0.92 44 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 5.57 +0.91 45 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 4.94 +0.82 45 0 45 0
30JUL26 37.00 C 4.20 4.20 4.20 4.23 +0.62 43 15 226 +15
30JUL26 38.00 C 3.80 3.82 3.80 3.73 +0.61 43 30 134 +4
30JUL26 39.00 C 3.06 3.06 3.06 3.26 +0.54 43 15 224 +15
30JUL26 40.00 C 2.66 2.66 2.66 2.85 +0.48 44 15 224 0
30JUL26 41.00 C 0.00 0.00 0.00 2.47 +0.45 44 0 200 0
30JUL26 42.00 C 1.87 2.19 1.87 2.13 +0.38 44 30 187 0
30JUL26 43.00 C 1.91 1.91 1.91 1.84 +0.34 44 15 421 -15
30JUL26 44.00 C 1.64 1.64 1.59 1.60 +0.33 45 96 243 +59
30JUL26 45.00 C 1.21 1.21 1.21 1.37 +0.28 45 15 197 0
30JUL26 46.00 C 0.00 0.00 0.00 1.18 +0.25 45 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 1.03 +0.24 45 0 46 0
30JUL26 48.00 C 0.00 0.00 0.00 0.87 +0.21 45 0 60 0
30JUL26 49.00 C 0.00 0.00 0.00 0.70 +0.15 44 0 2 0
28AUG26 27.00 C 0.00 0.00 0.00 12.23 +0.99 42 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.34 +0.94 43 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.51 +0.94 45 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.67 +0.91 45 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.88 +0.87 45 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.12 +0.84 45 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.40 +0.81 45 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.72 +0.90 45 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.10 +0.86 46 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 5.54 +0.80 46 0 56 0
28AUG26 37.00 C 4.88 4.88 4.88 4.88 +0.66 45 15 30 0
28AUG26 38.00 C 4.49 4.49 4.45 4.37 +0.61 44 39 105 +30
28AUG26 39.00 C 3.98 4.01 3.98 3.91 +0.56 45 17 46 +17
28AUG26 40.00 C 3.49 3.49 3.49 3.48 +0.51 45 15 46 +15
28AUG26 41.00 C 0.00 0.00 0.00 3.10 +0.47 45 0 16 0
28AUG26 42.00 C 0.00 0.00 0.00 2.76 +0.43 45 0 46 0
28AUG26 43.00 C 2.55 2.55 2.55 2.45 +0.38 45 15 31 +15
28AUG26 44.00 C 2.22 2.31 2.22 2.17 +0.34 45 31 77 +30
28AUG26 45.00 C 2.05 2.05 2.02 1.92 +0.33 45 30 34 +30
28AUG26 46.00 C 1.72 1.72 1.72 1.69 +0.27 45 1 1 +1
28AUG26 47.00 C 1.55 1.55 1.55 1.50 +0.25 46 1 1 +1
28AUG26 48.00 C 1.37 1.37 1.37 1.33 +0.27 46 1 1 +1
29SEP26 23.00 C 0.00 0.00 0.00 16.18 +1.16 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.15 +1.04 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.23 +1.02 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.36 +1.03 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.49 +1.00 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.62 +0.95 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.81 +0.95 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.00 +0.89 45 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 9.25 +0.87 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.53 +0.84 45 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 7.84 +0.81 45 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 7.18 +0.75 45 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 6.57 +0.73 45 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 6.00 +0.80 45 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 5.45 +0.71 45 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 4.93 +0.65 45 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 4.47 +0.61 45 0 43 0
29SEP26 40.00 C 0.00 0.00 0.00 4.04 +0.56 45 0 337 0
29SEP26 41.00 C 0.00 0.00 0.00 3.65 +0.52 45 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 3.30 +0.48 45 0 95 0
29SEP26 43.00 C 0.00 0.00 0.00 2.98 +0.44 45 0 27 0
29SEP26 44.00 C 0.00 0.00 0.00 2.69 +0.41 45 0 28 0
29SEP26 45.00 C 2.38 2.57 2.38 2.42 +0.35 45 13 22 +3
29SEP26 46.00 C 2.24 2.24 2.23 2.18 +0.32 45 4 17 +2
29SEP26 47.00 C 0.00 0.00 0.00 2.04 +0.39 46 0 36 0
29SEP26 48.00 C 1.80 1.80 1.80 1.82 +0.34 46 1 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.62 +0.30 46 0 5 0
29SEP26 50.00 C 1.45 1.50 1.45 1.46 +0.30 46 2 165 0
29SEP26 52.50 C 0.00 0.00 0.00 1.09 +0.22 46 0 156 0
29SEP26 55.00 C 0.00 0.00 0.00 0.80 +0.16 46 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.60 +0.13 46 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.45 +0.11 46 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.33 +0.08 46 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.24 +0.06 46 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.18 +0.05 46 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.13 +0.03 46 0 98 0
30DEC26 23.00 C 0.00 0.00 0.00 16.53 +1.05 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.67 +1.02 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.82 +0.99 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.98 +0.97 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.19 +0.96 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.39 +0.92 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.66 +0.91 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.95 +0.89 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.26 +0.87 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.59 +0.84 45 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 8.96 +0.82 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.35 +0.77 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.79 +0.74 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.25 +0.72 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.75 +0.82 45 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 6.27 +0.73 45 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 5.78 +0.65 45 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 5.36 +0.62 45 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 4.97 +0.59 45 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 4.60 +0.55 45 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 4.27 +0.53 45 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 3.95 +0.49 45 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 3.66 +0.46 45 0 23 0
30DEC26 46.00 C 0.00 0.00 0.00 3.32 +0.33 44 0 8 0
30DEC26 47.00 C 0.00 0.00 0.00 3.26 +0.51 46 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 3.00 +0.45 46 0 29 0
30DEC26 49.00 C 0.00 0.00 0.00 2.77 +0.43 46 0 54 0
30MAR27 23.00 C 0.00 0.00 0.00 16.98 +0.98 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.17 +0.96 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.37 +0.95 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.60 +0.94 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.84 +0.91 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.12 +0.90 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.42 +0.87 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.75 +0.87 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.09 +0.90 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.48 +0.82 45 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 9.90 +0.81 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.33 +0.79 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.79 +0.77 45 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 8.26 +0.71 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.78 +0.70 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.31 +0.74 45 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 6.85 +0.69 45 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 6.40 +0.63 44 0 8 0
30MAR27 41.00 C 0.00 0.00 0.00 6.01 +0.60 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.65 +0.62 44 0 23 0
30MAR27 43.00 C 0.00 0.00 0.00 5.34 +0.62 45 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 4.97 +0.55 44 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 4.67 +0.52 44 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 4.41 +0.44 45 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 4.28 +0.56 46 0 9 0
30MAR27 48.00 C 0.00 0.00 0.00 4.03 +0.59 46 0 11 0
30MAR27 49.00 C 0.00 0.00 0.00 3.75 +0.53 45 0 12 0
TOTAL CALL 1,156 16,246 +286
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 35 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 79 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 64 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 167 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 135 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 225 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 -0.04 45 0 179 0
28MAY26 31.00 P 0.00 0.00 0.00 0.03 -0.06 46 0 250 0
28MAY26 32.00 P 0.00 0.00 0.00 0.06 -0.11 45 0 381 0
28MAY26 33.00 P 0.19 0.19 0.19 0.12 -0.17 45 5 329 0
28MAY26 34.00 P 0.00 0.00 0.00 0.22 -0.26 45 0 365 0
28MAY26 35.00 P 0.47 0.48 0.47 0.38 -0.36 46 30 295 +15
28MAY26 36.00 P 0.91 0.91 0.69 0.61 -0.43 46 62 167 -17
28MAY26 37.00 P 1.30 1.30 0.93 0.92 -0.58 46 26 238 +13
28MAY26 38.00 P 1.66 1.66 1.39 1.33 -0.76 46 36 172 +9
28MAY26 39.00 P 2.30 2.30 1.78 1.84 -0.77 47 59 113 +7
28MAY26 40.00 P 2.71 2.71 2.50 2.44 -0.90 47 16 136 -12
28MAY26 41.00 P 3.13 3.13 3.09 3.04 -1.07 45 30 20 +13
28MAY26 42.00 P 0.00 0.00 0.00 3.78 -1.15 45 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 4.59 -1.22 45 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.45 -1.24 45 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.35 -1.28 45 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 7.50 -1.10 59 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.49 -1.01 63 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 9.46 -1.09 66 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 10.38 -1.15 66 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 12 0
29JUN26 26.00 P 0.07 0.07 0.07 0.02 -0.02 46 5 72 +5
29JUN26 27.00 P 0.00 0.00 0.00 0.04 -0.03 46 0 123 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 -0.05 45 0 66 0
29JUN26 29.00 P 0.00 0.00 0.00 0.10 -0.08 44 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.16 -0.12 44 0 190 0
29JUN26 31.00 P 0.37 0.37 0.37 0.26 -0.16 45 32 280 +17
29JUN26 32.00 P 0.56 0.56 0.56 0.38 -0.23 44 10 395 0
29JUN26 33.00 P 0.65 0.65 0.65 0.55 -0.30 44 15 649 0
29JUN26 34.00 P 0.00 0.00 0.00 0.77 -0.37 45 0 288 0
29JUN26 35.00 P 1.07 1.07 1.07 1.04 -0.45 45 1 351 +1
29JUN26 36.00 P 1.42 1.45 1.42 1.38 -0.51 45 25 1,396 0
29JUN26 37.00 P 1.84 1.84 1.84 1.78 -0.56 45 1 158 -1
29JUN26 38.00 P 2.27 2.29 2.27 2.25 -0.63 45 19 308 +15
29JUN26 39.00 P 2.79 2.81 2.73 2.77 -0.69 46 64 226 +30
29JUN26 40.00 P 3.48 3.48 3.31 3.35 -0.75 46 60 100 +34
29JUN26 41.00 P 3.95 3.95 3.95 3.88 -0.93 44 15 49 0
29JUN26 42.00 P 0.00 0.00 0.00 4.70 -0.86 47 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 5.28 -1.06 44 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 6.06 -1.06 44 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 7.05 -0.90 48 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 7.91 -0.93 49 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 8.82 -0.92 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.73 -0.93 51 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 10.65 -0.94 52 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 11.54 -1.06 52 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 13.92 -1.15 54 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.44 -1.14 61 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 18.92 -1.07 66 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.42 -1.10 72 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.81 -1.16 71 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.32 -1.15 76 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.87 -1.17 84 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.31 -1.15 84 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.88 -1.14 93 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.03 -0.03 45 0 86 0
30JUL26 25.00 P 0.00 0.00 0.00 0.05 -0.04 45 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.09 -0.05 46 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.14 -0.07 46 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.21 -0.11 45 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.30 -0.15 45 0 3 0
30JUL26 30.00 P 0.00 0.00 0.00 0.42 -0.19 45 0 37 0
30JUL26 31.00 P 0.00 0.00 0.00 0.58 -0.24 45 0 18 0
30JUL26 32.00 P 0.00 0.00 0.00 0.78 -0.30 45 0 39 0
30JUL26 33.00 P 1.26 1.26 1.26 1.02 -0.35 45 4 109 +4
30JUL26 34.00 P 0.00 0.00 0.00 1.30 -0.42 46 0 76 0
30JUL26 35.00 P 1.73 1.73 1.73 1.64 -0.46 46 16 68 +15
30JUL26 36.00 P 0.00 0.00 0.00 2.03 -0.49 46 0 291 0
30JUL26 37.00 P 2.46 2.46 2.45 2.45 -0.56 46 30 124 0
30JUL26 38.00 P 2.92 2.92 2.92 2.95 -0.61 46 15 129 +15
30JUL26 39.00 P 3.47 3.47 3.40 3.47 -0.63 46 60 169 +30
30JUL26 40.00 P 4.57 4.57 4.01 4.04 -0.68 46 90 95 +45
30JUL26 41.00 P 4.63 4.63 4.63 4.66 -0.69 46 15 45 +15
30JUL26 42.00 P 0.00 0.00 0.00 5.32 -0.74 46 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 6.04 -0.76 47 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.77 -0.81 47 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.55 -0.84 47 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.36 -0.86 48 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.18 -0.90 48 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.01 -0.95 48 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 10.92 -0.93 49 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.28 -0.13 46 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.40 -0.16 46 0 0 0
28AUG26 29.00 P 0.64 0.64 0.64 0.54 -0.19 46 15 30 +15
28AUG26 30.00 P 0.00 0.00 0.00 0.70 -0.25 46 0 4 0
28AUG26 31.00 P 0.00 0.00 0.00 0.92 -0.29 46 0 3 0
28AUG26 32.00 P 0.00 0.00 0.00 1.17 -0.33 46 0 15 0
28AUG26 33.00 P 1.52 1.52 1.50 1.45 -0.40 46 30 60 +30
28AUG26 34.00 P 1.83 1.83 1.83 1.78 -0.44 46 15 19 +2
28AUG26 35.00 P 2.19 2.19 2.19 2.14 -0.47 47 15 45 +15
28AUG26 36.00 P 2.64 2.64 2.61 2.57 -0.49 47 2 18 +1
28AUG26 37.00 P 3.02 3.02 3.01 3.02 -0.54 47 30 46 +30
28AUG26 38.00 P 0.00 0.00 0.00 3.50 -0.60 47 0 26 0
28AUG26 39.00 P 4.05 4.05 4.02 4.03 -0.64 47 30 60 +15
28AUG26 40.00 P 4.60 4.60 4.54 4.61 -0.65 47 30 60 +30
28AUG26 41.00 P 5.15 5.15 5.13 5.21 -0.71 47 30 30 +15
28AUG26 42.00 P 5.88 5.88 5.88 5.87 -0.67 47 15 15 +15
28AUG26 43.00 P 0.00 0.00 0.00 6.53 -0.74 47 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 7.25 -0.77 47 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.00 -0.80 47 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.77 -0.83 47 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.57 -0.85 47 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.38 -0.88 48 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.11 -0.05 46 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.17 -0.07 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.24 -0.09 46 0 35 0
29SEP26 26.00 P 0.00 0.00 0.00 0.33 -0.12 46 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 0.45 -0.15 46 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 0.60 -0.17 46 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 0.76 -0.23 46 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 0.98 -0.26 46 0 187 0
29SEP26 31.00 P 0.00 0.00 0.00 1.22 -0.30 46 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 1.51 -0.34 46 0 433 0
29SEP26 33.00 P 1.90 1.90 1.90 1.82 -0.32 46 1 564 +1
29SEP26 34.00 P 0.00 0.00 0.00 2.18 -0.44 46 0 80 0
29SEP26 35.00 P 2.63 2.63 2.56 2.50 -0.52 46 4 303 +1
29SEP26 36.00 P 3.01 3.01 3.01 2.97 -0.49 46 1 311 +1
29SEP26 37.00 P 0.00 0.00 0.00 3.47 -0.49 46 0 735 0
29SEP26 38.00 P 0.00 0.00 0.00 3.96 -0.54 46 0 88 0
29SEP26 39.00 P 0.00 0.00 0.00 4.49 -0.58 46 0 42 0
29SEP26 40.00 P 0.00 0.00 0.00 5.06 -0.63 46 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 5.67 -0.68 47 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 6.32 -0.65 47 0 4 0
29SEP26 43.00 P 6.79 6.79 6.79 7.00 -0.67 47 15 15 +15
29SEP26 44.00 P 0.00 0.00 0.00 7.68 -0.74 47 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.41 -0.76 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.17 -0.78 47 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 9.94 -0.81 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.73 -0.84 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.55 -0.86 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.39 -0.88 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.54 -0.92 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.76 -0.98 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.07 -1.02 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.46 -1.06 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.90 -1.07 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.35 -1.12 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.87 -1.17 56 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.33 -1.13 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.35 -0.09 46 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.47 -0.09 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.59 -0.15 45 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.77 -0.15 46 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.95 -0.19 46 0 47 0
30DEC26 28.00 P 0.00 0.00 0.00 1.17 -0.21 46 0 91 0
30DEC26 29.00 P 0.00 0.00 0.00 1.41 -0.27 46 0 63 0
30DEC26 30.00 P 1.73 1.73 1.73 1.70 -0.27 46 2 48 0
30DEC26 31.00 P 0.00 0.00 0.00 2.00 -0.32 46 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 2.35 -0.34 46 0 63 0
30DEC26 33.00 P 0.00 0.00 0.00 2.72 -0.35 46 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 3.13 -0.38 46 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 3.50 -0.43 45 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 4.00 -0.42 46 0 229 0
30DEC26 37.00 P 0.00 0.00 0.00 4.48 -0.45 46 0 47 0
30DEC26 38.00 P 0.00 0.00 0.00 4.99 -0.48 46 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 5.53 -0.45 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.10 -0.56 45 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 6.70 -0.61 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.34 -0.57 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.00 -0.60 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.67 -0.65 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.37 -0.67 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.10 -0.69 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.84 -0.73 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.61 -0.73 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.38 -0.75 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.62 -0.12 45 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.79 -0.12 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.96 -0.17 45 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 1.18 -0.18 45 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.41 -0.22 45 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 1.68 -0.25 45 0 40 0
30MAR27 29.00 P 0.00 0.00 0.00 1.98 -0.26 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 2.28 -0.33 45 0 52 0
30MAR27 31.00 P 0.00 0.00 0.00 2.66 -0.29 45 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 3.03 -0.30 46 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 3.42 -0.32 45 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 3.84 -0.37 45 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.28 -0.37 45 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 4.76 -0.40 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.22 -0.47 45 0 1 0
30MAR27 38.00 P 5.85 5.85 5.65 5.78 -0.48 45 2 5 +2
30MAR27 39.00 P 0.00 0.00 0.00 6.31 -0.50 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.90 -0.50 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.48 -0.54 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.12 -0.52 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.76 -0.56 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.41 -0.61 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.11 -0.62 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.82 -0.63 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.54 -0.66 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.29 -0.68 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.05 -0.70 45 0 0 0
TOTAL PUT 978 14,861 +441
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$ 20.20
28MAY26 15.00 C 0.00 0.00 0.00 5.29 +0.15 76 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.80 +0.18 71 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 4.30 +0.13 64 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.80 +0.13 57 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.23 +0.10 31 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.74 +0.10 31 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.25 +0.09 28 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.79 +0.08 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 1.37 +0.07 29 0 2 0
28MAY26 19.50 C 1.20 1.20 1.20 1.02 +0.05 30 15 60 +15
28MAY26 20.00 C 1.00 1.10 0.70 0.70 +0.06 30 56 385 -15
28MAY26 21.00 C 0.50 0.52 0.31 0.28 +0.02 29 69 457 +7
28MAY26 22.00 C 0.19 0.24 0.13 0.09 +0.01 29 316 1,420 +300
28MAY26 23.00 C 0.00 0.00 0.00 0.02 0.00 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 46 0 77 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 58 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.80 +0.17 68 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.31 +0.17 64 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.80 +0.18 57 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.31 +0.14 53 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.80 +0.13 46 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 3.25 +0.08 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.77 +0.10 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.31 +0.09 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.89 +0.09 32 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 1.50 +0.04 31 0 16 0
29JUN26 19.50 C 1.28 1.28 1.28 1.20 +0.07 33 15 80 +15
29JUN26 20.00 C 0.99 0.99 0.99 0.91 +0.06 32 15 192 -15
29JUN26 21.00 C 0.62 0.63 0.56 0.49 +0.04 32 94 190 -39
29JUN26 22.00 C 0.40 0.40 0.32 0.25 +0.03 32 61 585 +13
29JUN26 23.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 455 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 +0.01 33 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 42 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 48 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 5.31 +0.17 55 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.80 +0.17 49 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.31 +0.14 46 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.80 +0.13 40 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.27 +0.10 32 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.81 +0.09 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.38 +0.08 32 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.99 +0.07 32 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 1.64 +0.02 32 0 8 0
30JUL26 19.50 C 1.45 1.45 1.45 1.37 +0.05 33 15 90 -15
30JUL26 20.00 C 1.20 1.20 1.20 1.11 +0.05 33 15 286 -15
30JUL26 21.00 C 0.00 0.00 0.00 0.71 +0.03 32 0 135 0
30JUL26 22.00 C 0.00 0.00 0.00 0.44 +0.02 32 0 90 0
30JUL26 23.00 C 0.00 0.00 0.00 0.27 +0.02 32 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.15 0.00 32 0 75 0
30JUL26 25.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.03 0.00 33 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 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 5.31 +0.17 49 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.80 +0.17 44 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.32 +0.15 42 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.85 +0.18 40 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.31 +0.09 33 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.88 +0.08 33 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.48 +0.07 32 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.13 +0.07 33 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.81 +0.06 33 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 1.58 +0.05 34 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 1.34 +0.05 34 0 75 0
28AUG26 21.00 C 0.98 0.98 0.98 0.93 +0.03 33 15 100 +15
28AUG26 22.00 C 0.00 0.00 0.00 0.65 +0.03 33 0 15 0
28AUG26 23.00 C 0.00 0.00 0.00 0.44 +0.02 33 0 0 0
28AUG26 24.00 C 0.43 0.43 0.43 0.29 +0.01 33 16 16 +16
28AUG26 25.00 C 0.00 0.00 0.00 0.19 +0.01 33 0 0 0
28AUG26 26.00 C 0.24 0.24 0.20 0.12 +0.01 33 30 30 +30
28AUG26 27.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.31 +0.17 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.81 +0.16 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.33 +0.16 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.86 +0.19 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.38 +0.13 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.99 +0.08 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.63 +0.07 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.31 +0.07 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.02 +0.06 33 0 30 0
29SEP26 19.50 C 1.72 1.72 1.72 1.72 +0.04 33 5 80 +5
29SEP26 20.00 C 0.00 0.00 0.00 1.52 +0.07 33 0 242 0
29SEP26 21.00 C 0.00 0.00 0.00 1.12 +0.05 33 0 226 0
29SEP26 22.00 C 1.00 1.00 0.94 0.84 +0.04 33 2 207 +1
29SEP26 23.00 C 0.00 0.00 0.00 0.63 +0.03 34 0 46 0
29SEP26 24.00 C 0.00 0.00 0.00 0.46 +0.03 34 0 60 0
29SEP26 25.00 C 0.00 0.00 0.00 0.32 +0.02 34 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.23 +0.02 34 0 35 0
29SEP26 27.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 0.00 34 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 +0.01 35 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 35 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 5.31 +0.14 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.84 +0.19 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.41 +0.18 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.00 +0.18 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.62 +0.17 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.30 +0.08 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.01 +0.09 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.71 +0.07 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.46 +0.08 32 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 2.17 +0.09 32 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 1.94 +0.07 32 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 1.56 +0.07 32 0 199 0
30DEC26 22.00 C 0.00 0.00 0.00 1.25 +0.06 32 0 112 0
30DEC26 23.00 C 0.00 0.00 0.00 1.02 +0.06 33 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.81 +0.05 33 0 36 0
30DEC26 25.00 C 0.00 0.00 0.00 0.64 +0.04 33 0 145 0
30DEC26 26.00 C 0.00 0.00 0.00 0.49 +0.03 33 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.38 +0.03 33 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.29 +0.03 33 0 21 0
30DEC26 29.00 C 0.30 0.30 0.30 0.22 +0.02 33 15 15 +15
30DEC26 30.00 C 0.00 0.00 0.00 0.17 +0.02 33 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 0.00 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.38 +0.17 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.96 +0.19 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.57 +0.15 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.22 +0.15 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.89 +0.15 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.58 +0.13 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.29 +0.12 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.03 +0.12 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.79 +0.12 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.55 +0.11 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.33 +0.10 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.88 +0.03 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.59 +0.06 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.31 +0.03 31 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 1.10 +0.05 32 0 100 0
30MAR27 25.00 C 0.97 0.97 0.97 0.89 +0.01 32 20 32 +12
30MAR27 26.00 C 0.00 0.00 0.00 0.72 0.00 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.58 0.00 32 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.46 0.00 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.38 0.00 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.30 0.00 32 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.24 0.00 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.19 0.00 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.12 0.00 32 0 22 0
TOTAL CALL 774 14,127 +345
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 190 0
28MAY26 17.50 P 0.02 0.02 0.02 0.01 -0.01 29 23 167 +5
28MAY26 18.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 400 0
28MAY26 18.50 P 0.08 0.08 0.08 0.07 -0.02 29 60 345 -60
28MAY26 19.00 P 0.11 0.12 0.11 0.14 -0.03 29 6 581 -6
28MAY26 19.50 P 0.22 0.27 0.22 0.27 -0.05 29 24 698 +16
28MAY26 20.00 P 0.36 0.43 0.36 0.45 -0.07 28 75 1,405 0
28MAY26 21.00 P 0.82 0.97 0.82 1.04 -0.09 28 30 230 +30
28MAY26 22.00 P 0.00 0.00 0.00 1.86 -0.10 29 0 387 0
28MAY26 23.00 P 0.00 0.00 0.00 2.81 -0.09 30 0 62 0
28MAY26 24.00 P 0.00 0.00 0.00 3.80 -0.10 0 0 57 0
28MAY26 25.00 P 0.00 0.00 0.00 4.80 -0.10 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.80 -0.10 0 0 80 0
28MAY26 27.00 P 0.00 0.00 0.00 6.80 -0.10 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.80 -0.10 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.80 -0.20 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.80 -0.12 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.80 -0.10 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.80 -0.10 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.80 -0.10 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.80 -0.10 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.80 -0.10 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.80 -0.10 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.14 0.00 32 0 169 0
29JUN26 17.50 P 0.22 0.22 0.22 0.22 -0.01 32 45 142 0
29JUN26 18.00 P 0.00 0.00 0.00 0.32 -0.03 31 0 268 0
29JUN26 18.50 P 0.41 0.41 0.41 0.47 -0.04 31 60 167 +18
29JUN26 19.00 P 0.61 0.64 0.61 0.65 -0.05 31 83 662 +83
29JUN26 19.50 P 0.83 0.83 0.83 0.88 -0.05 30 4 158 0
29JUN26 20.00 P 1.11 1.15 1.11 1.15 -0.05 30 17 185 -4
29JUN26 21.00 P 1.68 1.82 1.68 1.80 -0.09 29 30 217 -15
29JUN26 22.00 P 0.00 0.00 0.00 2.66 -0.07 31 0 473 0
29JUN26 23.00 P 0.00 0.00 0.00 3.55 -0.09 31 0 341 0
29JUN26 24.00 P 0.00 0.00 0.00 4.45 -0.09 0 0 1,255 0
29JUN26 25.00 P 0.00 0.00 0.00 5.42 -0.13 0 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 6.39 -0.23 0 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 7.35 -0.18 0 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 8.37 -0.16 0 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 9.38 -0.15 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 10.34 -0.18 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 11.37 -0.12 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.33 -0.17 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.33 -0.18 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.33 -0.17 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.32 -0.23 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.36 -0.15 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 23 0
30JUL26 16.50 P 0.00 0.00 0.00 0.19 -0.01 32 0 58 0
30JUL26 17.00 P 0.00 0.00 0.00 0.28 -0.02 32 0 91 0
30JUL26 17.50 P 0.00 0.00 0.00 0.38 -0.03 32 0 67 0
30JUL26 18.00 P 0.00 0.00 0.00 0.51 -0.04 31 0 1,028 0
30JUL26 18.50 P 0.60 0.60 0.60 0.68 -0.04 31 20 356 -20
30JUL26 19.00 P 0.00 0.00 0.00 0.88 -0.05 31 0 328 0
30JUL26 19.50 P 1.06 1.06 1.06 1.11 -0.06 31 23 163 +23
30JUL26 20.00 P 0.00 0.00 0.00 1.38 -0.05 31 0 93 0
30JUL26 21.00 P 0.00 0.00 0.00 2.02 -0.08 30 0 146 0
30JUL26 22.00 P 0.00 0.00 0.00 2.77 -0.09 30 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 3.59 -0.17 28 0 10 0
30JUL26 24.00 P 0.00 0.00 0.00 4.48 -0.16 25 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 5.46 -0.15 25 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.41 -0.21 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.38 -0.16 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.37 -0.18 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.38 -0.16 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.36 -0.24 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.37 -0.23 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.31 -0.02 33 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.42 -0.03 33 0 12 0
28AUG26 17.50 P 0.00 0.00 0.00 0.55 -0.02 33 0 14 0
28AUG26 18.00 P 0.00 0.00 0.00 0.69 -0.02 32 0 15 0
28AUG26 18.50 P 0.85 0.85 0.85 0.87 -0.04 32 15 125 +15
28AUG26 19.00 P 1.07 1.07 1.07 1.08 -0.05 32 15 30 +15
28AUG26 19.50 P 0.00 0.00 0.00 1.31 -0.06 32 0 294 0
28AUG26 20.00 P 1.49 1.49 1.49 1.58 -0.06 31 15 62 +15
28AUG26 21.00 P 0.00 0.00 0.00 2.20 -0.08 31 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 2.93 -0.09 31 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 3.72 -0.09 30 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.57 -0.16 29 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.48 -0.14 26 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.41 -0.21 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.38 -0.24 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.37 -0.21 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.38 -0.16 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.18 -0.01 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.25 -0.01 34 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.34 -0.02 34 0 22 0
29SEP26 16.50 P 0.00 0.00 0.00 0.45 -0.02 34 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 0.58 -0.02 34 0 60 0
29SEP26 17.50 P 0.00 0.00 0.00 0.74 -0.03 34 0 90 0
29SEP26 18.00 P 0.00 0.00 0.00 0.91 -0.04 34 0 68 0
29SEP26 18.50 P 0.00 0.00 0.00 1.11 -0.05 34 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 1.34 -0.06 34 0 203 0
29SEP26 19.50 P 0.00 0.00 0.00 1.59 -0.06 34 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 1.87 -0.06 34 0 257 0
29SEP26 21.00 P 0.00 0.00 0.00 2.54 -0.05 35 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 3.22 -0.10 35 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 4.01 -0.12 35 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 4.86 -0.12 36 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 5.72 -0.17 36 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 6.63 -0.21 36 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 7.56 -0.24 36 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.48 -0.25 33 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.46 -0.23 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.42 -0.18 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 11.40 -0.20 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.38 -0.23 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.35 -0.18 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.34 -0.18 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.33 -0.23 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.36 -0.22 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.35 -0.01 33 0 2 0
30DEC26 15.50 P 0.00 0.00 0.00 0.46 0.00 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.57 -0.01 33 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.71 -0.01 33 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.87 -0.01 33 0 24 0
30DEC26 17.50 P 0.00 0.00 0.00 1.04 -0.02 33 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 1.23 -0.04 33 0 119 0
30DEC26 18.50 P 0.00 0.00 0.00 1.47 -0.02 33 0 45 0
30DEC26 19.00 P 0.00 0.00 0.00 1.68 -0.06 33 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 1.94 -0.06 33 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.22 -0.06 33 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.85 -0.06 33 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 3.54 -0.08 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 4.29 -0.09 34 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 5.09 -0.11 34 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 5.93 -0.14 35 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 6.80 -0.15 35 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 7.69 -0.22 35 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 8.61 -0.12 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.54 -0.24 35 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.49 -0.24 34 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 11.44 -0.17 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.41 -0.24 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.38 -0.23 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.35 -0.24 0 0 0 0
30DEC26 35.00 P 15.00 15.00 15.00 15.33 -0.23 0 8 16 +8
30DEC26 36.00 P 0.00 0.00 0.00 16.36 -0.22 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.49 -0.03 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.60 -0.04 32 0 150 0
30MAR27 16.00 P 0.00 0.00 0.00 0.74 -0.04 32 0 111 0
30MAR27 16.50 P 0.00 0.00 0.00 0.86 -0.03 31 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 1.06 -0.05 32 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.25 -0.06 32 0 19 0
30MAR27 18.00 P 0.00 0.00 0.00 1.46 -0.04 32 0 251 0
30MAR27 18.50 P 0.00 0.00 0.00 1.69 -0.04 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.94 -0.03 32 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.19 -0.05 32 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 2.48 -0.04 32 0 186 0
30MAR27 21.00 P 0.00 0.00 0.00 3.05 -0.10 32 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 3.77 -0.08 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.49 -0.10 33 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 5.26 -0.12 33 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 6.08 -0.11 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.92 -0.12 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.79 -0.14 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.69 -0.18 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.61 -0.21 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.54 -0.22 33 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 11.49 -0.20 32 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.45 -0.23 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.40 -0.24 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.38 -0.24 0 0 0 0
TOTAL PUT 553 17,892 +123
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$ 89.15
08MAY26 52.50 C 0.00 0.00 0.00 36.93 +1.97 558 0 0 0
08MAY26 55.00 C 0.00 0.00 0.00 34.32 +1.86 472 0 0 0
08MAY26 57.50 C 0.00 0.00 0.00 31.86 +1.90 450 0 0 0
08MAY26 60.00 C 0.00 0.00 0.00 29.24 +1.78 358 0 0 0
08MAY26 62.50 C 0.00 0.00 0.00 26.71 +1.75 306 0 0 0
08MAY26 65.00 C 0.00 0.00 0.00 24.24 +1.78 293 0 0 0
08MAY26 67.50 C 0.00 0.00 0.00 21.85 +1.89 302 0 0 0
08MAY26 70.00 C 0.00 0.00 0.00 19.36 +1.90 271 0 0 0
08MAY26 72.50 C 0.00 0.00 0.00 16.74 +1.78 203 0 0 0
08MAY26 75.00 C 0.00 0.00 0.00 14.16 +1.70 120 0 7 0
08MAY26 77.50 C 0.00 0.00 0.00 11.66 +1.70 98 0 0 0
08MAY26 80.00 C 0.00 0.00 0.00 9.16 +1.70 78 0 0 0
08MAY26 82.50 C 0.00 0.00 0.00 6.66 +1.67 57 0 21 0
08MAY26 85.00 C 4.00 4.32 3.97 4.29 +1.74 68 65 57 -40
08MAY26 87.50 C 2.30 2.30 1.66 1.90 +1.09 44 25 294 -15
08MAY26 90.00 C 0.68 0.75 0.28 0.40 +0.24 39 162 366 -40
08MAY26 92.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 65 0
08MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
08MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
08MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
08MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
08MAY26 117.50 C 0.00 0.00 0.00 0.01 - 193 0 0 -
15MAY26 55.00 C 0.00 0.00 0.00 34.32 +1.85 162 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 31.86 +1.89 155 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 29.24 +1.77 119 0 0 0
15MAY26 62.50 C 0.00 0.00 0.00 26.71 +1.74 97 0 0 0
15MAY26 65.00 C 0.00 0.00 0.00 24.24 +1.76 97 0 0 0
15MAY26 67.50 C 0.00 0.00 0.00 21.85 +1.87 103 0 0 0
15MAY26 70.00 C 0.00 0.00 0.00 19.36 +1.87 92 0 0 0
15MAY26 72.50 C 0.00 0.00 0.00 16.74 +1.74 66 0 0 0
15MAY26 75.00 C 0.00 0.00 0.00 14.19 +1.68 0 0 0 0
15MAY26 77.50 C 0.00 0.00 0.00 11.70 +1.66 36 0 0 0
15MAY26 80.00 C 0.00 0.00 0.00 9.23 +1.61 36 0 10 0
15MAY26 82.50 C 0.00 0.00 0.00 6.82 +1.54 34 0 6 0
15MAY26 85.00 C 4.70 4.80 4.70 4.71 +1.53 37 14 35 +2
15MAY26 87.50 C 2.67 2.70 2.55 2.70 +1.08 32 22 101 -20
15MAY26 90.00 C 1.47 1.64 1.17 1.27 +0.55 30 89 374 +24
15MAY26 92.50 C 0.63 0.63 0.46 0.56 +0.27 32 65 376 +12
15MAY26 95.00 C 0.19 0.23 0.18 0.23 +0.13 33 69 64 +64
15MAY26 97.50 C 0.00 0.00 0.00 0.09 +0.05 35 0 0 0
15MAY26 100.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
15MAY26 102.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 0.01 - 68 0 0 -
28MAY26 42.00 C 47.12 47.12 47.10 47.42 +1.90 164 14 43 +14
28MAY26 43.00 C 0.00 0.00 0.00 46.18 +1.66 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 45.18 +1.66 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 44.18 +1.66 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 43.27 +1.75 120 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 42.39 +1.87 137 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 41.18 +1.66 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 40.19 +1.66 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 39.31 +1.78 113 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 36.93 +1.90 119 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 34.32 +1.78 96 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 31.86 +1.82 93 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 29.45 +1.91 93 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 26.97 +1.92 86 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 24.47 +1.92 77 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 21.92 +1.94 66 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 19.50 +2.01 63 0 17 0
28MAY26 72.50 C 0.00 0.00 0.00 17.02 +1.94 56 0 22 0
28MAY26 75.00 C 0.00 0.00 0.00 14.27 +1.66 29 0 31 0
28MAY26 77.50 C 0.00 0.00 0.00 12.03 +1.81 41 0 206 0
28MAY26 80.00 C 0.00 0.00 0.00 9.65 +1.96 37 0 269 0
28MAY26 82.50 C 6.90 6.90 6.81 7.13 +1.53 29 33 421 -23
28MAY26 85.00 C 4.80 4.80 4.80 5.12 +1.32 29 1 645 0
28MAY26 87.50 C 3.00 3.54 3.00 3.46 +1.13 29 67 664 -25
28MAY26 90.00 C 1.45 2.22 1.45 2.09 +0.75 28 161 796 +69
28MAY26 92.50 C 1.14 1.39 0.99 1.18 +0.45 28 190 1,079 +10
28MAY26 95.00 C 0.78 0.78 0.54 0.65 +0.27 29 399 777 +264
28MAY26 97.50 C 0.30 0.37 0.30 0.34 +0.14 30 42 609 0
28MAY26 100.00 C 0.19 0.19 0.18 0.17 +0.07 30 7 2,317 +6
28MAY26 102.50 C 0.00 0.00 0.00 0.08 +0.03 31 0 1,144 0
28MAY26 105.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 537 0
28MAY26 107.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 328 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 464 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 112 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 54 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 137 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 471 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 47.42 +1.90 121 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 46.21 +1.69 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 45.21 +1.69 0 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 44.22 +1.70 77 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 43.27 +1.75 93 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 42.39 +1.87 102 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 41.22 +1.70 0 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 40.22 +1.69 0 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 39.31 +1.78 86 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 36.93 +1.90 88 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 34.32 +1.78 74 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 31.86 +1.82 71 0 39 0
29JUN26 60.00 C 0.00 0.00 0.00 29.45 +1.91 70 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 26.97 +1.92 64 0 39 0
29JUN26 65.00 C 0.00 0.00 0.00 24.47 +1.92 58 0 17 0
29JUN26 67.50 C 0.00 0.00 0.00 21.92 +1.86 50 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 19.55 +2.05 49 0 1,049 0
29JUN26 72.50 C 0.00 0.00 0.00 17.04 +1.86 43 0 90 0
29JUN26 75.00 C 0.00 0.00 0.00 14.59 +1.81 39 0 1,751 0
29JUN26 77.50 C 0.00 0.00 0.00 12.21 +1.79 36 0 1,660 0
29JUN26 80.00 C 10.24 10.24 9.95 9.99 +1.67 34 48 510 +30
29JUN26 82.50 C 0.00 0.00 0.00 7.72 +1.36 30 0 1,244 0
29JUN26 85.00 C 6.00 6.00 5.50 6.03 +1.30 31 49 1,010 -1
29JUN26 87.50 C 4.34 4.34 4.34 4.45 +1.04 30 5 517 0
29JUN26 90.00 C 3.30 3.30 3.00 3.13 +0.74 29 11 1,666 +3
29JUN26 92.50 C 2.10 2.27 2.10 2.25 +0.63 29 27 1,367 -25
29JUN26 95.00 C 1.59 1.68 1.37 1.57 +0.44 29 40 2,490 0
29JUN26 97.50 C 1.15 1.19 0.99 1.11 +0.38 30 57 636 +5
29JUN26 100.00 C 0.56 0.77 0.56 0.76 +0.31 30 88 899 +58
29JUN26 102.50 C 0.40 0.61 0.40 0.52 +0.25 30 41 1,660 +33
29JUN26 105.00 C 0.44 0.44 0.36 0.36 +0.20 31 59 280 -42
29JUN26 107.50 C 0.42 0.42 0.42 0.24 +0.14 31 5 468 +5
29JUN26 110.00 C 0.00 0.00 0.00 0.16 +0.10 32 0 541 0
29JUN26 112.50 C 0.00 0.00 0.00 0.11 +0.08 32 0 140 0
29JUN26 115.00 C 0.00 0.00 0.00 0.08 +0.06 33 0 112 0
29JUN26 117.50 C 0.00 0.00 0.00 0.05 +0.04 33 0 151 0
29JUN26 120.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 111 0
29JUN26 122.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 47.42 +1.90 101 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 46.21 +1.69 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 45.37 +1.85 92 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 44.30 +1.78 84 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 43.34 +1.82 84 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 42.39 +1.87 85 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 41.23 +1.71 64 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 40.22 +1.69 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 39.31 +1.78 72 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 36.93 +1.90 74 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 34.32 +1.78 62 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 31.86 +1.82 59 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 29.45 +1.91 58 0 7 0
30JUL26 62.50 C 0.00 0.00 0.00 26.97 +1.92 53 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 24.47 +1.91 48 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.92 +1.86 42 0 0 0
30JUL26 70.00 C 18.95 18.98 18.95 19.88 +2.17 47 31 286 +24
30JUL26 72.50 C 0.00 0.00 0.00 17.04 +1.75 36 0 6 0
30JUL26 75.00 C 14.35 14.35 14.35 14.59 +1.56 32 2 31 -2
30JUL26 77.50 C 0.00 0.00 0.00 12.35 +1.43 31 0 3 0
30JUL26 80.00 C 0.00 0.00 0.00 10.32 +1.33 31 0 108 0
30JUL26 82.50 C 0.00 0.00 0.00 8.47 +1.17 30 0 126 0
30JUL26 85.00 C 0.00 0.00 0.00 6.98 +1.19 31 0 296 0
30JUL26 87.50 C 5.27 5.27 5.27 5.57 +1.08 31 1 264 -1
30JUL26 90.00 C 4.19 4.38 4.19 4.33 +0.81 30 30 187 -15
30JUL26 92.50 C 3.17 3.21 3.17 3.41 +0.70 30 17 271 -11
30JUL26 95.00 C 2.60 2.60 2.45 2.66 +0.59 30 3 93 +2
30JUL26 97.50 C 2.08 2.08 1.88 2.05 +0.50 30 5 195 +3
30JUL26 100.00 C 1.68 1.68 1.68 1.60 +0.45 31 15 339 -13
30JUL26 102.50 C 1.19 1.19 1.10 1.22 +0.39 31 26 256 +11
30JUL26 105.00 C 0.89 0.95 0.89 0.93 +0.32 31 17 229 +15
30JUL26 107.50 C 0.00 0.00 0.00 0.71 +0.27 32 0 163 0
30JUL26 110.00 C 0.00 0.00 0.00 0.54 +0.23 32 0 60 0
30JUL26 112.50 C 0.00 0.00 0.00 0.41 +0.19 32 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.31 +0.16 33 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.24 +0.13 33 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.18 +0.10 33 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.14 +0.09 34 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 0.11 +0.07 34 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.08 +0.05 34 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 0.07 +0.05 35 0 13 0
28AUG26 42.00 C 0.00 0.00 0.00 47.42 +1.90 89 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 46.21 +1.69 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 45.37 +1.85 81 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 44.30 +1.78 75 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 43.34 +1.82 75 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 42.39 +1.87 75 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 41.23 +1.71 59 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 40.22 +1.69 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 39.31 +1.78 64 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 36.93 +1.90 65 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 34.32 +1.78 55 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 31.86 +1.82 52 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 29.45 +1.90 51 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 26.97 +1.90 47 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 24.47 +1.86 42 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 21.92 +1.86 37 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 19.88 +2.17 40 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 17.10 +1.63 32 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 14.96 +1.40 32 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 12.93 +1.31 32 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 11.08 +1.25 32 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 9.39 +1.11 31 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 8.01 +1.16 32 0 21 0
28AUG26 87.50 C 0.00 0.00 0.00 6.69 +1.07 32 0 15 0
28AUG26 90.00 C 0.00 0.00 0.00 5.48 +0.91 31 0 0 0
28AUG26 92.50 C 4.30 4.30 4.30 4.49 +0.80 31 15 25 +15
28AUG26 95.00 C 3.42 3.63 3.42 3.63 +0.66 31 16 36 +16
28AUG26 97.50 C 0.00 0.00 0.00 2.90 +0.52 31 0 45 0
28AUG26 100.00 C 2.49 2.49 2.42 2.32 +0.42 31 65 86 +35
28AUG26 102.50 C 1.82 1.82 1.78 1.84 +0.36 31 8 40 +8
28AUG26 105.00 C 1.60 1.60 1.49 1.44 +0.27 31 37 111 +30
28AUG26 107.50 C 1.18 1.25 1.18 1.12 +0.21 31 22 63 +15
28AUG26 110.00 C 1.07 1.07 0.98 0.87 +0.18 31 39 87 +39
28AUG26 112.50 C 0.83 0.83 0.83 0.66 +0.12 31 3 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.51 +0.10 31 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.39 +0.08 31 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.29 +0.05 31 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.22 +0.04 31 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
28AUG26 127.50 C 0.33 0.33 0.33 0.13 +0.03 31 15 15 +15
28AUG26 130.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 47.42 +1.90 79 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 46.21 +1.69 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 45.37 +1.85 72 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 44.30 +1.78 67 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 43.34 +1.82 67 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 42.39 +1.87 67 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 41.23 +1.71 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 40.22 +1.69 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 39.31 +1.78 57 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 36.93 +1.90 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.32 +1.78 49 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 31.86 +1.82 46 0 25 0
29SEP26 60.00 C 0.00 0.00 0.00 29.45 +1.89 45 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 26.97 +1.88 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.47 +1.76 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.92 +1.59 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.88 +2.17 35 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 17.42 +1.58 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.37 +1.69 31 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 13.68 +1.38 33 0 155 0
29SEP26 80.00 C 0.00 0.00 0.00 11.94 +1.32 32 0 136 0
29SEP26 82.50 C 9.96 9.96 9.96 10.65 +1.71 33 30 382 +10
29SEP26 85.00 C 8.67 8.67 8.40 8.72 +1.15 31 3 771 0
29SEP26 87.50 C 7.46 7.46 7.46 7.45 +1.09 31 10 219 +10
29SEP26 90.00 C 0.00 0.00 0.00 6.31 +0.99 31 0 182 0
29SEP26 92.50 C 0.00 0.00 0.00 5.30 +0.82 31 0 183 0
29SEP26 95.00 C 0.00 0.00 0.00 4.44 +0.66 31 0 571 0
29SEP26 97.50 C 3.51 3.51 3.51 3.72 +0.57 31 10 52 0
29SEP26 100.00 C 0.00 0.00 0.00 3.10 +0.45 31 0 101 0
29SEP26 102.50 C 2.48 2.48 2.48 2.59 +0.38 31 15 144 0
29SEP26 105.00 C 2.10 2.10 2.10 2.14 +0.30 31 1 156 0
29SEP26 107.50 C 1.70 1.70 1.70 1.81 +0.27 32 1 121 0
29SEP26 110.00 C 1.34 1.43 1.34 1.53 +0.26 32 31 215 +31
29SEP26 112.50 C 0.00 0.00 0.00 1.26 +0.20 32 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 1.05 +0.16 33 0 96 0
29SEP26 117.50 C 0.00 0.00 0.00 0.85 +0.12 33 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 0.71 +0.08 33 0 75 0
29SEP26 122.50 C 0.00 0.00 0.00 0.56 +0.02 33 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.48 +0.03 33 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.39 +0.02 33 0 45 0
29SEP26 130.00 C 0.46 0.46 0.46 0.32 0.00 33 4 202 +4
30DEC26 42.00 C 0.00 0.00 0.00 47.42 +1.90 61 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 46.21 +1.69 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 45.37 +1.85 56 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 44.30 +1.78 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 43.34 +1.82 52 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 42.39 +1.87 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 41.23 +1.71 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 40.22 +1.69 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 39.31 +1.78 44 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 36.93 +1.90 44 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 34.32 +1.78 37 0 81 0
30DEC26 57.50 C 0.00 0.00 0.00 32.05 +1.89 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.45 +1.84 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.14 +1.70 33 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 24.97 +1.66 33 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 22.87 +1.62 33 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 20.83 +1.57 32 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 18.90 +1.88 32 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 17.04 +1.47 31 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 15.29 +1.72 31 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 13.84 +1.70 32 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 12.38 +1.28 32 0 608 0
30DEC26 85.00 C 0.00 0.00 0.00 10.97 +1.19 31 0 462 0
30DEC26 87.50 C 0.00 0.00 0.00 9.73 +1.09 31 0 162 0
30DEC26 90.00 C 0.00 0.00 0.00 8.79 +1.22 32 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 7.56 +0.91 31 0 455 0
30DEC26 95.00 C 6.20 6.20 6.20 6.63 +0.83 31 1 116 +1
30DEC26 97.50 C 0.00 0.00 0.00 5.83 +0.76 31 0 85 0
30DEC26 100.00 C 4.99 4.99 4.99 5.10 +0.67 31 20 81 +20
30DEC26 102.50 C 0.00 0.00 0.00 4.46 +0.57 31 0 62 0
30DEC26 105.00 C 0.00 0.00 0.00 3.86 +0.46 31 0 101 0
30DEC26 107.50 C 0.00 0.00 0.00 3.27 +0.28 31 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 2.81 +0.19 31 0 51 0
30DEC26 112.50 C 0.00 0.00 0.00 2.35 +0.07 31 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.01 -0.01 31 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.67 -0.14 30 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 1.41 -0.13 30 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 1.17 -0.19 30 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.97 -0.22 30 0 32 0
30DEC26 127.50 C 0.00 0.00 0.00 0.78 -0.27 30 0 30 0
30DEC26 130.00 C 1.05 1.05 1.05 0.66 -0.28 30 1 292 +1
30MAR27 42.00 C 0.00 0.00 0.00 47.42 +1.90 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 46.21 +1.69 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 45.37 +1.85 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 44.30 +1.78 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 43.34 +1.82 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 42.39 +1.87 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 41.23 +1.71 34 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 40.24 +1.71 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 39.34 +1.81 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 37.04 +1.78 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 34.76 +1.73 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.55 +1.72 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.38 +1.70 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.23 +1.64 34 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 26.26 +1.72 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.28 +1.68 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.24 +1.54 32 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 20.39 +1.47 32 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 18.63 +1.41 32 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 16.96 +1.39 32 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 15.38 +1.29 31 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 13.92 +1.05 31 0 749 0
30MAR27 85.00 C 0.00 0.00 0.00 12.77 +1.20 31 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 11.56 +1.18 31 0 33 0
30MAR27 90.00 C 0.00 0.00 0.00 10.41 +1.08 31 0 103 0
30MAR27 92.50 C 0.00 0.00 0.00 9.36 +1.00 31 0 22 0
30MAR27 95.00 C 0.00 0.00 0.00 8.42 +0.92 31 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 7.57 +0.84 31 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 6.81 +0.80 31 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 6.12 +0.77 31 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 5.50 +0.71 32 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 4.94 +0.65 32 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 4.44 +0.58 32 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 3.99 +0.66 32 0 16 0
30MAR27 115.00 C 3.20 3.20 3.20 3.53 +0.55 32 1 4 +1
30MAR27 117.50 C 0.00 0.00 0.00 3.09 +0.42 31 0 5 0
30MAR27 120.00 C 0.00 0.00 0.00 2.77 +0.38 32 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 2.48 +0.37 32 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 2.19 +0.32 32 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 1.95 +0.28 32 0 0 0
30MAR27 130.00 C 1.90 1.92 1.90 1.75 +0.28 32 5 6 +5
TOTAL CALL 2,355 44,971 +637
08MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 364 0 0 0
08MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
08MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
08MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
08MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
08MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
08MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
08MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 177 0 10 0
08MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 153 0 4 0
08MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 130 0 4 0
08MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 108 0 47 0
08MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 86 0 70 0
08MAY26 82.50 P 0.03 0.03 0.03 0.01 -0.02 64 1 151 0
08MAY26 85.00 P 0.04 0.05 0.03 0.01 -0.15 42 74 204 -39
08MAY26 87.50 P 0.21 0.21 0.14 0.19 -0.68 40 61 51 +30
08MAY26 90.00 P 0.00 0.00 0.00 1.19 -1.52 36 0 0 0
08MAY26 92.50 P 0.00 0.00 0.00 3.37 -1.69 38 0 0 0
08MAY26 95.00 P 0.00 0.00 0.00 5.85 -1.70 0 0 0 0
08MAY26 97.50 P 0.00 0.00 0.00 8.35 -1.70 0 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 10.85 -1.70 0 0 0 0
08MAY26 102.50 P 0.00 0.00 0.00 13.35 -1.97 0 0 0 0
08MAY26 105.00 P 0.00 0.00 0.00 15.85 -1.85 0 0 0 0
08MAY26 107.50 P 0.00 0.00 0.00 18.35 -1.87 0 0 0 0
08MAY26 110.00 P 0.00 0.00 0.00 20.85 -1.86 0 0 0 0
08MAY26 112.50 P 0.00 0.00 0.00 23.35 -1.89 0 0 0 0
08MAY26 115.00 P 0.00 0.00 0.00 25.85 -1.89 0 0 0 0
08MAY26 117.50 P 0.00 0.00 0.00 28.35 - 0 0 0 -
15MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
15MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
15MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
15MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
15MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
15MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
15MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
15MAY26 75.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
15MAY26 77.50 P 0.00 0.00 0.00 0.01 -0.03 38 0 85 0
15MAY26 80.00 P 0.07 0.07 0.07 0.04 -0.08 37 3 45 -2
15MAY26 82.50 P 0.14 0.14 0.14 0.13 -0.17 35 7 80 +1
15MAY26 85.00 P 0.39 0.39 0.33 0.36 -0.37 32 34 188 +31
15MAY26 87.50 P 0.81 0.89 0.81 0.91 -0.72 31 81 55 +39
15MAY26 90.00 P 0.00 0.00 0.00 1.97 -1.25 29 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 3.73 -1.57 28 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 6.03 -1.59 33 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 8.41 -1.65 35 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 10.86 -1.69 36 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 13.35 -1.97 0 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 15.88 -1.94 53 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 18.36 -1.86 55 0 0 0
15MAY26 110.00 P 0.00 0.00 0.00 20.97 -1.74 78 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 23.47 -1.77 84 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 25.98 -1.76 92 0 0 0
15MAY26 117.50 P 0.00 0.00 0.00 28.47 - 97 0 0 -
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 27 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 99 0
28MAY26 60.00 P 0.02 0.02 0.02 0.01 0.00 58 5 107 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 250 0
28MAY26 65.00 P 0.02 0.02 0.02 0.01 0.00 47 30 355 +30
28MAY26 67.50 P 0.04 0.04 0.04 0.01 0.00 42 1 235 +1
28MAY26 70.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 560 0
28MAY26 72.50 P 0.09 0.09 0.09 0.01 -0.03 31 1 438 +1
28MAY26 75.00 P 0.14 0.14 0.13 0.03 -0.07 30 20 610 +3
28MAY26 77.50 P 0.22 0.22 0.22 0.10 -0.14 30 47 1,227 0
28MAY26 80.00 P 0.35 0.39 0.34 0.26 -0.26 29 60 1,203 -25
28MAY26 82.50 P 0.74 0.77 0.64 0.62 -0.41 29 516 1,692 +325
28MAY26 85.00 P 1.12 1.38 1.11 1.21 -0.65 28 361 1,032 +159
28MAY26 87.50 P 2.10 2.39 2.10 2.16 -0.94 27 46 988 +41
28MAY26 90.00 P 3.70 3.80 3.42 3.52 -1.29 26 28 396 +23
28MAY26 92.50 P 0.00 0.00 0.00 5.30 -1.61 26 0 220 0
28MAY26 95.00 P 7.65 7.98 7.48 7.35 -1.75 23 21 129 +5
28MAY26 97.50 P 0.00 0.00 0.00 9.73 -1.77 24 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 12.24 -1.69 30 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 14.68 -1.71 30 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 16.99 -1.87 0 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 19.46 -1.91 0 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 21.84 -2.25 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 24.42 -2.03 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.92 -2.15 0 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 29.39 -2.17 0 0 30 0
28MAY26 120.00 P 0.00 0.00 0.00 31.89 -2.16 0 0 5 0
28MAY26 122.50 P 0.00 0.00 0.00 34.64 -1.79 57 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 37.17 -1.89 65 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 39.63 -1.93 62 0 0 0
28MAY26 130.00 P 42.13 42.16 42.13 41.88 -1.87 0 95 199 +95
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 54 0
29JUN26 50.00 P 0.04 0.04 0.04 0.01 0.00 53 3 166 -2
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,391 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 205 0
29JUN26 60.00 P 0.09 0.09 0.09 0.01 -0.01 37 3 519 0
29JUN26 62.50 P 0.04 0.12 0.04 0.03 0.00 37 41 476 +31
29JUN26 65.00 P 0.16 0.16 0.16 0.05 -0.01 36 2 1,735 0
29JUN26 67.50 P 0.22 0.22 0.20 0.09 -0.02 35 21 679 -2
29JUN26 70.00 P 0.28 0.28 0.28 0.16 -0.05 34 8 2,790 -7
29JUN26 72.50 P 0.38 0.38 0.37 0.29 -0.09 33 15 3,272 +5
29JUN26 75.00 P 0.59 0.59 0.55 0.49 -0.15 33 20 2,583 +15
29JUN26 77.50 P 0.76 0.81 0.76 0.76 -0.27 31 46 1,415 0
29JUN26 80.00 P 1.15 1.25 1.15 1.17 -0.38 31 13 4,774 -1
29JUN26 82.50 P 1.80 1.82 1.70 1.76 -0.50 30 51 1,257 +49
29JUN26 85.00 P 2.50 2.50 2.50 2.55 -0.68 29 4 1,470 0
29JUN26 87.50 P 3.78 3.78 3.46 3.55 -0.93 28 17 670 0
29JUN26 90.00 P 4.84 4.84 4.83 4.81 -1.21 27 13 712 +11
29JUN26 92.50 P 6.44 6.44 6.44 6.44 -1.24 27 2 294 +2
29JUN26 95.00 P 0.00 0.00 0.00 8.53 -1.26 29 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 10.58 -1.34 29 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 13.05 -1.21 34 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 14.92 -1.84 28 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.31 -1.87 29 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.72 -1.90 28 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.19 -1.91 30 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 24.76 -1.83 36 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.25 -1.83 38 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.74 -1.83 40 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.14 -1.92 36 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 34.73 -1.83 45 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 37.17 -1.89 43 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 39.72 -1.84 49 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 42.21 -1.83 51 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30JUL26 55.00 P 0.11 0.11 0.11 0.01 -0.01 35 3 20 +3
30JUL26 57.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 73 0
30JUL26 60.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 39 0
30JUL26 62.50 P 0.00 0.00 0.00 0.08 -0.04 34 0 71 0
30JUL26 65.00 P 0.00 0.00 0.00 0.14 -0.07 33 0 130 0
30JUL26 67.50 P 0.44 0.44 0.43 0.25 -0.09 33 35 142 -20
30JUL26 70.00 P 0.00 0.00 0.00 0.40 -0.14 33 0 250 0
30JUL26 72.50 P 0.00 0.00 0.00 0.63 -0.20 32 0 219 0
30JUL26 75.00 P 0.00 0.00 0.00 0.96 -0.27 32 0 399 0
30JUL26 77.50 P 1.38 1.38 1.38 1.39 -0.33 31 1 553 0
30JUL26 80.00 P 0.00 0.00 0.00 1.91 -0.44 31 0 278 0
30JUL26 82.50 P 2.49 2.74 2.49 2.60 -0.57 30 40 294 -34
30JUL26 85.00 P 3.66 3.66 3.66 3.49 -0.71 29 30 271 +23
30JUL26 87.50 P 4.78 4.78 4.78 4.56 -0.90 29 15 140 +15
30JUL26 90.00 P 5.99 5.99 5.99 5.82 -1.08 28 15 97 0
30JUL26 92.50 P 0.00 0.00 0.00 7.39 -1.30 28 0 97 0
30JUL26 95.00 P 0.00 0.00 0.00 9.40 -1.16 30 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 11.34 -1.22 30 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 13.39 -1.29 30 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 15.51 -1.57 30 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.75 -1.63 31 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 19.96 -1.67 30 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.28 -1.82 28 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 24.76 -1.83 30 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 27.25 -1.84 32 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 29.74 -1.83 34 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 32.14 -1.93 31 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 34.73 -1.83 38 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 37.17 -1.89 37 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 39.72 -1.84 41 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 42.21 -1.83 43 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
28AUG26 55.00 P 0.20 0.20 0.20 0.04 -0.03 35 10 10 +10
28AUG26 57.50 P 0.00 0.00 0.00 0.06 -0.06 34 0 10 0
28AUG26 60.00 P 0.00 0.00 0.00 0.11 -0.08 34 0 2 0
28AUG26 62.50 P 0.42 0.42 0.42 0.19 -0.11 34 5 7 +5
28AUG26 65.00 P 0.00 0.00 0.00 0.31 -0.15 34 0 21 0
28AUG26 67.50 P 0.67 0.68 0.67 0.48 -0.21 33 18 18 +18
28AUG26 70.00 P 0.00 0.00 0.00 0.73 -0.26 33 0 3 0
28AUG26 72.50 P 0.00 0.00 0.00 1.07 -0.31 33 0 35 0
28AUG26 75.00 P 0.00 0.00 0.00 1.51 -0.31 33 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 2.01 -0.38 32 0 24 0
28AUG26 80.00 P 0.00 0.00 0.00 2.63 -0.47 31 0 9 0
28AUG26 82.50 P 0.00 0.00 0.00 3.42 -0.57 31 0 4 0
28AUG26 85.00 P 0.00 0.00 0.00 4.36 -0.70 30 0 20 0
28AUG26 87.50 P 5.49 5.52 5.49 5.47 -0.79 30 2 2 +2
28AUG26 90.00 P 0.00 0.00 0.00 6.75 -1.03 29 0 11 0
28AUG26 92.50 P 8.16 8.43 8.14 8.25 -1.24 29 38 38 +38
28AUG26 95.00 P 0.00 0.00 0.00 10.17 -1.11 30 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 11.97 -1.24 31 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 13.92 -1.45 31 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 16.03 -1.46 31 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 18.17 -1.55 31 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.37 -1.62 31 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 22.66 -1.65 31 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 24.98 -1.73 31 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 27.38 -1.76 32 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 29.81 -1.79 32 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 32.26 -1.83 33 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 34.74 -1.83 34 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 37.17 -1.89 33 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 39.72 -1.84 37 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 42.21 -1.83 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 0.00 37 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 0.00 37 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 0.00 37 0 99 0
29SEP26 52.50 P 0.00 0.00 0.00 0.06 0.00 36 0 297 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 143 0
29SEP26 57.50 P 0.00 0.00 0.00 0.17 -0.01 35 0 112 0
29SEP26 60.00 P 0.52 0.52 0.52 0.27 -0.02 35 30 112 0
29SEP26 62.50 P 0.00 0.00 0.00 0.41 -0.03 35 0 196 0
29SEP26 65.00 P 0.00 0.00 0.00 0.59 -0.07 34 0 318 0
29SEP26 67.50 P 1.03 1.03 1.03 0.84 -0.10 34 1 3,407 +1
29SEP26 70.00 P 0.00 0.00 0.00 1.18 -0.12 34 0 486 0
29SEP26 72.50 P 1.70 1.70 1.70 1.61 -0.16 34 2 405 -2
29SEP26 75.00 P 0.00 0.00 0.00 2.14 -0.23 33 0 1,210 0
29SEP26 77.50 P 2.64 2.64 2.64 2.71 -0.38 33 1 565 0
29SEP26 80.00 P 3.39 3.39 3.39 3.39 -0.45 32 2 3,253 +2
29SEP26 82.50 P 4.30 4.30 4.30 4.26 -0.57 32 1 580 +1
29SEP26 85.00 P 5.29 5.29 5.29 5.26 -0.80 31 25 573 +25
29SEP26 87.50 P 6.45 6.46 6.45 6.44 -0.82 31 2 130 +2
29SEP26 90.00 P 0.00 0.00 0.00 7.76 -1.01 31 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 9.24 -1.04 31 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 10.93 -1.50 31 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 12.74 -1.59 31 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 14.71 -1.36 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.71 -1.27 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.77 -1.33 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.92 -1.33 32 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.14 -1.46 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.39 -1.63 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.68 -1.46 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.01 -1.71 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.39 -1.74 33 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 34.80 -1.80 33 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 37.26 -1.82 33 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 39.74 -1.82 34 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 42.22 -1.83 35 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 62 0
30DEC26 50.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 61 0
30DEC26 52.50 P 0.00 0.00 0.00 0.13 -0.02 32 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.21 -0.03 32 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 0.34 -0.04 32 0 47 0
30DEC26 60.00 P 0.00 0.00 0.00 0.52 -0.05 32 0 99 0
30DEC26 62.50 P 0.00 0.00 0.00 0.76 -0.07 32 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 1.07 -0.10 32 0 114 0
30DEC26 67.50 P 1.88 1.88 1.88 1.46 -0.14 32 30 198 -4
30DEC26 70.00 P 0.00 0.00 0.00 1.96 -0.15 32 0 206 0
30DEC26 72.50 P 2.75 2.75 2.75 2.55 -0.21 32 2 183 0
30DEC26 75.00 P 0.00 0.00 0.00 3.23 -0.28 32 0 207 0
30DEC26 77.50 P 0.00 0.00 0.00 4.07 -0.29 32 0 263 0
30DEC26 80.00 P 0.00 0.00 0.00 4.94 -0.44 32 0 1,099 0
30DEC26 82.50 P 0.00 0.00 0.00 5.88 -0.51 32 0 866 0
30DEC26 85.00 P 6.93 6.93 6.93 6.81 -0.72 31 1 620 0
30DEC26 87.50 P 0.00 0.00 0.00 8.11 -0.69 31 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 9.44 -0.84 31 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 10.88 -1.02 31 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 12.49 -1.21 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.35 -1.33 32 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 16.15 -1.21 32 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 18.04 -1.10 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.01 -1.14 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.04 -1.18 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.12 -1.23 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.26 -1.27 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.46 -1.29 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.68 -1.33 33 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 32.92 -1.39 33 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 35.24 -1.39 33 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 37.57 -1.65 32 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 39.91 -1.72 32 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 42.22 -1.88 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.05 -0.04 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.07 -0.04 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.08 -0.05 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.10 -0.07 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.12 -0.08 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.15 -0.08 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.18 -0.10 31 0 36 0
30MAR27 52.50 P 0.00 0.00 0.00 0.29 -0.12 31 0 100 0
30MAR27 55.00 P 0.00 0.00 0.00 0.42 -0.17 31 0 13 0
30MAR27 57.50 P 0.00 0.00 0.00 0.62 -0.23 31 0 6 0
30MAR27 60.00 P 1.50 1.50 1.50 0.89 -0.26 31 1 107 -1
30MAR27 62.50 P 0.00 0.00 0.00 1.22 -0.30 31 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 1.61 -0.38 31 0 1,042 0
30MAR27 67.50 P 0.00 0.00 0.00 2.12 -0.38 31 0 26 0
30MAR27 70.00 P 0.00 0.00 0.00 2.69 -0.47 31 0 858 0
30MAR27 72.50 P 0.00 0.00 0.00 3.37 -0.51 31 0 22 0
30MAR27 75.00 P 0.00 0.00 0.00 4.17 -0.54 31 0 48 0
30MAR27 77.50 P 0.00 0.00 0.00 5.03 -0.58 31 0 7 0
30MAR27 80.00 P 6.00 6.00 5.90 6.04 -0.58 32 8 77 +4
30MAR27 82.50 P 0.00 0.00 0.00 7.03 -0.63 31 0 731 0
30MAR27 85.00 P 0.00 0.00 0.00 8.12 -0.67 31 0 578 0
30MAR27 87.50 P 9.33 9.33 9.33 9.31 -0.77 31 1 1 +1
30MAR27 90.00 P 0.00 0.00 0.00 10.66 -0.84 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.10 -0.92 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.58 -1.08 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.23 -1.29 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.21 -1.13 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.02 -1.21 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.92 -1.25 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.89 -1.28 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.90 -1.35 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.98 -1.38 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.00 -1.53 31 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 31.26 -1.48 32 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 33.46 -1.50 32 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 35.70 -1.55 32 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 37.96 -1.57 32 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 40.26 -1.60 32 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 42.55 -1.66 31 0 0 0
TOTAL PUT 2,070 62,779 +908
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$ 5.27
28MAY26 3.70 C 0.00 0.00 0.00 1.58 +0.28 69 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.48 +0.28 64 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.38 +0.26 59 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.27 +0.26 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.18 +0.27 50 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.08 +0.26 46 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.97 +0.24 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.88 +0.24 37 0 30 0
28MAY26 4.50 C 0.81 0.81 0.81 0.80 +0.25 49 3 88 0
28MAY26 4.60 C 0.72 0.75 0.67 0.70 +0.24 43 83 251 -43
28MAY26 4.70 C 0.00 0.00 0.00 0.61 +0.21 42 0 80 0
28MAY26 4.80 C 0.00 0.00 0.00 0.52 +0.19 40 0 196 0
28MAY26 4.90 C 0.00 0.00 0.00 0.45 +0.17 43 0 61 0
28MAY26 5.00 C 0.33 0.37 0.33 0.38 +0.16 43 48 573 -2
28MAY26 5.25 C 0.24 0.27 0.18 0.23 +0.11 42 86 997 +48
28MAY26 5.50 C 0.13 0.16 0.11 0.13 +0.07 43 30 286 +3
28MAY26 5.75 C 0.07 0.07 0.07 0.07 +0.04 44 10 88 +10
28MAY26 6.00 C 0.03 0.03 0.03 0.04 +0.02 46 10 524 +10
28MAY26 6.25 C 0.00 0.00 0.00 0.02 +0.01 47 0 39 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 156 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 108 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.58 +0.25 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.49 +0.26 42 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.39 +0.25 39 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.30 +0.25 43 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.20 +0.24 40 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.11 +0.24 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.02 +0.23 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.94 +0.23 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.85 +0.21 41 0 0 0
29JUN26 4.60 C 0.76 0.83 0.76 0.77 +0.20 41 50 125 -40
29JUN26 4.70 C 0.70 0.75 0.70 0.68 +0.19 39 100 358 -90
29JUN26 4.80 C 0.63 0.67 0.63 0.61 +0.16 40 60 142 -48
29JUN26 4.90 C 0.00 0.00 0.00 0.55 +0.16 41 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.49 +0.15 41 0 203 0
29JUN26 5.25 C 0.00 0.00 0.00 0.35 +0.12 41 0 107 0
29JUN26 5.50 C 0.25 0.25 0.25 0.24 +0.09 40 17 195 -13
29JUN26 5.75 C 0.00 0.00 0.00 0.17 +0.07 42 0 228 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 +0.04 41 0 201 0
29JUN26 6.25 C 0.07 0.07 0.07 0.08 +0.04 43 2 137 +2
29JUN26 6.50 C 0.00 0.00 0.00 0.05 +0.02 43 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 +0.01 43 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 345 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.61 +0.25 44 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.52 +0.25 45 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.42 +0.24 42 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.33 +0.24 42 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.24 +0.23 42 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.16 +0.23 43 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.07 +0.22 42 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.99 +0.21 42 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.91 +0.20 41 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.83 +0.19 40 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.77 +0.19 42 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.70 +0.16 41 0 25 0
30JUL26 4.90 C 0.00 0.00 0.00 0.62 +0.15 40 0 42 0
30JUL26 5.00 C 0.00 0.00 0.00 0.57 +0.15 41 0 48 0
30JUL26 5.25 C 0.00 0.00 0.00 0.45 +0.14 42 0 45 0
30JUL26 5.50 C 0.00 0.00 0.00 0.34 +0.11 42 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.26 +0.10 42 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.19 +0.07 42 0 16 0
30JUL26 6.25 C 0.00 0.00 0.00 0.14 +0.05 42 0 0 0
30JUL26 6.50 C 0.11 0.11 0.11 0.11 +0.05 44 5 5 +5
30JUL26 6.75 C 0.00 0.00 0.00 0.08 +0.04 44 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.06 +0.03 44 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.54 +0.24 43 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.45 +0.24 42 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.37 +0.24 44 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.28 +0.23 42 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.20 +0.22 43 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.11 +0.21 41 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.03 +0.20 40 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.95 +0.18 40 0 15 0
28AUG26 4.60 C 0.00 0.00 0.00 0.88 +0.18 40 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.81 +0.17 40 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.75 +0.16 40 0 15 0
28AUG26 4.90 C 0.00 0.00 0.00 0.70 +0.16 41 0 30 0
28AUG26 5.00 C 0.00 0.00 0.00 0.65 +0.15 42 0 30 0
28AUG26 5.25 C 0.56 0.56 0.56 0.52 +0.14 42 15 30 +15
28AUG26 5.50 C 0.00 0.00 0.00 0.41 +0.11 41 0 15 0
28AUG26 5.75 C 0.00 0.00 0.00 0.32 +0.09 41 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.25 +0.08 42 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.19 +0.05 41 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.16 +0.06 43 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.12 +0.04 43 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.09 +0.03 43 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.07 +0.03 43 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.64 +0.22 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.56 +0.22 40 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.47 +0.22 40 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.39 +0.22 40 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.31 +0.21 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.23 +0.21 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.15 +0.20 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.07 +0.18 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.00 +0.18 40 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.95 +0.19 41 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.87 +0.17 40 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.81 +0.17 40 0 8 0
29SEP26 4.90 C 0.00 0.00 0.00 0.75 +0.16 40 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.69 +0.15 40 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.58 +0.15 41 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.47 +0.12 41 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.38 +0.10 41 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.31 +0.10 41 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.25 +0.08 41 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.20 +0.07 42 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.15 +0.04 41 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.12 +0.04 41 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 +0.04 42 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 +0.03 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 +0.02 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.73 +0.22 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.68 +0.24 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.60 +0.24 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.46 +0.16 37 0 175 0
30DEC26 4.10 C 0.00 0.00 0.00 1.45 +0.23 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.35 +0.20 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.28 +0.20 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.21 +0.19 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.14 +0.18 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.08 +0.18 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.04 +0.19 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.96 +0.17 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.90 +0.16 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.84 +0.15 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.74 +0.16 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.63 +0.15 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.53 +0.13 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.45 +0.10 40 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.38 +0.09 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.32 +0.08 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.28 +0.08 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.23 +0.07 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.19 +0.05 40 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 +0.05 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 +0.04 41 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 +0.04 41 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 +0.03 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 +0.03 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 +0.03 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 +0.03 41 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 +0.03 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.81 +0.21 41 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.74 +0.21 42 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.66 +0.20 41 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.59 +0.20 41 0 110 0
30MAR27 4.10 C 0.00 0.00 0.00 1.52 +0.20 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.45 +0.19 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.39 +0.19 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.32 +0.18 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.26 +0.18 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.19 +0.17 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.16 +0.19 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.08 +0.17 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.03 +0.17 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.98 +0.16 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.85 +0.14 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.75 +0.14 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.67 +0.14 40 0 0 0
30MAR27 6.00 C 0.62 0.62 0.62 0.58 +0.12 40 30 42 +30
30MAR27 6.25 C 0.00 0.00 0.00 0.50 +0.11 40 0 0 0
30MAR27 6.50 C 0.42 0.44 0.42 0.44 +0.09 40 10 5 +5
30MAR27 6.75 C 0.00 0.00 0.00 0.38 +0.09 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.33 +0.08 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 +0.07 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.26 +0.07 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 +0.06 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 +0.05 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 +0.04 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 +0.04 40 0 0 0
30MAR27 8.75 C 0.15 0.15 0.15 0.13 +0.04 40 100 100 +100
30MAR27 9.00 C 0.00 0.00 0.00 0.12 +0.04 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 +0.03 41 0 0 0
TOTAL CALL 659 12,421 -8
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 79 0 60 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 35 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 355 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 34 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 245 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 662 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 -0.01 49 0 447 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 -0.02 45 0 142 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 -0.03 47 0 154 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 -0.04 47 0 286 0
28MAY26 4.70 P 0.00 0.00 0.00 0.04 -0.05 45 0 1,337 0
28MAY26 4.80 P 0.00 0.00 0.00 0.06 -0.07 46 0 148 0
28MAY26 4.90 P 0.10 0.10 0.10 0.08 -0.09 44 30 51 0
28MAY26 5.00 P 0.11 0.12 0.10 0.10 -0.11 42 19 340 +6
28MAY26 5.25 P 0.22 0.22 0.19 0.21 -0.16 44 22 169 +11
28MAY26 5.50 P 0.33 0.33 0.33 0.36 -0.20 45 20 61 0
28MAY26 5.75 P 0.00 0.00 0.00 0.55 -0.23 46 0 145 0
28MAY26 6.00 P 0.00 0.00 0.00 0.77 -0.24 49 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.01 -0.25 55 0 46 0
28MAY26 6.50 P 0.00 0.00 0.00 1.24 -0.27 52 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 1.49 -0.27 60 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.75 -0.26 74 0 30 0
28MAY26 7.25 P 0.00 0.00 0.00 2.00 -0.26 81 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.24 -0.27 80 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 2.49 -0.27 86 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 2.74 -0.27 91 0 90 0
28MAY26 8.25 P 0.00 0.00 0.00 3.00 -0.26 106 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.25 -0.26 112 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.50 -0.26 117 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.75 -0.26 122 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.00 -0.26 127 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.25 -0.26 132 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.50 -0.26 136 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN26 4.00 P 0.04 0.04 0.03 0.01 -0.02 40 7 274 -1
29JUN26 4.10 P 0.04 0.04 0.04 0.02 -0.02 43 1 176 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 -0.03 43 0 382 0
29JUN26 4.30 P 0.06 0.06 0.06 0.04 -0.04 43 2 419 -2
29JUN26 4.40 P 0.06 0.06 0.06 0.05 -0.05 42 50 186 +50
29JUN26 4.50 P 0.08 0.08 0.08 0.07 -0.06 43 50 108 +50
29JUN26 4.60 P 0.00 0.00 0.00 0.09 -0.06 43 0 102 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 -0.07 44 0 35 0
29JUN26 4.80 P 0.16 0.16 0.16 0.14 -0.09 42 50 330 +30
29JUN26 4.90 P 0.19 0.19 0.18 0.18 -0.09 43 70 230 +70
29JUN26 5.00 P 0.23 0.23 0.23 0.21 -0.11 42 40 142 +40
29JUN26 5.25 P 0.31 0.32 0.31 0.33 -0.12 43 10 22 +1
29JUN26 5.50 P 0.44 0.44 0.44 0.47 -0.17 43 5 21 +5
29JUN26 5.75 P 0.00 0.00 0.00 0.65 -0.18 44 0 47 0
29JUN26 6.00 P 0.00 0.00 0.00 0.83 -0.22 43 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.05 -0.23 45 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.27 -0.25 45 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.51 -0.25 48 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 1.75 -0.26 49 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.00 -0.26 54 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.25 -0.26 58 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.50 -0.26 63 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.75 -0.26 66 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.00 -0.26 70 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.25 -0.26 74 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.50 -0.26 77 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.75 -0.26 81 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.00 -0.26 84 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.25 -0.26 87 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.50 -0.26 91 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 -0.02 40 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 -0.02 42 0 1 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 4 0
30JUL26 4.10 P 0.00 0.00 0.00 0.05 -0.03 43 0 0 0
30JUL26 4.20 P 0.08 0.08 0.08 0.07 -0.03 44 50 60 +50
30JUL26 4.30 P 0.00 0.00 0.00 0.08 -0.04 43 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.10 -0.05 43 0 10 0
30JUL26 4.50 P 0.14 0.14 0.14 0.13 -0.05 44 1 1 0
30JUL26 4.60 P 0.15 0.15 0.15 0.15 -0.07 43 4 4 +4
30JUL26 4.70 P 0.00 0.00 0.00 0.18 -0.07 43 0 10 0
30JUL26 4.80 P 0.23 0.23 0.23 0.22 -0.08 44 40 42 +40
30JUL26 4.90 P 0.26 0.26 0.26 0.25 -0.09 43 2 1 -1
30JUL26 5.00 P 0.28 0.28 0.28 0.29 -0.10 43 10 25 +10
30JUL26 5.25 P 0.39 0.42 0.37 0.41 -0.12 43 20 31 +10
30JUL26 5.50 P 0.57 0.57 0.57 0.55 -0.15 43 15 30 +15
30JUL26 5.75 P 0.70 0.70 0.70 0.70 -0.19 41 5 15 +5
30JUL26 6.00 P 0.00 0.00 0.00 0.90 -0.19 43 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.10 -0.21 43 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.31 -0.22 43 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.53 -0.24 43 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.77 -0.24 45 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.00 -0.26 45 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.25 -0.26 48 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.04 -0.03 43 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.05 -0.03 42 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.07 -0.03 44 0 10 0
28AUG26 4.10 P 0.00 0.00 0.00 0.08 -0.04 43 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.10 -0.05 43 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.12 -0.05 43 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.14 -0.07 42 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.17 -0.07 43 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.20 -0.07 43 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.23 -0.08 42 0 15 0
28AUG26 4.80 P 0.00 0.00 0.00 0.27 -0.09 43 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.31 -0.09 43 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.35 -0.10 43 0 32 0
28AUG26 5.25 P 0.45 0.48 0.45 0.47 -0.12 42 54 79 +54
28AUG26 5.50 P 0.61 0.61 0.61 0.61 -0.13 42 6 48 0
28AUG26 5.75 P 0.00 0.00 0.00 0.76 -0.17 41 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.95 -0.18 42 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.15 -0.19 43 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.36 -0.19 44 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.57 -0.21 44 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.78 -0.24 42 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.01 -0.25 42 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 -0.02 43 0 351 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 -0.02 42 0 118 0
29SEP26 3.90 P 0.00 0.00 0.00 0.08 -0.02 43 0 10 0
29SEP26 4.00 P 0.12 0.12 0.12 0.09 -0.03 42 4 176 -4
29SEP26 4.10 P 0.00 0.00 0.00 0.11 -0.04 42 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.13 -0.04 42 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.16 -0.04 43 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.18 -0.06 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.21 -0.06 42 0 215 0
29SEP26 4.60 P 0.25 0.26 0.25 0.25 -0.06 43 2 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.28 -0.08 42 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.31 -0.09 41 0 24 0
29SEP26 4.90 P 0.00 0.00 0.00 0.36 -0.10 42 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 0.40 -0.10 42 0 13 0
29SEP26 5.25 P 0.58 0.58 0.58 0.53 -0.10 42 5 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.65 -0.14 41 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.81 -0.16 41 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.00 -0.17 42 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.19 -0.18 42 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.39 -0.19 43 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.60 -0.20 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.80 -0.23 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.04 -0.23 43 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.26 -0.25 41 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.50 -0.26 42 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.75 -0.26 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.00 -0.26 47 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.25 -0.26 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.50 -0.26 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.75 -0.26 54 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.00 -0.26 56 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.25 -0.26 58 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.50 -0.26 60 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 -0.03 41 0 5 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 -0.03 41 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.14 -0.03 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.16 -0.04 41 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.19 -0.04 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 -0.04 42 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.24 -0.06 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.28 -0.06 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.31 -0.07 41 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.35 -0.07 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.39 -0.07 41 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.43 -0.08 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.47 -0.08 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.52 -0.08 41 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.64 -0.10 41 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.77 -0.13 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.93 -0.14 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.09 -0.17 40 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.29 -0.16 41 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.48 -0.17 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.66 -0.20 40 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.87 -0.21 40 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.11 -0.19 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.33 -0.20 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.52 -0.24 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.78 -0.23 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.00 -0.26 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.26 -0.25 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.50 -0.26 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.75 -0.26 45 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.00 -0.26 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.25 -0.26 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.50 -0.26 50 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.15 -0.03 41 0 1 0
30MAR27 3.80 P 0.00 0.00 0.00 0.17 -0.04 40 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.20 -0.04 41 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.23 -0.04 41 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.26 -0.05 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.29 -0.06 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.32 -0.06 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.36 -0.06 41 0 0 0
30MAR27 4.50 P 0.36 0.36 0.36 0.39 -0.07 41 50 55 +43
30MAR27 4.60 P 0.00 0.00 0.00 0.43 -0.07 40 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.47 -0.07 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.51 -0.08 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.56 -0.08 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.61 -0.08 40 0 51 0
30MAR27 5.25 P 0.00 0.00 0.00 0.74 -0.09 40 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 0.89 -0.09 41 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.02 -0.13 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.18 -0.15 39 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.36 -0.16 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.56 -0.15 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.75 -0.16 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.94 -0.18 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.16 -0.18 40 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.38 -0.18 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.59 -0.20 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.82 -0.20 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.05 -0.21 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.27 -0.24 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.51 -0.25 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.76 -0.25 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.00 -0.26 42 0 0 0
TOTAL PUT 644 12,318 +486
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$ 137.90
28MAY26 72.50 C 0.00 0.00 0.00 65.51 +4.40 79 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 63.01 +4.39 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 60.52 +4.39 76 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 58.02 +4.39 61 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 55.53 +4.39 71 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 53.04 +4.29 71 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 50.55 +3.92 70 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 48.08 +4.44 72 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 45.61 +3.84 72 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 43.15 +4.13 72 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 40.71 +4.09 72 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 38.29 +4.25 71 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 36.19 +4.39 81 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 33.67 +4.20 75 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 31.26 +4.05 72 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 28.96 +3.95 71 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 26.77 +3.88 71 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 24.68 +3.73 71 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 22.63 +3.59 71 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 20.68 +3.45 72 0 37 0
28MAY26 122.50 C 0.00 0.00 0.00 18.81 +3.29 71 0 5 0
28MAY26 125.00 C 15.50 15.50 15.50 17.04 +3.11 71 1 20 0
28MAY26 127.50 C 0.00 0.00 0.00 15.37 +2.93 71 0 6 0
28MAY26 130.00 C 0.00 0.00 0.00 13.81 +2.58 71 0 58 0
28MAY26 132.50 C 0.00 0.00 0.00 12.36 +2.56 71 0 30 0
28MAY26 135.00 C 10.76 10.76 10.76 11.00 +2.26 71 1 271 -1
28MAY26 137.50 C 9.53 9.53 9.53 9.83 +2.08 72 15 61 +11
28MAY26 140.00 C 8.94 8.94 8.94 8.79 +1.97 73 1 176 -1
28MAY26 142.50 C 0.00 0.00 0.00 7.83 +1.89 73 0 47 0
28MAY26 145.00 C 7.00 7.05 7.00 6.86 +1.71 73 4 67 +3
28MAY26 147.50 C 6.10 6.44 4.96 6.00 +1.56 73 15 325 -1
28MAY26 150.00 C 5.60 5.60 4.80 5.22 +1.40 73 4 253 0
28MAY26 152.50 C 5.00 5.00 4.10 4.52 +1.24 73 3 43 +2
28MAY26 155.00 C 0.00 0.00 0.00 3.91 +1.11 73 0 243 0
28MAY26 157.50 C 0.00 0.00 0.00 3.36 +0.98 72 0 40 0
28MAY26 160.00 C 3.40 3.42 3.40 2.88 +0.86 72 2 31 0
28MAY26 162.50 C 2.94 2.94 2.94 2.47 +0.76 72 2 43 0
28MAY26 165.00 C 2.50 2.53 2.50 2.10 +0.70 72 6 15 +4
28MAY26 167.50 C 2.07 2.07 2.07 1.73 +0.56 71 2 60 +2
28MAY26 170.00 C 1.90 1.90 1.90 1.51 +0.50 72 10 74 +6
28MAY26 172.50 C 1.63 1.90 1.59 1.28 +0.46 72 14 121 +13
29JUN26 72.50 C 0.00 0.00 0.00 65.75 +4.37 71 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 63.30 +4.37 71 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 60.85 +4.35 70 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 58.43 +4.34 71 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 56.02 +4.32 71 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 53.64 +4.30 71 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 51.28 +4.27 71 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 48.96 +4.24 71 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 46.68 +4.26 71 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 44.40 +3.74 70 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 42.08 +3.76 69 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 39.88 +4.18 69 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 37.81 +4.26 69 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 35.77 +4.15 69 0 68 0
29JUN26 107.50 C 0.00 0.00 0.00 33.01 +3.27 63 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 31.67 +3.72 68 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 29.22 +3.02 64 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 27.47 +2.71 65 0 37 0
29JUN26 117.50 C 0.00 0.00 0.00 25.80 +3.37 66 0 112 0
29JUN26 120.00 C 24.00 24.00 23.50 25.68 +4.75 75 76 158 +58
29JUN26 122.50 C 0.00 0.00 0.00 22.65 +2.77 67 0 40 0
29JUN26 125.00 C 0.00 0.00 0.00 21.17 +3.05 67 0 6 0
29JUN26 127.50 C 0.00 0.00 0.00 20.00 +2.98 69 0 2 0
29JUN26 130.00 C 0.00 0.00 0.00 19.01 +2.61 71 0 203 0
29JUN26 132.50 C 0.00 0.00 0.00 17.70 +2.78 71 0 16 0
29JUN26 135.00 C 0.00 0.00 0.00 16.64 +2.75 72 0 0 0
29JUN26 137.50 C 14.98 14.98 14.98 15.52 +2.59 72 15 48 +15
29JUN26 140.00 C 14.14 14.14 14.14 14.47 +2.44 72 2 19 +1
29JUN26 142.50 C 0.00 0.00 0.00 13.48 +2.35 72 0 17 0
29JUN26 145.00 C 0.00 0.00 0.00 12.55 +2.30 72 0 60 0
29JUN26 147.50 C 0.00 0.00 0.00 11.60 +2.17 72 0 117 0
29JUN26 150.00 C 0.00 0.00 0.00 10.72 +2.06 72 0 175 0
29JUN26 152.50 C 0.00 0.00 0.00 9.89 +1.95 72 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 9.12 +1.84 72 0 45 0
29JUN26 157.50 C 0.00 0.00 0.00 8.40 +1.74 72 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 7.73 +1.64 72 0 80 0
29JUN26 162.50 C 0.00 0.00 0.00 7.11 +1.54 72 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 6.53 +1.45 72 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 6.00 +1.36 72 0 1 0
29JUN26 170.00 C 0.00 0.00 0.00 5.50 +1.27 72 0 7 0
29JUN26 172.50 C 0.00 0.00 0.00 5.04 +1.19 72 0 22 0
30JUL26 105.00 C 0.00 0.00 0.00 37.81 +3.93 68 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 35.97 +3.87 68 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 34.18 +3.80 68 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 32.46 +3.70 68 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 30.79 +3.26 68 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 29.18 +3.16 68 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 27.64 +3.07 68 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 26.15 +2.94 68 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 24.89 +2.99 68 0 7 0
30JUL26 127.50 C 0.00 0.00 0.00 23.36 +3.06 68 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 22.26 +3.59 69 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 20.26 +1.96 66 0 30 0
30JUL26 135.00 C 0.00 0.00 0.00 19.88 +2.61 69 0 1 0
30JUL26 137.50 C 0.00 0.00 0.00 18.83 +2.54 69 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 17.44 +2.07 68 0 32 0
30JUL26 142.50 C 0.00 0.00 0.00 16.87 +2.40 70 0 11 0
30JUL26 145.00 C 0.00 0.00 0.00 15.86 +2.30 70 0 4 0
30JUL26 147.50 C 0.00 0.00 0.00 14.91 +2.21 69 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 13.90 +2.01 69 0 11 0
30JUL26 152.50 C 0.00 0.00 0.00 13.15 +2.03 69 0 21 0
30JUL26 155.00 C 0.00 0.00 0.00 12.34 +1.94 69 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 11.57 +1.85 69 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 10.85 +1.77 69 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 10.17 +1.94 69 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 9.52 +1.83 69 0 10 0
30JUL26 167.50 C 0.00 0.00 0.00 8.66 +1.49 68 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 8.10 +1.41 68 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 7.58 +1.34 68 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 39.76 +3.98 68 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 38.03 +3.44 68 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 36.35 +3.84 68 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 34.73 +3.76 68 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 33.16 +3.66 68 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 31.64 +3.56 68 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 30.18 +3.36 68 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 28.91 +3.36 68 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 27.42 +3.08 68 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 26.12 +2.99 68 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 25.08 +2.84 68 0 12 0
28AUG26 132.50 C 0.00 0.00 0.00 23.93 +2.93 69 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 22.82 +2.73 69 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 21.73 +2.60 69 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 20.72 +2.54 69 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 19.91 +2.61 70 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 18.91 +2.47 70 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 17.96 +2.30 69 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 17.05 +2.22 69 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 16.18 +2.14 69 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 15.35 +2.06 69 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 14.56 +1.99 69 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 67.25 +4.20 67 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 65.01 +4.15 67 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 62.82 +4.12 67 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 60.66 +4.07 67 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 58.54 +4.03 67 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 56.47 +3.98 67 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 54.44 +3.93 67 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 52.45 +3.98 67 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 50.51 +3.97 67 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 48.61 +3.75 67 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 46.77 +3.91 67 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 44.97 +3.93 67 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 43.22 +3.88 67 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 41.52 +3.77 67 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 39.51 +3.71 65 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 38.28 +3.64 67 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 36.36 +3.27 65 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 35.02 +3.77 66 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 33.85 +3.81 67 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 32.08 +3.21 66 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 30.84 +3.06 66 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 29.50 +3.16 66 0 39 0
29SEP26 127.50 C 0.00 0.00 0.00 28.26 +2.80 66 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 27.25 +3.08 67 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 26.38 +2.59 68 0 229 0
29SEP26 135.00 C 0.00 0.00 0.00 24.52 +1.90 65 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 24.02 +2.35 67 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 23.05 +2.26 67 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 22.12 +2.19 67 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 21.35 +2.24 68 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 20.51 +2.29 68 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 19.66 +2.22 68 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 18.78 +2.14 68 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 17.95 +2.08 68 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 17.14 +2.00 68 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 16.37 +1.94 68 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 15.64 +2.28 68 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 14.93 +2.19 68 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 14.26 +2.12 68 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 13.22 +1.65 67 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 12.62 +1.59 67 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 68.93 +4.14 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 66.87 +4.11 63 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 64.84 +4.07 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 62.85 +4.03 63 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 60.91 +3.99 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 59.01 +3.99 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 57.15 +3.90 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 55.34 +3.83 63 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 53.57 +3.94 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 51.84 +3.74 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 50.16 +3.88 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 48.52 +3.64 63 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 46.93 +3.63 63 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 45.38 +3.54 63 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 43.87 +3.49 63 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 42.41 +3.18 63 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 40.99 +3.45 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 39.61 +3.29 63 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 38.49 +3.38 64 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 36.98 +3.21 63 0 51 0
30DEC26 122.50 C 0.00 0.00 0.00 35.72 +3.12 63 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 34.51 +3.05 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 33.33 +2.92 63 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 32.17 +2.54 63 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 31.13 +2.74 63 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 30.17 +2.45 63 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 29.48 +2.95 64 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 28.09 +2.17 63 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 27.82 +2.76 65 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 26.57 +2.55 64 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 25.92 +2.59 65 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 24.92 +2.43 64 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 24.16 +2.48 65 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 23.32 +2.42 65 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 22.51 +2.37 65 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 21.72 +2.31 64 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 20.97 +2.26 64 0 1 0
30DEC26 165.00 C 19.00 19.00 19.00 19.65 +1.61 63 1 1 +1
30DEC26 167.50 C 0.00 0.00 0.00 18.96 +1.57 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 18.85 +2.09 64 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 17.67 +1.52 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 70.67 +4.08 61 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 68.73 +4.04 61 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 66.84 +4.01 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 64.98 +3.96 61 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 63.17 +3.92 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 61.40 +3.88 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 59.67 +3.83 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 57.99 +3.79 61 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 56.34 +3.74 61 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 54.74 +3.70 61 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 53.17 +3.64 61 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 51.65 +3.60 61 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 50.16 +3.54 61 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 48.72 +3.50 61 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 47.31 +3.44 61 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 45.94 +3.39 61 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 44.61 +3.34 61 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 43.32 +3.29 61 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 42.06 +3.24 61 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 40.84 +3.19 61 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 39.65 +3.13 61 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 38.50 +3.08 61 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 37.37 +3.02 61 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 36.55 +3.04 62 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 35.54 +2.97 62 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 34.57 +2.90 62 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 33.64 +2.85 62 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 32.74 +2.79 62 0 9 0
30MAR27 142.50 C 0.00 0.00 0.00 31.87 +2.73 63 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 31.03 +2.67 63 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 30.22 +2.62 63 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 29.44 +2.61 63 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 28.65 +2.60 63 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 27.82 +2.55 63 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 26.82 +2.31 63 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 26.23 +2.45 63 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 25.47 +2.40 63 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 24.74 +2.36 63 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 23.33 +2.25 61 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 23.32 +2.25 63 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 22.66 +2.22 63 0 0 0
TOTAL CALL 174 5,902 +113
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 78 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 74 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 0.02 -0.02 70 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.04 -0.04 72 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.07 -0.05 72 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.11 -0.07 72 0 59 0
28MAY26 97.50 P 0.00 0.00 0.00 0.16 -0.10 72 0 144 0
28MAY26 100.00 P 0.00 0.00 0.00 0.24 -0.15 71 0 188 0
28MAY26 102.50 P 0.00 0.00 0.00 0.35 -0.20 71 0 17 0
28MAY26 105.00 P 0.00 0.00 0.00 0.49 -0.26 71 0 61 0
28MAY26 107.50 P 0.00 0.00 0.00 0.68 -0.35 71 0 35 0
28MAY26 110.00 P 1.10 1.10 1.10 0.93 -0.44 71 1 164 -1
28MAY26 112.50 P 1.20 1.20 1.20 1.23 -0.53 72 1 13 0
28MAY26 115.00 P 0.00 0.00 0.00 1.61 -0.60 71 0 141 0
28MAY26 117.50 P 0.00 0.00 0.00 2.07 -0.71 71 0 116 0
28MAY26 120.00 P 0.00 0.00 0.00 2.51 -0.92 71 0 188 0
28MAY26 122.50 P 0.00 0.00 0.00 3.15 -1.08 71 0 48 0
28MAY26 125.00 P 4.00 4.00 4.00 3.84 -1.36 70 1 96 0
28MAY26 127.50 P 0.00 0.00 0.00 4.66 -1.47 70 0 26 0
28MAY26 130.00 P 0.00 0.00 0.00 5.57 -1.73 70 0 88 0
28MAY26 132.50 P 7.00 7.00 7.00 6.57 -2.02 70 1 49 +1
28MAY26 135.00 P 8.28 8.28 8.28 7.70 -2.40 70 1 50 -1
28MAY26 137.50 P 10.90 10.90 9.11 9.11 -2.45 71 2 41 -1
28MAY26 140.00 P 0.00 0.00 0.00 10.34 -2.80 70 0 144 0
28MAY26 142.50 P 0.00 0.00 0.00 12.02 -2.84 72 0 34 0
28MAY26 145.00 P 15.66 15.66 15.66 13.59 -2.72 71 1 29 +1
28MAY26 147.50 P 0.00 0.00 0.00 15.30 -2.81 72 0 16 0
28MAY26 150.00 P 0.00 0.00 0.00 16.99 -3.64 72 0 15 0
28MAY26 152.50 P 0.00 0.00 0.00 18.78 -3.86 71 0 45 0
28MAY26 155.00 P 0.00 0.00 0.00 20.71 -4.04 71 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 23.34 -3.28 78 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 25.45 -3.54 79 0 15 0
28MAY26 162.50 P 0.00 0.00 0.00 27.60 -3.44 80 0 2 0
28MAY26 165.00 P 0.00 0.00 0.00 28.95 -4.52 72 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 31.15 -4.58 71 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 33.37 -3.92 71 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 35.66 -3.99 71 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.08 -0.02 71 0 4 0
29JUN26 75.00 P 0.00 0.00 0.00 0.11 -0.03 71 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.16 -0.04 71 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.22 -0.06 71 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 0.31 -0.07 71 0 16 0
29JUN26 85.00 P 0.00 0.00 0.00 0.41 -0.11 71 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 0.55 -0.12 71 0 21 0
29JUN26 90.00 P 0.00 0.00 0.00 0.71 -0.17 71 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 0.92 -0.19 71 0 34 0
29JUN26 95.00 P 0.00 0.00 0.00 1.16 -0.25 71 0 67 0
29JUN26 97.50 P 0.00 0.00 0.00 1.45 -0.29 71 0 54 0
29JUN26 100.00 P 0.00 0.00 0.00 1.77 -0.37 71 0 17 0
29JUN26 102.50 P 0.00 0.00 0.00 2.18 -0.39 71 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 2.59 -0.52 71 0 18 0
29JUN26 107.50 P 0.00 0.00 0.00 3.13 -0.42 71 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 3.67 -0.54 71 0 8 0
29JUN26 112.50 P 0.00 0.00 0.00 4.31 -0.58 71 0 261 0
29JUN26 115.00 P 4.60 4.60 4.60 4.87 -0.79 70 2 23 0
29JUN26 117.50 P 0.00 0.00 0.00 5.57 -0.94 70 0 19 0
29JUN26 120.00 P 6.10 6.10 6.10 6.42 -0.95 70 1 17 0
29JUN26 122.50 P 0.00 0.00 0.00 7.28 -1.13 69 0 22 0
29JUN26 125.00 P 0.00 0.00 0.00 8.23 -1.29 69 0 13 0
29JUN26 127.50 P 0.00 0.00 0.00 9.27 -1.45 69 0 4 0
29JUN26 130.00 P 11.50 11.50 11.50 10.37 -1.63 69 1 25 +1
29JUN26 132.50 P 0.00 0.00 0.00 11.51 -1.72 69 0 4 0
29JUN26 135.00 P 14.10 14.10 14.10 12.80 -1.90 69 2 3 +2
29JUN26 137.50 P 0.00 0.00 0.00 14.17 -2.07 70 0 3 0
29JUN26 140.00 P 15.67 15.67 15.67 15.61 -2.29 70 3 23 0
29JUN26 142.50 P 0.00 0.00 0.00 17.12 -2.42 70 0 39 0
29JUN26 145.00 P 0.00 0.00 0.00 18.69 -2.55 70 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 20.33 -2.68 70 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 22.02 -3.03 71 0 39 0
29JUN26 152.50 P 0.00 0.00 0.00 23.77 -3.13 71 0 31 0
29JUN26 155.00 P 0.00 0.00 0.00 25.87 -2.71 73 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 27.28 -3.25 71 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 29.11 -3.54 71 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 30.96 -3.59 71 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 32.94 -3.86 71 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 34.93 -3.07 71 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 36.92 -3.19 71 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 38.97 -3.26 71 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 4.29 -0.72 68 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 4.95 -0.78 68 0 14 0
30JUL26 110.00 P 0.00 0.00 0.00 5.67 -0.80 68 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 6.39 -0.98 68 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 7.24 -0.78 68 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 8.14 -0.78 68 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 8.77 -1.21 67 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 9.76 -1.28 66 0 1 0
30JUL26 125.00 P 0.00 0.00 0.00 10.82 -1.28 66 0 23 0
30JUL26 127.50 P 0.00 0.00 0.00 11.88 -1.47 66 0 2 0
30JUL26 130.00 P 0.00 0.00 0.00 13.01 -1.67 66 0 1 0
30JUL26 132.50 P 0.00 0.00 0.00 14.36 -1.72 66 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 15.75 -1.78 67 0 3 0
30JUL26 137.50 P 0.00 0.00 0.00 17.16 -1.88 67 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 18.61 -2.34 67 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 20.30 -2.12 68 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 21.90 -2.16 68 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 23.41 -2.39 68 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 25.39 -2.20 70 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 27.17 -2.23 70 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 28.28 -2.99 68 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 29.99 -3.25 68 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 31.83 -3.56 68 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 33.68 -3.68 68 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 35.53 -3.84 68 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 37.39 -4.01 68 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 39.37 -3.78 68 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 41.37 -4.16 68 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 6.07 -0.76 68 0 2 0
28AUG26 107.50 P 0.00 0.00 0.00 6.81 -0.84 68 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 7.56 -1.01 68 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 8.48 -1.01 68 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 9.41 -0.76 68 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 10.02 -1.19 66 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 11.04 -1.25 66 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 12.11 -1.26 66 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 13.19 -1.36 66 0 2 0
28AUG26 127.50 P 0.00 0.00 0.00 14.32 -1.50 66 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 15.55 -1.54 66 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 16.92 -1.81 66 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 18.29 -1.91 67 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 19.67 -2.09 67 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 21.14 -2.17 67 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 22.84 -2.10 67 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 24.43 -2.83 68 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 26.09 -2.50 68 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 27.78 -2.31 68 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 29.51 -2.70 69 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 31.27 -2.75 69 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 32.66 -3.23 68 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.11 -0.19 67 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.34 -0.24 67 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 1.63 -0.28 67 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.96 -0.28 67 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.29 -0.39 67 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 2.71 -0.42 67 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 3.16 -0.43 67 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 3.61 -0.57 67 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 4.19 -0.58 67 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 4.78 -0.59 67 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 5.37 -0.75 67 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 6.08 -0.79 67 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 6.83 -0.80 67 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 7.59 -0.91 67 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 8.39 -0.95 67 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 9.33 -0.99 67 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 10.27 -0.73 67 0 107 0
29SEP26 115.00 P 0.00 0.00 0.00 11.21 -0.85 67 0 209 0
29SEP26 117.50 P 0.00 0.00 0.00 11.86 -1.30 65 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 13.04 -1.22 66 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 14.27 -1.23 66 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 15.48 -1.28 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 16.46 -1.64 66 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 18.01 -1.55 66 0 1 0
29SEP26 132.50 P 0.00 0.00 0.00 19.16 -1.66 66 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 20.57 -1.74 66 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 22.02 -1.98 66 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 23.53 -1.90 66 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 25.10 -2.10 66 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 26.70 -2.19 67 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 28.35 -2.26 67 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 30.03 -2.34 67 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 31.76 -2.41 68 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 33.52 -2.03 68 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 34.89 -2.99 67 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 36.60 -3.16 67 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 38.32 -3.35 67 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 40.15 -3.58 67 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 42.03 -3.54 67 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 43.91 -3.64 67 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 45.79 -3.77 67 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.33 -0.23 63 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 2.71 -0.32 63 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 3.18 -0.32 63 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 3.65 -0.32 63 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 4.12 -0.46 63 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 4.73 -0.46 63 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 5.35 -0.46 63 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 5.96 -0.56 63 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 6.65 -0.65 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 7.43 -0.65 63 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 8.21 -0.65 63 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 9.00 -0.78 63 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 9.87 -0.87 63 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 10.84 -0.79 63 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 11.73 -0.95 63 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 12.76 -1.07 63 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 13.88 -0.70 63 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 14.62 -0.96 62 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 15.63 -1.10 62 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 16.73 -1.27 62 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 18.20 -1.25 63 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 19.17 -1.41 62 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 20.49 -1.53 62 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 21.83 -1.65 62 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 23.28 -1.68 62 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 24.80 -1.62 62 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 26.14 -1.85 62 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 27.79 -1.80 63 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 29.22 -2.09 62 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 30.81 -2.21 62 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 32.44 -2.29 63 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 34.35 -2.14 63 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 36.07 -2.19 64 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 37.82 -2.25 64 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 39.57 -2.32 64 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 40.96 -2.14 63 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 42.70 -2.15 63 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 44.44 -3.13 63 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 46.19 -2.39 63 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 47.99 -2.49 63 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 49.89 -3.50 63 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.65 -0.30 61 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 4.13 -0.35 61 0 3 0
30MAR27 77.50 P 0.00 0.00 0.00 4.68 -0.43 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.31 -0.44 61 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.95 -0.44 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.59 -0.53 61 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.32 -0.61 61 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.12 -0.61 61 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 8.93 -0.61 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 9.74 -0.69 61 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 10.59 -0.83 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 11.58 -0.83 61 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 12.57 -0.83 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 13.57 -0.83 61 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 14.56 -0.98 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 15.64 -1.09 61 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 16.82 -1.09 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 17.47 -1.06 60 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 18.62 -1.09 60 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.78 -1.25 60 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 21.05 -1.34 60 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.39 -1.40 60 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 23.77 -1.46 60 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 25.03 -1.54 60 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 26.49 -1.59 60 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.99 -1.65 60 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 29.52 -1.70 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.07 -1.77 61 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 32.83 -1.83 61 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 34.45 -1.88 61 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 36.11 -1.93 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.78 -1.74 61 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 39.37 -2.18 61 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 40.97 -2.37 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 42.99 -2.16 62 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 44.78 -2.22 62 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 46.23 -2.08 61 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 47.99 -2.09 61 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 49.75 -2.10 61 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 51.52 -2.19 61 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 53.64 -1.98 62 0 0 0
TOTAL PUT 17 4,527 +2
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$ 140.90
08MAY26 102.50 C 37.51 37.65 37.51 38.41 +6.33 193 200 200 +200
08MAY26 105.00 C 0.00 0.00 0.00 35.91 +6.46 178 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 33.41 +6.33 164 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 30.91 +6.34 150 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 28.41 +6.59 136 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 25.91 +6.32 123 0 0 0
08MAY26 117.50 C 0.00 0.00 0.00 23.41 +6.39 110 0 0 0
08MAY26 120.00 C 0.00 0.00 0.00 20.91 +6.49 97 0 30 0
08MAY26 122.50 C 17.85 17.85 17.85 18.41 +6.61 84 2 66 0
08MAY26 125.00 C 15.30 15.30 15.30 15.91 +6.59 72 4 38 -2
08MAY26 127.50 C 0.00 0.00 0.00 13.41 +6.44 60 0 168 0
08MAY26 130.00 C 10.00 10.70 9.94 10.91 +6.07 48 81 594 -53
08MAY26 132.50 C 6.85 8.10 6.54 8.43 +5.34 54 192 714 -74
08MAY26 135.00 C 3.00 6.00 3.00 6.01 +4.28 52 1,733 1,044 -400
08MAY26 137.50 C 3.00 4.00 2.75 3.69 +2.84 46 2,046 1,750 -1,070
08MAY26 140.00 C 1.90 2.47 1.44 1.98 +1.61 50 2,101 2,340 -629
08MAY26 142.50 C 1.00 1.40 0.67 0.86 +0.72 51 1,565 1,696 +282
08MAY26 145.00 C 0.53 0.78 0.29 0.31 +0.26 52 1,282 867 +291
08MAY26 147.50 C 0.33 0.42 0.14 0.08 +0.06 52 308 1,455 +228
08MAY26 150.00 C 0.14 0.20 0.07 0.02 +0.01 54 150 351 -20
08MAY26 152.50 C 0.10 0.10 0.04 0.01 0.00 60 72 129 +46
08MAY26 155.00 C 0.06 0.06 0.05 0.01 0.00 71 13 515 0
08MAY26 157.50 C 0.00 0.00 0.00 0.01 - 82 0 0 -
15MAY26 102.50 C 0.00 0.00 0.00 38.46 +6.26 65 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 35.96 +6.28 52 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 33.47 +6.25 65 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 30.97 +6.20 59 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 28.49 +6.07 61 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 26.02 +6.43 62 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 23.57 +6.41 61 0 0 0
15MAY26 120.00 C 0.00 0.00 0.00 21.79 +6.88 86 0 0 0
15MAY26 122.50 C 18.31 18.31 18.31 19.35 +6.45 79 30 30 +30
15MAY26 125.00 C 15.85 15.85 15.85 17.00 +6.10 74 30 30 +30
15MAY26 127.50 C 0.00 0.00 0.00 14.01 +4.98 54 0 1 0
15MAY26 130.00 C 11.85 11.90 11.85 11.87 +4.37 54 5 20 +4
15MAY26 132.50 C 8.15 8.15 8.15 10.01 +4.00 56 4 193 0
15MAY26 135.00 C 7.53 8.40 7.23 8.31 +3.67 58 79 267 -18
15MAY26 137.50 C 6.20 7.05 6.20 6.79 +3.11 59 47 530 -5
15MAY26 140.00 C 4.37 5.80 4.37 5.45 +2.66 59 469 862 +41
15MAY26 142.50 C 4.00 4.73 3.89 4.44 +2.36 61 478 473 +208
15MAY26 145.00 C 3.20 3.79 3.07 3.54 +2.02 62 372 807 +124
15MAY26 147.50 C 2.30 3.00 2.30 2.70 +1.61 62 61 699 -1
15MAY26 150.00 C 2.00 2.40 2.00 2.02 +1.26 62 701 543 +343
15MAY26 152.50 C 1.50 1.89 1.50 1.49 +0.96 62 940 806 +762
15MAY26 155.00 C 1.21 1.53 1.21 1.08 +0.72 62 1,204 1,212 +41
15MAY26 157.50 C 0.95 1.20 0.95 0.76 - 62 1,126 990 -
28MAY26 60.00 C 80.03 80.28 79.88 80.99 +6.27 93 500 900 +500
28MAY26 62.50 C 77.81 77.81 77.81 78.49 +6.39 0 100 100 +100
28MAY26 65.00 C 0.00 0.00 0.00 76.00 +6.16 97 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 73.50 +6.26 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 71.00 +6.26 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 68.51 +6.42 81 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 66.01 +6.25 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 63.52 +6.38 78 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 61.02 +6.38 63 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 58.52 +6.24 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 56.03 +6.25 65 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 53.53 +6.74 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 51.03 +6.72 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 48.54 +6.18 53 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 46.04 +6.46 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 43.55 +6.07 50 0 130 0
28MAY26 100.00 C 40.30 40.30 40.30 41.06 +5.64 51 1 2,671 0
28MAY26 102.50 C 0.00 0.00 0.00 38.57 +6.21 49 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 36.09 +6.25 50 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 33.62 +6.14 50 0 0 0
28MAY26 110.00 C 31.00 31.00 31.00 31.17 +5.79 50 3 1,017 +3
28MAY26 112.50 C 0.00 0.00 0.00 28.49 +6.07 0 0 59 0
28MAY26 115.00 C 0.00 0.00 0.00 26.34 +5.91 49 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 23.99 +6.16 49 0 452 0
28MAY26 120.00 C 19.80 21.00 19.80 21.79 +5.95 51 17 4,911 -5
28MAY26 122.50 C 19.00 19.00 18.75 19.35 +5.61 47 473 2,203 +31
28MAY26 125.00 C 15.31 17.03 15.31 17.00 +4.86 44 33 6,260 +2
28MAY26 127.50 C 14.80 15.00 14.55 15.00 +4.78 45 348 6,288 -186
28MAY26 130.00 C 12.17 13.29 12.17 13.14 +4.36 46 143 8,992 -10
28MAY26 132.50 C 10.36 11.41 10.36 11.39 +3.94 47 151 4,346 -19
28MAY26 135.00 C 8.24 9.86 8.24 9.76 +3.60 47 200 4,339 -6
28MAY26 137.50 C 7.60 8.45 7.36 8.33 +3.20 47 478 3,958 -100
28MAY26 140.00 C 6.50 7.25 6.40 7.04 +2.87 48 1,358 5,015 -337
28MAY26 142.50 C 5.30 6.06 5.08 5.96 +2.60 48 512 3,559 -275
28MAY26 145.00 C 4.50 5.72 4.20 5.05 +2.37 49 1,285 4,092 +19
28MAY26 147.50 C 2.69 4.30 2.69 4.21 +2.10 50 457 3,446 -128
28MAY26 150.00 C 2.45 3.65 2.45 3.48 +1.83 50 4,565 9,741 -2,519
28MAY26 152.50 C 2.30 3.03 2.30 2.80 +1.53 50 203 2,996 +31
28MAY26 155.00 C 2.05 2.55 2.01 2.24 +1.27 50 603 3,311 +73
28MAY26 157.50 C 1.72 2.12 1.72 1.78 +1.04 50 465 3,825 +85
28MAY26 160.00 C 1.44 1.78 1.36 1.39 +0.83 50 1,015 4,445 +89
28MAY26 162.50 C 1.42 1.48 1.30 1.09 +0.68 50 242 995 +58
28MAY26 165.00 C 1.00 1.24 1.00 0.84 +0.53 50 155 816 +69
28MAY26 167.50 C 0.84 1.04 0.84 0.64 +0.42 50 113 1,319 -1
28MAY26 170.00 C 0.60 0.87 0.60 0.49 +0.33 50 214 2,133 +66
28MAY26 172.50 C 0.63 0.72 0.63 0.37 +0.25 50 179 484 -43
28MAY26 175.00 C 0.51 0.63 0.50 0.28 +0.19 50 215 462 +115
28MAY26 177.50 C 0.00 0.00 0.00 0.20 +0.14 49 0 114 0
28MAY26 180.00 C 0.39 0.46 0.39 0.15 +0.10 50 65 1,010 +19
28MAY26 182.50 C 0.37 0.37 0.37 0.11 +0.08 50 4 906 0
28MAY26 185.00 C 0.30 0.34 0.30 0.08 +0.06 50 221 1,724 +6
28MAY26 187.50 C 0.26 0.26 0.26 0.06 +0.05 50 3 454 0
28MAY26 190.00 C 0.22 0.22 0.22 0.05 +0.04 51 1 1,719 0
28MAY26 192.50 C 0.22 0.22 0.22 0.03 +0.02 50 1 153 +1
28MAY26 195.00 C 0.16 0.20 0.16 0.02 +0.01 49 5 1,358 -5
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 301 0
28MAY26 200.00 C 0.12 0.14 0.12 0.01 0.00 49 46 398 +13
28MAY26 205.00 C 0.08 0.12 0.08 0.01 0.00 52 272 1,414 +227
28MAY26 210.00 C 0.06 0.09 0.06 0.01 0.00 55 60 624 +50
28MAY26 215.00 C 0.04 0.05 0.04 0.01 0.00 58 22 880 +12
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 61 0 285 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 64 0 462 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 67 0 447 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 69 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 72 0 83 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 74 0 165 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 77 0 310 0
29JUN26 60.00 C 0.00 0.00 0.00 81.05 +6.20 70 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 78.56 +6.26 76 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 76.06 +6.19 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 73.57 +6.17 65 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 71.07 +6.16 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 68.58 +6.18 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 66.09 +6.16 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 63.59 +6.31 0 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 61.10 +6.06 48 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 58.61 +5.92 51 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 56.11 +6.01 0 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 53.62 +5.77 44 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 51.13 +6.39 44 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 48.64 +6.02 43 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 46.16 +5.68 44 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 43.68 +5.54 43 0 642 0
29JUN26 100.00 C 39.93 39.93 39.93 41.22 +5.59 44 1 405 0
29JUN26 102.50 C 0.00 0.00 0.00 38.77 +5.96 44 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 36.34 +5.64 44 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 33.62 +5.61 0 0 2,208 0
29JUN26 110.00 C 30.00 30.00 30.00 31.58 +5.60 44 10 144 -10
29JUN26 112.50 C 0.00 0.00 0.00 29.28 +5.56 44 0 648 0
29JUN26 115.00 C 0.00 0.00 0.00 26.51 +5.30 36 0 3,051 0
29JUN26 117.50 C 23.00 23.66 23.00 24.51 +5.31 40 2 1,329 0
29JUN26 120.00 C 21.02 22.40 21.02 22.47 +4.99 41 124 5,263 +31
29JUN26 122.50 C 20.50 20.50 19.75 20.32 +4.73 40 36 2,476 -30
29JUN26 125.00 C 18.53 18.70 18.30 18.47 +4.54 41 39 6,508 -32
29JUN26 127.50 C 0.00 0.00 0.00 16.82 +4.51 43 30 3,819 0
29JUN26 130.00 C 14.20 15.15 13.60 15.00 +4.20 42 166 8,367 -153
29JUN26 132.50 C 12.40 13.10 12.40 13.30 +3.79 42 3 7,303 +1
29JUN26 135.00 C 11.30 12.03 11.18 11.98 +3.67 43 83 12,028 -8
29JUN26 137.50 C 10.11 10.89 10.11 10.68 +3.50 43 41 5,124 -21
29JUN26 140.00 C 8.65 9.61 8.65 9.52 +3.29 43 2,130 6,865 +330
29JUN26 142.50 C 8.33 8.50 8.20 8.38 +3.05 43 830 4,227 +349
29JUN26 145.00 C 7.00 8.50 7.00 7.40 +2.82 44 2,110 5,834 +1,540
29JUN26 147.50 C 6.54 6.65 6.34 6.61 +2.72 44 116 3,241 +4
29JUN26 150.00 C 5.00 5.88 5.00 5.77 +2.47 45 946 18,796 -44
29JUN26 152.50 C 4.63 5.16 4.63 5.01 +2.23 44 237 1,940 +193
29JUN26 155.00 C 3.40 4.50 3.40 4.31 +1.97 44 231 3,566 -83
29JUN26 157.50 C 3.46 4.00 3.46 3.72 +1.77 44 306 1,937 +152
29JUN26 160.00 C 2.15 3.58 2.15 3.16 +1.53 44 750 13,378 -52
29JUN26 162.50 C 2.50 3.11 2.50 2.73 +1.38 44 133 2,868 +59
29JUN26 165.00 C 2.05 2.73 2.05 2.29 +1.17 44 294 7,386 +34
29JUN26 167.50 C 2.10 2.40 2.10 1.97 +1.05 44 10 2,176 +1
29JUN26 170.00 C 1.85 2.13 1.85 1.65 +0.89 44 279 7,570 +59
29JUN26 172.50 C 1.76 1.76 1.75 1.40 +0.79 44 11 3,353 0
29JUN26 175.00 C 1.44 1.66 1.44 1.17 +0.66 44 142 13,955 -14
29JUN26 177.50 C 1.41 1.42 1.41 0.98 +0.57 44 3 825 +2
29JUN26 180.00 C 1.03 1.30 1.03 0.82 +0.49 44 144 8,395 +34
29JUN26 182.50 C 1.08 1.15 1.08 0.67 +0.40 44 41 1,253 +1
29JUN26 185.00 C 0.98 1.05 0.95 0.57 +0.36 44 104 7,509 +100
29JUN26 187.50 C 0.80 0.80 0.80 0.47 +0.29 44 65 1,376 0
29JUN26 190.00 C 0.95 0.95 0.95 0.38 +0.24 44 2 7,861 +2
29JUN26 192.50 C 0.00 0.00 0.00 0.32 +0.21 44 0 782 0
29JUN26 195.00 C 0.65 0.65 0.65 0.26 +0.17 44 16 664 -15
29JUN26 197.50 C 0.00 0.00 0.00 0.21 +0.14 44 0 649 0
29JUN26 200.00 C 0.50 0.54 0.50 0.18 +0.12 44 19 2,020 +13
29JUN26 205.00 C 0.00 0.00 0.00 0.12 +0.08 44 0 1,290 0
29JUN26 210.00 C 0.00 0.00 0.00 0.08 +0.06 44 0 1,372 0
29JUN26 215.00 C 0.32 0.32 0.32 0.05 +0.04 44 4 2,281 0
29JUN26 220.00 C 0.00 0.00 0.00 0.04 +0.03 45 0 836 0
29JUN26 225.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 655 0
29JUN26 230.00 C 0.19 0.19 0.19 0.01 0.00 43 2 1,013 +2
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,241 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 46 0 887 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,011 0
29JUN26 250.00 C 0.12 0.12 0.10 0.01 0.00 49 120 2,583 +20
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 52 0 624 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 54 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 55 0 484 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 56 0 200 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,459 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 59 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,915 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 62 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 63 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 81.05 +6.03 68 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 78.56 +5.92 68 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 76.06 +6.19 57 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 73.57 +5.86 60 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 71.07 +6.01 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 68.58 +6.01 52 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 66.09 +5.89 53 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 63.59 +6.28 41 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 61.10 +5.99 46 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 58.61 +5.92 46 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 56.11 +5.92 40 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 53.63 +5.58 44 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 51.15 +6.39 43 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 48.67 +5.75 43 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 46.21 +5.73 43 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 43.77 +5.63 43 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 41.22 +5.34 38 0 30 0
30JUL26 102.50 C 0.00 0.00 0.00 38.77 +5.25 37 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 36.34 +5.15 37 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 33.96 +5.00 37 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 31.97 +5.17 41 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 29.47 +4.76 38 0 3 0
30JUL26 115.00 C 0.00 0.00 0.00 27.40 +5.32 39 0 16 0
30JUL26 117.50 C 0.00 0.00 0.00 25.40 +4.58 40 0 30 0
30JUL26 120.00 C 23.85 23.85 23.60 23.21 +4.70 39 38 500 +30
30JUL26 122.50 C 0.00 0.00 0.00 22.07 +5.24 43 0 966 0
30JUL26 125.00 C 0.00 0.00 0.00 20.33 +4.58 43 0 1,969 0
30JUL26 127.50 C 0.00 0.00 0.00 19.07 +4.88 45 0 2,208 0
30JUL26 130.00 C 16.55 16.55 16.55 16.77 +3.94 41 3 2,083 0
30JUL26 132.50 C 0.00 0.00 0.00 15.27 +3.64 41 0 1,534 0
30JUL26 135.00 C 13.72 14.99 13.65 14.14 +3.65 42 21 3,408 +5
30JUL26 137.50 C 12.82 12.82 12.34 12.69 +3.34 42 8 1,778 +1
30JUL26 140.00 C 11.55 11.57 11.06 11.47 +3.08 42 30 1,776 +2
30JUL26 142.50 C 9.43 10.46 9.43 10.53 +3.05 42 104 1,262 +2
30JUL26 145.00 C 8.61 9.45 8.61 9.45 +2.81 42 140 2,113 -25
30JUL26 147.50 C 8.61 8.61 8.46 8.67 +2.76 43 37 1,143 -31
30JUL26 150.00 C 7.50 7.90 7.49 7.85 +2.67 43 180 2,807 +14
30JUL26 152.50 C 6.99 7.04 6.80 7.09 +2.47 43 111 312 +38
30JUL26 155.00 C 6.15 6.48 6.15 6.44 +2.39 44 111 1,375 +56
30JUL26 157.50 C 5.62 5.70 5.62 5.72 +2.16 43 76 384 +25
30JUL26 160.00 C 4.90 5.30 4.90 5.12 +1.99 43 64 1,723 +16
30JUL26 162.50 C 4.69 4.81 4.69 4.56 +1.85 43 262 552 +112
30JUL26 165.00 C 3.73 4.36 3.73 4.01 +1.62 43 412 893 +141
30JUL26 167.50 C 3.96 3.99 3.83 3.59 +1.51 43 403 808 +248
30JUL26 170.00 C 3.50 3.60 3.50 3.17 +1.38 43 19 429 +19
30JUL26 172.50 C 3.15 3.15 3.15 2.78 +1.21 43 4 271 0
30JUL26 175.00 C 2.33 3.00 2.33 2.47 +1.12 43 5 722 +2
30JUL26 177.50 C 0.00 0.00 0.00 2.16 +1.00 43 0 214 0
30JUL26 180.00 C 0.00 0.00 0.00 1.89 +0.87 43 0 183 0
30JUL26 182.50 C 2.09 2.09 2.09 1.68 +0.81 43 60 172 +20
30JUL26 185.00 C 1.91 2.00 1.91 1.46 +0.72 43 16 135 +15
30JUL26 187.50 C 0.00 0.00 0.00 1.27 +0.62 43 0 38 0
30JUL26 190.00 C 0.00 0.00 0.00 1.12 +0.57 43 0 126 0
30JUL26 192.50 C 0.00 0.00 0.00 0.97 +0.50 43 0 125 0
30JUL26 195.00 C 0.00 0.00 0.00 0.83 +0.42 43 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 0.74 +0.40 43 0 0 0
30JUL26 200.00 C 1.15 1.21 1.15 0.64 +0.35 43 29 631 +28
30JUL26 205.00 C 0.00 0.00 0.00 0.48 +0.27 43 0 164 0
30JUL26 210.00 C 0.00 0.00 0.00 0.36 +0.21 43 0 353 0
28AUG26 60.00 C 0.00 0.00 0.00 81.05 +6.03 63 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 78.56 +5.92 63 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 76.06 +6.19 56 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 73.57 +5.86 56 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 71.07 +5.66 48 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 68.58 +6.01 49 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 66.09 +5.89 49 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 63.59 +5.78 44 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 61.10 +5.60 43 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 58.61 +5.92 42 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 56.13 +5.94 43 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 53.66 +5.22 43 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 51.20 +5.25 42 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 48.67 +5.70 38 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 46.21 +5.13 38 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 43.77 +5.48 38 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 41.35 +4.93 37 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 39.13 +4.94 40 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 36.89 +4.87 40 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 34.84 +4.89 41 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 32.67 +4.90 41 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 30.66 +4.63 41 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 28.73 +4.58 42 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 26.85 +4.41 42 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 25.09 +4.35 42 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 23.54 +4.36 43 0 0 0
28AUG26 125.00 C 21.10 21.20 21.10 21.90 +4.60 43 8 4 -4
28AUG26 127.50 C 0.00 0.00 0.00 20.31 +4.32 43 0 75 0
28AUG26 130.00 C 0.00 0.00 0.00 18.68 +3.94 42 0 241 0
28AUG26 132.50 C 0.00 0.00 0.00 17.31 +3.76 42 0 151 0
28AUG26 135.00 C 16.13 16.13 16.13 15.96 +3.41 42 2 181 0
28AUG26 137.50 C 14.47 14.57 14.47 14.68 +3.22 42 4 30 0
28AUG26 140.00 C 13.50 13.69 13.50 13.55 +3.13 42 13 62 +2
28AUG26 142.50 C 12.51 12.51 12.51 12.50 +2.97 42 30 60 0
28AUG26 145.00 C 11.30 11.65 11.30 11.77 +3.13 43 7 220 +7
28AUG26 147.50 C 0.00 0.00 0.00 10.85 +3.01 44 0 289 0
28AUG26 150.00 C 9.78 10.00 9.77 9.97 +2.85 44 287 1,961 +252
28AUG26 152.50 C 0.00 0.00 0.00 9.08 +2.67 44 0 33 0
28AUG26 155.00 C 0.00 0.00 0.00 8.28 +2.47 43 0 22 0
28AUG26 157.50 C 7.71 7.71 7.65 7.57 +2.32 43 24 27 +23
28AUG26 160.00 C 7.12 7.12 7.12 6.86 +2.16 43 2 9 -2
28AUG26 162.50 C 6.71 6.71 6.71 6.23 +1.99 43 1 2 +1
28AUG26 165.00 C 5.97 6.15 5.97 5.68 +1.85 43 22 1,366 0
28AUG26 167.50 C 0.00 0.00 0.00 5.13 +1.72 43 0 20 0
28AUG26 170.00 C 0.00 0.00 0.00 4.63 +1.57 43 0 42 0
28AUG26 172.50 C 0.00 0.00 0.00 4.21 +1.45 43 0 7 0
28AUG26 175.00 C 4.40 4.50 4.34 3.80 +1.34 43 33 252 +33
28AUG26 177.50 C 0.00 0.00 0.00 3.39 +1.22 43 0 50 0
28AUG26 180.00 C 3.11 3.90 3.11 3.09 +1.13 43 7 62 +7
28AUG26 182.50 C 0.00 0.00 0.00 2.79 +1.04 43 0 99 0
28AUG26 185.00 C 0.00 0.00 0.00 2.49 +0.95 43 0 0 0
28AUG26 187.50 C 2.60 3.04 2.60 2.23 +0.85 43 2 2 +2
28AUG26 190.00 C 0.00 0.00 0.00 2.02 +0.79 43 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 1.81 +0.72 43 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 1.60 +0.65 43 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 1.45 +0.59 43 0 0 0
28AUG26 200.00 C 1.67 1.70 1.67 1.30 +0.53 43 29 60 +29
29SEP26 60.00 C 0.00 0.00 0.00 81.05 +6.03 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 78.56 +5.92 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 76.06 +6.19 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 73.57 +5.86 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 71.07 +5.66 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 68.58 +6.01 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 66.09 +5.89 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 63.60 +5.54 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 61.12 +5.32 42 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 58.66 +5.97 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 56.13 +5.13 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 53.66 +5.03 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 51.24 +5.02 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 49.00 +5.63 42 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 46.70 +5.15 42 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 44.37 +5.44 42 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 42.09 +4.96 41 0 41 0
29SEP26 102.50 C 0.00 0.00 0.00 40.20 +5.19 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 38.07 +5.09 43 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 35.82 +4.84 42 0 1 0
29SEP26 110.00 C 33.79 33.79 33.79 33.83 +4.71 42 30 85 +30
29SEP26 112.50 C 0.00 0.00 0.00 31.91 +4.65 42 0 52 0
29SEP26 115.00 C 30.18 30.18 30.18 30.03 +4.82 42 30 219 +30
29SEP26 117.50 C 0.00 0.00 0.00 28.22 +4.68 42 0 80 0
29SEP26 120.00 C 26.50 26.50 26.50 27.48 +5.42 45 1 2,250 0
29SEP26 122.50 C 24.80 24.80 24.80 24.76 +4.00 41 1 2,088 0
29SEP26 125.00 C 0.00 0.00 0.00 23.18 +4.32 42 0 4,139 0
29SEP26 127.50 C 0.00 0.00 0.00 22.64 +4.72 45 0 1,988 0
29SEP26 130.00 C 20.16 20.27 20.16 20.44 +3.97 42 48 7,958 0
29SEP26 132.50 C 19.00 19.00 19.00 18.96 +3.60 42 6 1,283 0
29SEP26 135.00 C 0.00 0.00 0.00 17.68 +3.42 42 0 4,961 0
29SEP26 137.50 C 0.00 0.00 0.00 16.61 +3.43 42 0 1,767 0
29SEP26 140.00 C 14.55 15.60 14.55 15.60 +3.50 43 19 7,800 -14
29SEP26 142.50 C 0.00 0.00 0.00 14.47 +3.26 43 0 2,840 0
29SEP26 145.00 C 12.66 13.47 12.66 13.47 +3.15 43 11 12,953 -9
29SEP26 147.50 C 12.65 12.65 12.54 12.55 +3.11 43 4 2,806 0
29SEP26 150.00 C 11.04 11.70 10.80 11.67 +2.96 43 233 8,834 +209
29SEP26 152.50 C 0.00 0.00 0.00 10.93 +2.92 43 0 2,115 0
29SEP26 155.00 C 9.91 10.06 9.91 10.05 +2.75 43 11 8,768 -4
29SEP26 157.50 C 9.29 9.29 9.29 9.31 +2.62 43 1 1,260 0
29SEP26 160.00 C 8.54 8.69 8.48 8.61 +2.46 43 54 8,184 -4
29SEP26 162.50 C 8.05 8.05 8.05 7.91 +2.30 43 1 805 0
29SEP26 165.00 C 7.50 7.50 7.45 7.26 +2.17 43 52 5,996 +23
29SEP26 167.50 C 7.06 7.10 7.06 6.72 +2.04 43 250 2,696 +150
29SEP26 170.00 C 5.62 6.60 5.62 6.18 +1.91 43 78 5,569 +36
29SEP26 172.50 C 6.10 6.10 6.08 5.64 +1.78 43 14 2,329 -4
29SEP26 175.00 C 5.56 5.56 5.56 5.19 +1.67 43 1,220 11,200 -1,180
29SEP26 177.50 C 0.00 0.00 0.00 4.78 +1.56 43 0 3,815 0
29SEP26 180.00 C 4.18 5.05 4.18 4.38 +1.45 43 228 5,207 -3
29SEP26 182.50 C 4.60 4.64 4.56 3.97 +1.34 43 9 692 -1
29SEP26 185.00 C 4.19 4.36 4.19 3.66 +1.26 43 4 2,011 0
29SEP26 187.50 C 0.00 0.00 0.00 3.36 +1.17 43 0 624 0
29SEP26 190.00 C 3.79 3.79 3.79 3.07 +1.09 43 67 824 +65
29SEP26 192.50 C 0.00 0.00 0.00 2.77 +0.99 43 0 279 0
29SEP26 195.00 C 3.05 3.23 3.05 2.55 +0.93 43 5 394 0
29SEP26 197.50 C 3.13 3.13 3.13 2.34 +0.86 43 20 499 +20
29SEP26 200.00 C 2.70 2.96 2.70 2.13 +0.80 43 8 7,570 +1
29SEP26 205.00 C 0.00 0.00 0.00 1.75 +0.67 43 0 211 0
29SEP26 210.00 C 2.26 2.26 2.26 1.47 +0.58 43 65 362 +65
29SEP26 215.00 C 0.00 0.00 0.00 1.19 +0.48 43 0 266 0
29SEP26 220.00 C 0.00 0.00 0.00 1.01 +0.42 43 0 4,041 0
29SEP26 225.00 C 0.00 0.00 0.00 0.82 +0.35 43 0 941 0
29SEP26 230.00 C 1.38 1.38 1.38 0.68 +0.29 43 1 300 +1
29SEP26 235.00 C 0.00 0.00 0.00 0.56 +0.25 43 0 1,111 0
29SEP26 240.00 C 1.05 1.16 1.05 0.45 +0.20 43 40 2,617 +10
29SEP26 245.00 C 1.08 1.08 1.08 0.38 +0.17 43 30 190 0
29SEP26 250.00 C 0.92 0.92 0.92 0.31 +0.15 43 30 345 -15
29SEP26 255.00 C 0.00 0.00 0.00 0.25 +0.12 43 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.21 +0.10 43 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.17 +0.08 43 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.14 +0.07 43 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.12 +0.06 43 0 217 0
29SEP26 280.00 C 0.00 0.00 0.00 0.09 +0.04 42 0 286 0
29SEP26 285.00 C 0.00 0.00 0.00 0.08 +0.04 43 0 357 0
29SEP26 290.00 C 0.39 0.39 0.39 0.07 +0.04 43 10 646 +10
29SEP26 295.00 C 0.00 0.00 0.00 0.05 +0.03 42 0 92 0
29SEP26 300.00 C 0.42 0.43 0.42 0.04 +0.03 42 10 375 +1
30DEC26 60.00 C 0.00 0.00 0.00 81.05 +6.03 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 78.64 +5.99 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 76.15 +5.37 48 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 73.88 +5.19 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 71.49 +5.42 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 69.11 +5.90 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 66.84 +5.90 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 64.47 +5.88 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 62.08 +5.66 47 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 59.78 +5.63 46 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 57.65 +5.72 47 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 55.36 +5.43 46 0 5 0
30DEC26 90.00 C 52.90 53.00 52.90 53.15 +5.26 45 45 257 -18
30DEC26 92.50 C 0.00 0.00 0.00 51.06 +5.29 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 48.89 +5.20 44 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 46.79 +5.16 44 0 0 0
30DEC26 100.00 C 44.00 44.50 44.00 44.91 +5.18 44 5 16 -1
30DEC26 102.50 C 0.00 0.00 0.00 42.72 +4.87 43 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 40.78 +5.08 43 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 38.93 +4.72 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 37.07 +4.55 42 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 35.33 +4.45 42 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 33.57 +4.34 42 0 318 0
30DEC26 117.50 C 0.00 0.00 0.00 31.95 +4.24 42 0 929 0
30DEC26 120.00 C 30.00 30.00 30.00 30.30 +4.49 42 5 215 -5
30DEC26 122.50 C 0.00 0.00 0.00 28.80 +4.07 42 0 143 0
30DEC26 125.00 C 27.39 27.39 27.39 26.70 +3.31 40 60 745 0
30DEC26 127.50 C 26.00 26.00 26.00 25.52 +3.57 41 1 1,047 0
30DEC26 130.00 C 0.00 0.00 0.00 24.01 +3.03 41 0 8,397 0
30DEC26 132.50 C 0.00 0.00 0.00 23.48 +3.74 42 0 1,527 0
30DEC26 135.00 C 0.00 0.00 0.00 22.25 +3.70 42 0 1,932 0
30DEC26 137.50 C 19.00 21.00 19.00 21.09 +3.47 42 20 519 0
30DEC26 140.00 C 19.80 19.80 19.49 19.99 +3.41 42 6 3,391 -1
30DEC26 142.50 C 0.00 0.00 0.00 18.94 +3.39 42 0 892 0
30DEC26 145.00 C 18.18 18.18 17.45 18.01 +3.31 43 103 2,640 +50
30DEC26 147.50 C 0.00 0.00 0.00 17.04 +3.19 43 0 1,795 0
30DEC26 150.00 C 15.30 16.10 15.00 16.13 +3.14 43 15 5,541 -2
30DEC26 152.50 C 15.30 15.30 15.30 15.23 +3.08 43 1 202 0
30DEC26 155.00 C 14.50 14.50 14.50 14.49 +3.01 43 2 3,105 0
30DEC26 157.50 C 0.00 0.00 0.00 13.50 +2.70 42 0 536 0
30DEC26 160.00 C 12.88 12.88 12.88 12.98 +2.86 43 3 4,642 -1
30DEC26 162.50 C 12.20 12.20 12.20 12.29 +2.84 43 1 308 +1
30DEC26 165.00 C 11.00 11.64 10.80 11.62 +2.73 43 47 962 +11
30DEC26 167.50 C 0.00 0.00 0.00 10.94 +2.57 43 0 1,405 0
30DEC26 170.00 C 10.42 10.42 10.42 10.27 +2.43 43 1 13,520 0
30DEC26 172.50 C 10.00 10.00 9.79 9.65 +2.33 43 14 1,230 0
30DEC26 175.00 C 9.30 9.30 9.30 9.13 +2.31 43 1 757 0
30DEC26 177.50 C 0.00 0.00 0.00 8.61 +2.18 43 0 773 0
30DEC26 180.00 C 7.89 8.48 7.89 7.80 +1.76 42 7 3,364 0
30DEC26 182.50 C 8.10 8.10 8.10 7.57 +1.92 43 3 841 -3
30DEC26 185.00 C 7.74 7.74 7.74 7.11 +1.84 43 3 648 -3
30DEC26 187.50 C 0.00 0.00 0.00 6.72 +1.82 43 0 81 0
30DEC26 190.00 C 6.96 6.96 6.96 6.33 +1.72 43 2 879 0
30DEC26 192.50 C 6.40 6.63 6.40 5.94 +1.61 43 3 184 0
30DEC26 195.00 C 0.00 0.00 0.00 5.56 +1.51 43 0 572 0
30DEC26 197.50 C 0.00 0.00 0.00 5.19 +1.42 43 0 360 0
30DEC26 200.00 C 5.70 5.70 5.70 4.91 +1.42 43 21 678 +21
30DEC26 205.00 C 0.00 0.00 0.00 4.35 +1.26 43 0 249 0
30DEC26 210.00 C 4.04 4.04 4.04 3.79 +1.09 43 1 307 +1
30DEC26 215.00 C 0.00 0.00 0.00 3.36 +1.04 43 0 284 0
30DEC26 220.00 C 3.90 3.90 3.90 2.97 +0.92 43 1 154 0
30DEC26 225.00 C 0.00 0.00 0.00 2.58 +0.79 43 0 115 0
30DEC26 230.00 C 3.15 3.15 3.15 2.29 +0.80 43 1 303 0
30DEC26 235.00 C 0.00 0.00 0.00 2.02 +0.66 43 0 224 0
30DEC26 240.00 C 0.00 0.00 0.00 1.76 +0.57 43 0 240 0
30DEC26 245.00 C 0.00 0.00 0.00 1.54 +0.53 43 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 1.37 +0.48 43 0 124 0
30DEC26 255.00 C 0.00 0.00 0.00 1.20 +0.42 43 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 1.03 +0.37 43 0 53 0
30DEC26 265.00 C 0.00 0.00 0.00 0.92 +0.36 43 0 111 0
30DEC26 270.00 C 1.96 1.96 1.96 0.82 +0.30 43 5 141 0
30DEC26 275.00 C 0.00 0.00 0.00 0.71 +0.26 42 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.60 +0.23 42 0 105 0
30DEC26 285.00 C 0.00 0.00 0.00 0.53 +0.20 42 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.47 +0.17 42 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.41 +0.15 42 0 124 0
30DEC26 300.00 C 1.10 1.19 1.10 0.37 +0.15 43 37 944 +20
30MAR27 60.00 C 0.00 0.00 0.00 81.86 +5.81 55 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 79.47 +5.74 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 77.19 +5.57 52 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 75.08 +6.12 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 72.48 +5.66 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 70.31 +5.90 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 68.00 +5.51 48 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 65.79 +5.69 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 63.53 +5.51 47 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 61.35 +5.54 46 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 59.19 +5.49 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 57.14 +5.54 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 54.99 +5.46 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 52.95 +5.38 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 50.91 +5.29 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 48.94 +5.25 44 0 0 0
30MAR27 100.00 C 47.00 47.00 47.00 48.03 +6.13 47 2 92 -2
30MAR27 102.50 C 0.00 0.00 0.00 45.19 +5.09 43 0 97 0
30MAR27 105.00 C 0.00 0.00 0.00 43.50 +5.19 43 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 41.58 +4.88 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 39.87 +4.79 43 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 38.26 +4.85 42 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 36.70 +4.73 42 0 1 0
30MAR27 117.50 C 35.22 35.22 35.22 34.47 +3.92 41 3 21 -3
30MAR27 120.00 C 0.00 0.00 0.00 34.46 +5.33 44 0 2,443 0
30MAR27 122.50 C 0.00 0.00 0.00 32.14 +4.43 42 0 160 0
30MAR27 125.00 C 30.00 30.00 30.00 30.77 +4.31 42 2 1,399 0
30MAR27 127.50 C 0.00 0.00 0.00 29.49 +4.81 42 0 3,313 0
30MAR27 130.00 C 0.00 0.00 0.00 28.28 +4.26 42 0 2,098 0
30MAR27 132.50 C 0.00 0.00 0.00 27.04 +4.24 42 0 208 0
30MAR27 135.00 C 0.00 0.00 0.00 25.86 +4.11 42 0 759 0
30MAR27 137.50 C 0.00 0.00 0.00 24.72 +3.99 42 0 383 0
30MAR27 140.00 C 23.10 23.10 23.10 23.49 +3.79 42 5 1,400 -5
30MAR27 142.50 C 0.00 0.00 0.00 22.61 +3.93 42 0 253 0
30MAR27 145.00 C 0.00 0.00 0.00 21.62 +3.86 42 0 75 0
30MAR27 147.50 C 0.00 0.00 0.00 20.67 +3.75 42 0 177 0
30MAR27 150.00 C 19.50 19.50 19.50 19.69 +3.60 42 1 212 0
30MAR27 152.50 C 0.00 0.00 0.00 19.05 +3.79 43 0 254 0
30MAR27 155.00 C 0.00 0.00 0.00 17.91 +3.48 42 0 2,570 0
30MAR27 157.50 C 0.00 0.00 0.00 17.44 +3.71 43 0 310 0
30MAR27 160.00 C 0.00 0.00 0.00 16.64 +3.56 43 0 1,500 0
30MAR27 162.50 C 0.00 0.00 0.00 15.81 +3.39 43 0 593 0
30MAR27 165.00 C 14.80 14.80 14.80 15.01 +3.25 43 16 1,898 0
30MAR27 167.50 C 0.00 0.00 0.00 14.40 +3.30 43 0 44 0
30MAR27 170.00 C 13.90 13.90 13.90 13.75 +3.20 43 6 101 +4
30MAR27 172.50 C 0.00 0.00 0.00 13.09 +3.05 43 0 74 0
30MAR27 175.00 C 12.62 12.62 12.60 12.44 +2.90 43 2 238 +1
30MAR27 177.50 C 0.00 0.00 0.00 11.78 +2.75 43 0 82 0
30MAR27 180.00 C 0.00 0.00 0.00 11.27 +2.75 43 2 94 -2
30MAR27 182.50 C 0.00 0.00 0.00 10.77 +2.72 43 0 51 0
30MAR27 185.00 C 10.59 10.59 10.59 10.27 +2.60 43 9 139 +9
30MAR27 187.50 C 10.24 10.24 10.24 9.77 +2.48 43 10 129 0
30MAR27 190.00 C 9.70 9.70 9.70 9.27 +2.35 43 1 168 -1
30MAR27 192.50 C 9.40 9.40 9.40 8.76 +2.22 42 3 101 0
30MAR27 195.00 C 8.95 9.12 8.95 8.39 +2.23 43 5 484 0
TOTAL CALL 45,279 611,461 +1,314
08MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
08MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 202 0 15 0
08MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 187 0 237 0
08MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 172 0 69 0
08MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 158 0 249 0
08MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 144 0 1,964 0
08MAY26 117.50 P 0.02 0.02 0.01 0.01 0.00 130 309 936 0
08MAY26 120.00 P 0.03 0.03 0.03 0.01 0.00 116 102 1,623 -12
08MAY26 122.50 P 0.04 0.04 0.03 0.01 -0.01 103 18 734 -3
08MAY26 125.00 P 0.04 0.04 0.03 0.01 -0.05 89 46 1,213 -2
08MAY26 127.50 P 0.10 0.10 0.03 0.01 -0.19 76 79 1,582 -11
08MAY26 130.00 P 0.10 0.20 0.05 0.01 -0.54 62 211 691 -8
08MAY26 132.50 P 0.24 0.24 0.06 0.02 -1.23 54 390 1,177 -134
08MAY26 135.00 P 0.55 0.60 0.14 0.10 -2.29 52 446 801 +106
08MAY26 137.50 P 1.26 1.42 0.45 0.41 -3.58 53 1,614 848 +709
08MAY26 140.00 P 2.60 2.60 1.30 1.16 -5.14 53 819 219 +186
08MAY26 142.50 P 4.40 4.40 2.91 2.55 -6.03 55 286 143 +109
08MAY26 145.00 P 5.10 5.10 5.10 4.53 -6.47 59 20 20 +20
08MAY26 147.50 P 0.00 0.00 0.00 6.87 -6.47 70 0 0 0
08MAY26 150.00 P 0.00 0.00 0.00 9.38 -6.42 89 0 0 0
08MAY26 152.50 P 0.00 0.00 0.00 11.95 -6.35 112 0 0 0
08MAY26 155.00 P 0.00 0.00 0.00 14.52 -6.38 135 0 0 0
08MAY26 157.50 P 0.00 0.00 0.00 17.10 - 158 0 0 -
15MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 77 0 44 0
15MAY26 105.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 82 0
15MAY26 107.50 P 0.00 0.00 0.00 0.01 -0.02 66 0 17 0
15MAY26 110.00 P 0.00 0.00 0.00 0.02 -0.05 65 0 46 0
15MAY26 112.50 P 0.13 0.13 0.13 0.03 -0.10 63 2 1,900 0
15MAY26 115.00 P 0.20 0.20 0.18 0.06 -0.17 63 12 200 +1
15MAY26 117.50 P 0.30 0.30 0.22 0.10 -0.30 61 912 1,177 +812
15MAY26 120.00 P 0.40 0.40 0.35 0.19 -0.46 62 27 334 -2
15MAY26 122.50 P 0.52 0.52 0.46 0.33 -0.70 62 103 508 +90
15MAY26 125.00 P 0.75 0.77 0.66 0.55 -0.95 62 205 329 -3
15MAY26 127.50 P 1.04 1.11 0.94 0.87 -1.27 62 204 468 +156
15MAY26 130.00 P 1.94 1.94 1.38 1.31 -1.64 62 330 533 +189
15MAY26 132.50 P 2.45 2.45 2.00 1.91 -2.06 62 277 306 +227
15MAY26 135.00 P 3.27 3.30 2.80 2.68 -2.54 62 370 776 +178
15MAY26 137.50 P 4.96 4.96 3.80 3.63 -3.07 62 196 157 -4
15MAY26 140.00 P 5.88 5.94 4.95 4.79 -3.77 63 193 140 +136
15MAY26 142.50 P 6.80 6.80 6.41 6.15 -4.09 63 5 3 +3
15MAY26 145.00 P 8.14 8.70 8.14 7.70 -4.67 64 6 6 +6
15MAY26 147.50 P 0.00 0.00 0.00 9.43 -5.17 65 0 6 0
15MAY26 150.00 P 12.30 12.30 12.30 11.33 -5.15 66 1 1 +1
15MAY26 152.50 P 0.00 0.00 0.00 13.37 -5.63 68 0 0 0
15MAY26 155.00 P 0.00 0.00 0.00 15.53 -5.55 70 0 0 0
15MAY26 157.50 P 0.00 0.00 0.00 17.79 - 72 0 0 -
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 119 0 37 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 108 0 29 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 103 0 464 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 94 0 541 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 89 0 23 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 85 0 472 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 81 0 289 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 76 0 2,488 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2,061 0
28MAY26 87.50 P 0.02 0.02 0.02 0.01 0.00 69 76 1,726 +76
28MAY26 90.00 P 0.03 0.05 0.03 0.01 0.00 65 122 2,730 +103
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 61 0 2,842 0
28MAY26 95.00 P 0.08 0.08 0.08 0.01 0.00 58 8 500 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 690 0
28MAY26 100.00 P 0.15 0.15 0.12 0.01 -0.02 51 12 2,162 0
28MAY26 102.50 P 0.16 0.16 0.16 0.02 -0.04 51 2 763 0
28MAY26 105.00 P 0.20 0.20 0.18 0.04 -0.06 51 57 1,497 +48
28MAY26 107.50 P 0.26 0.26 0.23 0.06 -0.11 50 689 2,031 +7
28MAY26 110.00 P 0.33 0.33 0.28 0.10 -0.17 49 552 7,343 -552
28MAY26 112.50 P 0.41 0.41 0.36 0.17 -0.27 49 362 4,066 -358
28MAY26 115.00 P 0.51 0.51 0.45 0.28 -0.39 50 328 7,249 -208
28MAY26 117.50 P 0.61 0.66 0.56 0.43 -0.52 50 154 5,935 +102
28MAY26 120.00 P 0.80 0.87 0.72 0.65 -0.69 50 740 12,028 +378
28MAY26 122.50 P 1.07 1.16 0.98 0.94 -0.88 50 905 7,805 +761
28MAY26 125.00 P 1.68 1.68 1.30 1.31 -1.13 50 898 8,812 -122
28MAY26 127.50 P 2.00 2.10 1.75 1.78 -1.45 50 419 7,196 +43
28MAY26 130.00 P 2.76 2.76 2.37 2.39 -1.77 49 1,025 10,859 +40
28MAY26 132.50 P 3.54 3.58 3.10 3.15 -2.09 50 730 7,080 +510
28MAY26 135.00 P 4.61 4.63 4.00 4.06 -2.50 50 978 4,785 +214
28MAY26 137.50 P 5.80 5.80 5.11 5.13 -2.70 51 789 3,228 -101
28MAY26 140.00 P 6.70 6.82 6.28 6.36 -3.30 51 1,306 1,577 +3
28MAY26 142.50 P 8.45 8.45 7.71 7.72 -3.69 51 116 2,290 +27
28MAY26 145.00 P 9.55 9.66 9.30 9.22 -3.95 51 33 4,024 +18
28MAY26 147.50 P 11.49 11.49 11.30 10.86 -4.56 52 8 2,023 -6
28MAY26 150.00 P 13.80 13.80 13.15 12.66 -4.81 52 24 3,735 +5
28MAY26 152.50 P 0.00 0.00 0.00 14.56 -5.19 53 0 441 0
28MAY26 155.00 P 0.00 0.00 0.00 16.55 -5.28 54 0 1,261 0
28MAY26 157.50 P 19.70 19.70 19.70 18.69 -5.34 55 4 340 0
28MAY26 160.00 P 21.64 21.64 21.30 20.88 -5.47 56 80 509 +80
28MAY26 162.50 P 0.00 0.00 0.00 23.14 -5.37 58 0 76 0
28MAY26 165.00 P 0.00 0.00 0.00 25.49 -5.66 60 0 41 0
28MAY26 167.50 P 0.00 0.00 0.00 27.87 -5.52 62 0 83 0
28MAY26 170.00 P 0.00 0.00 0.00 30.25 -5.73 64 0 5 0
28MAY26 172.50 P 0.00 0.00 0.00 32.64 -5.68 66 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 34.99 -5.90 67 0 60 0
28MAY26 177.50 P 0.00 0.00 0.00 37.40 -5.90 69 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 40.03 -5.77 74 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 42.55 -5.75 77 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 44.70 -6.15 73 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 47.20 -6.24 76 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 49.62 -6.18 77 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 52.35 -5.95 85 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 54.84 -5.96 87 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 57.36 -6.07 90 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 59.86 -5.94 93 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 64.86 -6.07 98 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 69.83 -5.97 102 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 74.90 -5.90 108 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 79.83 -5.97 111 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 84.86 -5.94 116 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 89.90 -5.90 121 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 94.85 -5.95 124 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 99.85 -5.95 128 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 104.83 -5.97 131 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 109.89 -5.91 137 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 212 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 72.50 P 0.04 0.05 0.04 0.01 0.00 58 138 546 +138
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 394 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 313 0
29JUN26 80.00 P 0.11 0.11 0.11 0.01 0.00 50 2 6,817 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3,079 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 7,469 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 2,593 0
29JUN26 90.00 P 0.21 0.22 0.21 0.03 -0.02 45 12 4,956 +12
29JUN26 92.50 P 0.24 0.27 0.24 0.05 -0.03 45 76 1,229 +50
29JUN26 95.00 P 0.31 0.31 0.31 0.07 -0.06 44 1 5,232 0
29JUN26 97.50 P 0.36 0.37 0.36 0.11 -0.09 44 4 2,342 0
29JUN26 100.00 P 0.43 0.46 0.43 0.17 -0.13 44 688 7,825 -10
29JUN26 102.50 P 0.51 0.51 0.51 0.25 -0.18 44 4 2,471 0
29JUN26 105.00 P 0.56 0.63 0.56 0.37 -0.25 44 16 5,406 +9
29JUN26 107.50 P 0.74 0.74 0.74 0.52 -0.35 44 2 5,064 +2
29JUN26 110.00 P 1.00 1.00 0.87 0.71 -0.47 44 396 7,830 -55
29JUN26 112.50 P 1.10 1.14 1.05 0.98 -0.58 44 655 6,614 +378
29JUN26 115.00 P 1.45 1.45 1.30 1.30 -0.73 44 154 10,854 +109
29JUN26 117.50 P 1.94 1.94 1.64 1.66 -0.85 44 759 7,892 +415
29JUN26 120.00 P 2.30 2.30 2.04 2.05 -1.06 43 476 16,593 -79
29JUN26 122.50 P 2.62 2.72 2.55 2.57 -1.31 43 1,107 8,005 -876
29JUN26 125.00 P 3.44 3.44 3.16 3.20 -1.51 43 932 17,968 -586
29JUN26 127.50 P 4.26 4.26 3.89 3.93 -1.76 43 408 8,361 -179
29JUN26 130.00 P 5.10 5.18 4.78 4.78 -2.00 43 320 15,771 -97
29JUN26 132.50 P 6.26 6.26 5.66 5.74 -2.22 43 261 9,848 +62
29JUN26 135.00 P 6.68 7.11 6.68 6.86 -2.43 44 465 15,176 -129
29JUN26 137.50 P 7.98 8.41 7.96 8.05 -2.80 43 458 4,073 -342
29JUN26 140.00 P 9.44 9.85 9.32 9.36 -3.05 44 1,123 7,446 -496
29JUN26 142.50 P 10.77 11.16 10.77 10.80 -3.24 44 198 10,580 +14
29JUN26 145.00 P 12.88 12.95 12.30 12.35 -3.62 44 41 13,909 -1
29JUN26 147.50 P 15.07 15.07 14.00 14.03 -3.68 45 3 2,950 0
29JUN26 150.00 P 16.50 16.50 15.20 15.31 -4.35 43 120 13,769 -28
29JUN26 152.50 P 0.00 0.00 0.00 17.39 -4.35 44 0 1,939 0
29JUN26 155.00 P 19.35 20.00 19.34 19.51 -4.53 46 182 3,548 +45
29JUN26 157.50 P 21.50 22.10 21.48 21.31 -4.89 45 35 1,223 +3
29JUN26 160.00 P 24.50 24.50 23.15 23.50 -4.83 47 118 11,287 +118
29JUN26 162.50 P 0.00 0.00 0.00 25.49 -4.86 46 0 1,663 0
29JUN26 165.00 P 28.00 28.20 28.00 27.81 -5.03 48 2 6,789 0
29JUN26 167.50 P 0.00 0.00 0.00 29.89 -5.07 48 0 860 0
29JUN26 170.00 P 33.00 33.00 33.00 32.00 -5.29 47 1 697 -1
29JUN26 172.50 P 0.00 0.00 0.00 34.29 -4.68 48 0 2,173 0
29JUN26 175.00 P 0.00 0.00 0.00 36.49 -5.08 48 0 2,640 0
29JUN26 177.50 P 0.00 0.00 0.00 38.71 -4.87 47 0 278 0
29JUN26 180.00 P 0.00 0.00 0.00 41.34 -5.53 51 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 43.92 -4.73 53 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 46.28 -4.75 54 3 474 -3
29JUN26 187.50 P 0.00 0.00 0.00 48.71 -5.07 55 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 51.03 -4.86 55 3 597 -3
29JUN26 192.50 P 0.00 0.00 0.00 53.45 -5.19 56 0 91 0
29JUN26 195.00 P 55.60 55.60 55.60 55.60 -5.22 53 400 460 +400
29JUN26 197.50 P 0.00 0.00 0.00 58.34 -5.09 58 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 60.74 -5.62 58 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 65.46 -5.64 57 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 70.58 -5.47 62 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 75.27 -5.60 58 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 80.40 -6.18 64 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 85.15 -5.65 61 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 90.11 -6.44 62 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 95.25 -5.82 69 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 100.22 -6.30 71 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 105.21 -6.30 73 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 110.14 -5.87 73 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 115.23 -6.25 79 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 120.19 -6.28 80 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 125.09 -6.36 79 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 130.07 -6.37 80 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 135.11 -6.32 84 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 139.89 -6.53 77 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 145.25 -5.64 93 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 150.06 -6.33 89 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 154.77 -6.61 76 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 160.05 -6.31 93 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 57 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 36 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 31 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 299 0
30JUL26 77.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 68 0
30JUL26 80.00 P 0.23 0.24 0.23 0.03 -0.01 44 31 169 +31
30JUL26 82.50 P 0.27 0.28 0.27 0.04 -0.02 43 17 124 +17
30JUL26 85.00 P 0.00 0.00 0.00 0.06 -0.04 43 0 220 0
30JUL26 87.50 P 0.40 0.40 0.40 0.09 -0.06 43 4 43 +4
30JUL26 90.00 P 0.00 0.00 0.00 0.14 -0.08 43 0 198 0
30JUL26 92.50 P 0.00 0.00 0.00 0.20 -0.11 43 0 67 0
30JUL26 95.00 P 0.00 0.00 0.00 0.28 -0.16 43 0 70 0
30JUL26 97.50 P 0.72 0.72 0.70 0.40 -0.21 43 4 139 -4
30JUL26 100.00 P 0.82 0.82 0.80 0.53 -0.28 43 13 572 0
30JUL26 102.50 P 0.00 0.00 0.00 0.72 -0.37 43 0 1,042 0
30JUL26 105.00 P 1.14 1.15 1.14 0.94 -0.47 43 6 1,594 +2
30JUL26 107.50 P 0.00 0.00 0.00 1.23 -0.54 43 0 1,781 0
30JUL26 110.00 P 1.70 1.70 1.59 1.56 -0.60 43 78 1,484 -5
30JUL26 112.50 P 1.98 2.00 1.93 1.93 -0.70 43 126 1,864 +30
30JUL26 115.00 P 2.27 2.40 2.27 2.32 -0.93 43 120 4,698 +26
30JUL26 117.50 P 2.88 2.88 2.70 2.79 -1.10 42 539 4,956 +69
30JUL26 120.00 P 3.26 3.44 3.26 3.39 -1.30 42 353 6,381 +312
30JUL26 122.50 P 4.10 4.12 3.93 4.03 -1.47 42 141 2,279 -29
30JUL26 125.00 P 5.02 5.02 4.62 4.80 -1.69 42 321 7,662 +84
30JUL26 127.50 P 5.85 5.85 5.68 5.61 -1.88 42 45 7,808 +41
30JUL26 130.00 P 6.69 6.84 6.43 6.54 -2.13 42 390 3,073 +260
30JUL26 132.50 P 7.55 7.74 7.45 7.54 -2.31 42 155 2,274 +89
30JUL26 135.00 P 8.58 8.93 8.58 8.62 -2.58 42 130 3,761 +7
30JUL26 137.50 P 10.11 10.11 9.95 9.95 -2.63 42 80 351 +32
30JUL26 140.00 P 11.41 11.45 11.35 11.25 -3.14 42 101 378 -26
30JUL26 142.50 P 12.86 13.03 12.86 12.92 -2.92 43 32 32 +27
30JUL26 145.00 P 0.00 0.00 0.00 14.25 -3.25 43 0 165 0
30JUL26 147.50 P 16.15 16.15 16.15 15.92 -3.61 43 23 32 +23
30JUL26 150.00 P 18.20 18.20 17.70 17.61 -3.60 43 2 179 0
30JUL26 152.50 P 0.00 0.00 0.00 19.29 -3.37 44 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 21.23 -3.69 44 0 96 0
30JUL26 157.50 P 0.00 0.00 0.00 23.15 -3.79 45 0 1 0
30JUL26 160.00 P 0.00 0.00 0.00 25.14 -4.36 45 0 3 0
30JUL26 162.50 P 0.00 0.00 0.00 27.14 -4.27 45 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 29.19 -4.05 46 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 31.42 -4.35 47 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 33.57 -4.07 47 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 35.76 -4.53 47 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 38.02 -4.56 48 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 40.23 -4.26 49 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 42.46 -4.41 49 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 44.67 -4.58 49 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 47.03 -4.65 50 3 3 +3
30JUL26 187.50 P 0.00 0.00 0.00 49.32 -4.71 50 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 51.66 -4.82 50 3 3 +3
30JUL26 192.50 P 0.00 0.00 0.00 54.00 -4.81 50 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 56.45 -4.56 51 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 58.78 -4.69 52 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 61.17 -5.19 52 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 65.99 -5.11 53 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 70.88 -5.34 54 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 44 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 1 0
28AUG26 75.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 3 0
28AUG26 77.50 P 0.00 0.00 0.00 0.06 -0.03 44 0 0 0
28AUG26 80.00 P 0.42 0.42 0.42 0.08 -0.06 43 10 61 +10
28AUG26 82.50 P 0.49 0.49 0.49 0.12 -0.07 43 20 73 +20
28AUG26 85.00 P 0.00 0.00 0.00 0.17 -0.11 43 0 0 0
28AUG26 87.50 P 0.63 0.63 0.63 0.24 -0.15 43 20 20 +20
28AUG26 90.00 P 0.00 0.00 0.00 0.33 -0.20 43 0 6 0
28AUG26 92.50 P 0.00 0.00 0.00 0.46 -0.25 43 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.59 -0.32 43 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.79 -0.41 43 0 0 0
28AUG26 100.00 P 1.28 1.28 1.28 1.01 -0.48 43 4 91 +4
28AUG26 102.50 P 1.62 1.62 1.61 1.29 -0.60 43 60 282 +60
28AUG26 105.00 P 1.91 1.91 1.81 1.60 -0.66 43 60 150 +60
28AUG26 107.50 P 2.18 2.19 2.13 2.00 -0.82 43 63 132 +63
28AUG26 110.00 P 2.48 2.62 2.48 2.41 -0.84 43 95 702 +90
28AUG26 112.50 P 3.04 3.04 3.00 2.89 -0.96 43 64 285 +4
28AUG26 115.00 P 3.50 3.57 3.45 3.48 -1.02 43 104 398 +72
28AUG26 117.50 P 4.14 4.14 4.01 4.00 -1.31 42 34 898 +6
28AUG26 120.00 P 4.68 4.84 4.66 4.69 -1.44 43 788 1,022 +728
28AUG26 122.50 P 5.42 5.64 5.42 5.37 -1.71 42 4 967 0
28AUG26 125.00 P 6.31 6.45 6.31 6.25 -1.84 42 143 246 +78
28AUG26 127.50 P 7.22 7.50 7.22 7.16 -2.03 42 61 61 +31
28AUG26 130.00 P 8.35 8.35 8.35 8.16 -2.20 42 6 131 +6
28AUG26 132.50 P 9.30 9.55 9.30 9.26 -2.30 42 18 75 +15
28AUG26 135.00 P 10.45 10.74 10.45 10.45 -2.47 42 4 78 +4
28AUG26 137.50 P 11.90 11.90 11.78 11.73 -2.58 43 7 24 +7
28AUG26 140.00 P 13.10 13.30 13.10 13.11 -2.82 43 4 78 +4
28AUG26 142.50 P 0.00 0.00 0.00 14.55 -2.97 43 0 90 0
28AUG26 145.00 P 16.00 16.00 16.00 15.99 -3.14 43 2 67 +2
28AUG26 147.50 P 17.82 17.82 17.82 17.72 -3.35 44 30 60 +13
28AUG26 150.00 P 0.00 0.00 0.00 19.36 -3.53 44 0 47 0
28AUG26 152.50 P 0.00 0.00 0.00 21.03 -3.70 44 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 22.78 -3.91 44 0 30 0
28AUG26 157.50 P 0.00 0.00 0.00 24.73 -3.85 44 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 26.48 -3.75 44 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 28.37 -4.35 44 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 30.72 -3.73 46 0 16 0
28AUG26 167.50 P 0.00 0.00 0.00 32.78 -4.12 46 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 34.85 -3.86 47 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 36.96 -4.36 47 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 39.07 -4.47 47 0 1 0
28AUG26 177.50 P 0.00 0.00 0.00 41.26 -4.07 47 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 43.43 -4.28 48 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 45.66 -4.34 48 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 47.89 -4.76 48 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 50.19 -4.54 49 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 52.44 -5.03 49 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 54.69 -4.76 49 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 57.07 -4.97 50 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 59.37 -5.01 49 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 61.71 -4.65 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 60 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 410 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 87 0
29SEP26 72.50 P 0.00 0.00 0.00 0.06 -0.04 43 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 0.09 -0.05 42 0 2,092 0
29SEP26 77.50 P 0.00 0.00 0.00 0.13 -0.07 42 0 10 0
29SEP26 80.00 P 0.64 0.64 0.64 0.19 -0.09 43 1 1,377 0
29SEP26 82.50 P 0.00 0.00 0.00 0.26 -0.12 43 0 309 0
29SEP26 85.00 P 0.00 0.00 0.00 0.35 -0.17 43 0 109 0
29SEP26 87.50 P 0.00 0.00 0.00 0.48 -0.20 43 0 559 0
29SEP26 90.00 P 0.00 0.00 0.00 0.61 -0.28 43 0 516 0
29SEP26 92.50 P 1.21 1.21 1.21 0.81 -0.32 43 5 648 +5
29SEP26 95.00 P 0.00 0.00 0.00 1.01 -0.41 43 0 1,446 0
29SEP26 97.50 P 1.60 1.60 1.60 1.28 -0.49 43 2 1,397 0
29SEP26 100.00 P 2.10 2.10 1.82 1.58 -0.59 43 16 6,171 0
29SEP26 102.50 P 2.35 2.35 2.15 1.94 -0.68 43 20 3,201 -1
29SEP26 105.00 P 2.49 2.50 2.42 2.35 -0.70 43 7 6,874 -2
29SEP26 107.50 P 0.00 0.00 0.00 2.81 -0.78 43 0 1,321 0
29SEP26 110.00 P 3.30 3.30 3.30 3.27 -0.89 43 1 8,062 -1
29SEP26 112.50 P 3.92 3.94 3.78 3.81 -1.01 43 61 4,817 +9
29SEP26 115.00 P 4.43 4.55 4.43 4.38 -1.22 42 12 17,615 +6
29SEP26 117.50 P 5.07 5.15 5.07 5.04 -1.39 42 237 4,072 -170
29SEP26 120.00 P 5.97 5.97 5.75 5.78 -1.53 42 30 17,182 -17
29SEP26 122.50 P 6.73 6.73 6.73 6.57 -1.75 42 2 3,802 -2
29SEP26 125.00 P 7.57 7.75 7.55 7.49 -1.85 42 351 9,439 -50
29SEP26 127.50 P 8.75 8.75 8.46 8.45 -2.02 42 6 9,776 +3
29SEP26 130.00 P 9.50 9.81 9.50 9.49 -2.19 42 17 27,429 -8
29SEP26 132.50 P 0.00 0.00 0.00 10.63 -2.26 42 0 4,707 0
29SEP26 135.00 P 0.00 0.00 0.00 11.83 -2.43 42 0 12,330 0
29SEP26 137.50 P 0.00 0.00 0.00 13.12 -2.54 42 1 3,400 -1
29SEP26 140.00 P 14.50 14.70 14.47 14.48 -2.69 42 287 11,292 +26
29SEP26 142.50 P 16.08 16.08 16.08 15.93 -2.82 42 2 2,409 0
29SEP26 145.00 P 17.85 17.85 17.85 17.42 -3.05 42 5 9,736 -5
29SEP26 147.50 P 0.00 0.00 0.00 19.03 -3.06 43 0 2,473 0
29SEP26 150.00 P 20.65 20.65 20.65 20.69 -3.30 43 4 9,840 +4
29SEP26 152.50 P 0.00 0.00 0.00 22.28 -3.49 43 0 2,891 0
29SEP26 155.00 P 0.00 0.00 0.00 24.16 -3.44 43 0 7,160 0
29SEP26 157.50 P 0.00 0.00 0.00 25.85 -3.85 43 0 1,497 0
29SEP26 160.00 P 27.95 28.18 27.95 27.73 -4.94 43 7 6,846 +6
29SEP26 162.50 P 0.00 0.00 0.00 29.64 -3.69 44 0 757 0
29SEP26 165.00 P 31.77 31.77 31.77 31.66 -3.56 44 55 3,058 0
29SEP26 167.50 P 0.00 0.00 0.00 33.68 -3.85 44 0 1,230 0
29SEP26 170.00 P 0.00 0.00 0.00 36.12 -3.51 46 0 546 0
29SEP26 172.50 P 0.00 0.00 0.00 37.83 -4.40 45 0 530 0
29SEP26 175.00 P 39.87 39.87 39.87 39.83 -4.38 45 1 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 42.06 -4.52 46 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 44.23 -4.02 46 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 46.30 -4.34 46 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 48.59 -4.14 46 0 148 0
29SEP26 187.50 P 0.00 0.00 0.00 50.80 -4.19 47 0 5 0
29SEP26 190.00 P 53.02 53.02 53.02 52.98 -4.49 46 2 22 -2
29SEP26 192.50 P 0.00 0.00 0.00 55.33 -4.35 47 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 57.53 -4.51 47 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 59.90 -4.48 47 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 62.18 -4.38 48 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 66.84 -4.60 48 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 71.53 -5.33 48 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 76.30 -4.74 49 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 81.10 -5.48 49 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 85.96 -4.93 50 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 90.81 -5.85 51 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 95.62 -5.99 51 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 100.62 -5.90 52 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 105.52 -5.99 53 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 110.46 -5.66 54 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 115.38 -6.10 54 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 120.38 -6.09 56 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 125.28 -6.17 56 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 130.25 -6.19 57 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 135.26 -6.17 59 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 140.20 -6.22 59 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 145.25 -6.15 61 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 150.13 -6.26 61 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 155.12 -6.26 62 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 160.05 -6.31 62 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 122 0
30DEC26 62.50 P 0.00 0.00 0.00 0.10 -0.03 43 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.13 -0.06 42 0 173 0
30DEC26 67.50 P 0.00 0.00 0.00 0.19 -0.06 43 0 92 0
30DEC26 70.00 P 0.00 0.00 0.00 0.25 -0.10 42 0 63 0
30DEC26 72.50 P 1.10 1.10 1.10 0.34 -0.12 42 48 48 +48
30DEC26 75.00 P 0.00 0.00 0.00 0.44 -0.16 42 0 193 0
30DEC26 77.50 P 0.00 0.00 0.00 0.58 -0.18 42 0 137 0
30DEC26 80.00 P 1.26 1.31 1.26 0.73 -0.25 43 11 1,392 +1
30DEC26 82.50 P 0.00 0.00 0.00 0.93 -0.27 43 0 584 0
30DEC26 85.00 P 0.00 0.00 0.00 1.15 -0.35 43 0 472 0
30DEC26 87.50 P 1.90 1.90 1.90 1.41 -0.40 43 1 139 -1
30DEC26 90.00 P 2.00 2.00 2.00 1.72 -0.48 43 1 2,383 +1
30DEC26 92.50 P 0.00 0.00 0.00 2.04 -0.57 43 0 127 0
30DEC26 95.00 P 2.70 2.70 2.70 2.45 -0.62 43 2 3,239 0
30DEC26 97.50 P 0.00 0.00 0.00 2.87 -0.76 43 0 1,947 0
30DEC26 100.00 P 3.42 3.42 3.42 3.36 -0.64 43 1 7,968 -1
30DEC26 102.50 P 3.94 3.94 3.94 3.86 -0.84 43 40 736 0
30DEC26 105.00 P 4.34 4.46 4.34 4.36 -0.87 42 14 6,846 +14
30DEC26 107.50 P 0.00 0.00 0.00 4.91 -1.00 42 0 3,586 0
30DEC26 110.00 P 0.00 0.00 0.00 5.52 -1.19 42 0 3,990 0
30DEC26 112.50 P 0.00 0.00 0.00 6.20 -1.36 42 0 4,646 0
30DEC26 115.00 P 6.90 7.05 6.90 6.99 -1.42 42 16 2,624 0
30DEC26 117.50 P 0.00 0.00 0.00 7.84 -1.55 42 0 2,642 0
30DEC26 120.00 P 8.61 8.65 8.60 8.69 -1.73 42 4 9,840 0
30DEC26 122.50 P 9.74 9.74 9.64 9.61 -1.85 42 4 2,740 -2
30DEC26 125.00 P 10.79 10.79 10.60 10.65 -1.92 41 6 4,071 -1
30DEC26 127.50 P 12.16 12.16 11.55 11.68 -2.12 41 9 3,154 +1
30DEC26 130.00 P 12.82 12.90 12.74 12.74 -2.28 41 5 18,230 -2
30DEC26 132.50 P 0.00 0.00 0.00 13.95 -2.31 41 0 2,224 0
30DEC26 135.00 P 15.20 15.40 15.16 15.19 -2.46 41 8 8,478 -3
30DEC26 137.50 P 16.62 16.62 16.55 16.51 -2.56 41 3 3,198 -3
30DEC26 140.00 P 18.00 18.20 17.88 17.88 -2.62 42 7 3,154 +1
30DEC26 142.50 P 19.23 19.23 19.23 19.32 -2.65 41 3 1,349 0
30DEC26 145.00 P 0.00 0.00 0.00 20.81 -2.74 42 0 4,551 0
30DEC26 147.50 P 0.00 0.00 0.00 22.44 -3.01 42 0 920 0
30DEC26 150.00 P 24.30 24.30 23.75 23.98 -2.91 42 46 6,521 -45
30DEC26 152.50 P 25.65 25.65 25.65 25.72 -2.75 42 45 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 27.34 -2.84 42 0 3,403 0
30DEC26 157.50 P 0.00 0.00 0.00 29.10 -3.00 42 0 218 0
30DEC26 160.00 P 0.00 0.00 0.00 30.88 -3.13 43 0 2,548 0
30DEC26 162.50 P 0.00 0.00 0.00 32.72 -3.27 43 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 34.58 -3.32 43 0 6,324 0
30DEC26 167.50 P 0.00 0.00 0.00 36.48 -3.47 43 0 1,130 0
30DEC26 170.00 P 38.30 38.30 36.60 38.41 -3.59 43 3 6,367 -1
30DEC26 172.50 P 0.00 0.00 0.00 40.36 -3.66 43 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 42.35 -3.69 43 0 327 0
30DEC26 177.50 P 44.54 44.54 44.54 44.49 -3.42 44 1 162 0
30DEC26 180.00 P 46.90 46.90 46.90 46.55 -4.21 44 1 26 0
30DEC26 182.50 P 0.00 0.00 0.00 48.66 -3.71 44 0 58 0
30DEC26 185.00 P 0.00 0.00 0.00 50.72 -3.80 44 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 52.84 -3.98 44 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 55.02 -3.67 44 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 57.13 -4.14 44 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 59.38 -3.74 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 61.57 -4.13 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 63.20 -4.56 43 0 212 0
30DEC26 205.00 P 0.00 0.00 0.00 68.20 -4.53 45 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 72.81 -4.92 45 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 77.39 -4.77 45 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 82.01 -4.88 46 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 86.78 -4.92 46 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 91.48 -5.18 46 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 96.25 -5.36 46 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 101.06 -5.46 47 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 105.89 -5.62 47 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 110.82 -5.70 48 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 115.70 -5.78 48 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 120.51 -5.96 48 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 125.58 -5.87 50 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 130.44 -6.00 50 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 135.38 -6.05 51 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 140.23 -6.19 50 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 145.27 -6.13 52 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 150.25 -6.14 53 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 155.17 -6.21 53 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 160.20 -6.16 54 0 0 0
30MAR27 60.00 P 0.80 0.80 0.80 0.20 -0.03 42 6 396 0
30MAR27 62.50 P 0.00 0.00 0.00 0.27 -0.05 42 0 75 0
30MAR27 65.00 P 0.00 0.00 0.00 0.37 -0.05 42 0 188 0
30MAR27 67.50 P 0.00 0.00 0.00 0.47 -0.09 42 0 44 0
30MAR27 70.00 P 0.00 0.00 0.00 0.61 -0.10 42 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 0.76 -0.14 42 0 5 0
30MAR27 75.00 P 1.57 1.57 1.56 0.96 -0.16 42 400 439 +400
30MAR27 77.50 P 0.00 0.00 0.00 1.18 -0.19 42 0 13 0
30MAR27 80.00 P 1.90 1.90 1.90 1.42 -0.26 42 1 351 +1
30MAR27 82.50 P 0.00 0.00 0.00 1.74 -0.25 42 0 105 0
30MAR27 85.00 P 0.00 0.00 0.00 2.05 -0.35 42 0 271 0
30MAR27 87.50 P 0.00 0.00 0.00 2.43 -0.39 42 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 2.86 -0.41 42 0 2,352 0
30MAR27 92.50 P 0.00 0.00 0.00 3.29 -0.54 42 0 1,150 0
30MAR27 95.00 P 3.90 3.90 3.90 3.81 -0.59 42 3 219 0
30MAR27 97.50 P 0.00 0.00 0.00 4.38 -0.62 42 0 71 0
30MAR27 100.00 P 4.90 4.92 4.85 4.75 -0.85 42 60 1,860 -2
30MAR27 102.50 P 0.00 0.00 0.00 5.45 -0.77 42 0 242 0
30MAR27 105.00 P 6.00 6.00 6.00 6.08 -0.86 42 2 1,168 +2
30MAR27 107.50 P 0.00 0.00 0.00 6.71 -0.97 41 0 529 0
30MAR27 110.00 P 0.00 0.00 0.00 7.43 -1.07 41 0 778 0
30MAR27 112.50 P 8.20 8.20 8.20 8.26 -1.10 41 1 1,412 -1
30MAR27 115.00 P 9.00 9.16 9.00 9.12 -1.21 41 19 9,008 -4
30MAR27 117.50 P 10.06 10.06 10.06 9.99 -1.39 41 20 1,395 0
30MAR27 120.00 P 11.17 11.17 10.77 10.95 -1.47 41 8 6,600 -2
30MAR27 122.50 P 11.94 11.94 11.89 12.00 -1.55 41 12 1,556 -9
30MAR27 125.00 P 13.17 13.17 12.87 13.05 -1.65 41 11 4,611 -3
30MAR27 127.50 P 14.22 14.41 14.22 14.11 -1.82 41 7 3,544 0
30MAR27 130.00 P 15.30 15.60 15.20 15.27 -1.90 41 6 3,230 -4
30MAR27 132.50 P 0.00 0.00 0.00 16.51 -1.92 41 0 351 0
30MAR27 135.00 P 0.00 0.00 0.00 17.75 -2.08 41 0 1,386 0
30MAR27 137.50 P 19.10 19.10 19.10 19.05 -2.24 41 2 400 0
30MAR27 140.00 P 20.60 20.64 20.60 20.44 -2.38 41 6 1,289 -4
30MAR27 142.50 P 21.84 21.84 21.84 21.87 -2.49 41 4 84 +4
30MAR27 145.00 P 23.51 23.51 23.51 23.35 -2.66 41 3 679 0
30MAR27 147.50 P 0.00 0.00 0.00 24.79 -2.86 41 0 30 0
30MAR27 150.00 P 26.39 26.39 26.39 26.38 -2.99 41 1 148 +1
30MAR27 152.50 P 0.00 0.00 0.00 28.01 -3.07 41 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 29.67 -3.20 41 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 31.39 -3.30 41 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 33.32 -3.21 42 0 223 0
30MAR27 162.50 P 0.00 0.00 0.00 35.19 -3.22 42 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 37.02 -3.29 42 0 37 0
30MAR27 167.50 P 0.00 0.00 0.00 38.85 -3.41 42 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 40.74 -3.48 42 0 202 0
30MAR27 172.50 P 0.00 0.00 0.00 42.70 -2.96 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 44.60 -3.07 43 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 46.61 -3.16 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 48.64 -3.67 43 0 12 0
30MAR27 182.50 P 0.00 0.00 0.00 50.56 -3.30 43 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 52.58 -3.36 43 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 54.69 -3.36 43 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 56.76 -3.51 43 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 58.89 -3.91 43 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 60.94 -3.62 43 0 2 0
TOTAL PUT 33,464 870,307 +5,167
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$ 11.54
28MAY26 8.00 C 0.00 0.00 0.00 3.54 -0.32 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.30 -0.32 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.05 -0.31 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.81 -0.29 53 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 2.56 -0.33 48 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.32 -0.36 50 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.04 -0.34 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.85 -0.29 50 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.58 -0.32 38 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 1.24 -0.24 53 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 0.86 -0.23 49 0 52 0
28MAY26 11.50 C 0.62 0.62 0.47 0.57 -0.20 49 63 346 +44
28MAY26 12.00 C 0.44 0.44 0.34 0.38 -0.13 51 32 337 0
28MAY26 12.50 C 0.28 0.28 0.22 0.23 -0.10 50 5 261 -3
28MAY26 13.00 C 0.00 0.00 0.00 0.13 -0.07 50 0 413 0
28MAY26 13.50 C 0.09 0.09 0.08 0.07 -0.05 50 26 566 -11
28MAY26 14.00 C 0.06 0.06 0.06 0.04 -0.03 51 2 467 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 -0.02 51 0 377 0
28MAY26 15.00 C 0.04 0.04 0.04 0.01 -0.01 51 5 203 +5
28MAY26 15.50 C 0.02 0.02 0.02 0.01 0.00 56 5 98 0
28MAY26 16.00 C 0.02 0.02 0.02 0.01 0.00 61 5 88 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 76 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 85 0
28MAY26 17.50 C 0.02 0.02 0.02 0.01 0.00 75 19 59 -19
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 80 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 88 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 92 0 23 0
29JUN26 3.70 C 0.00 0.00 0.00 7.85 -0.30 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.75 -0.31 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.65 -0.31 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.56 -0.30 109 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.46 -0.31 106 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.36 -0.30 103 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.26 -0.30 99 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.16 -0.30 96 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.06 -0.31 93 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.96 -0.31 89 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.86 -0.31 86 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.76 -0.31 83 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.66 -0.29 79 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.56 -0.29 75 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.31 -0.31 62 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 6.06 -0.30 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.81 -0.29 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.56 -0.29 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.31 -0.30 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.07 -0.31 63 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.82 -0.28 57 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.56 -0.30 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.32 -0.29 47 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 4.04 -0.34 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.79 -0.35 0 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.59 -0.32 50 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 3.31 -0.36 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.08 -0.35 37 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 2.81 -0.36 0 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.60 -0.30 38 0 504 0
29JUN26 9.25 C 0.00 0.00 0.00 2.37 -0.36 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.19 -0.31 45 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 1.97 -0.32 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.84 -0.23 50 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 1.48 -0.25 49 0 22 0
29JUN26 11.00 C 1.02 1.02 1.02 1.15 -0.21 48 7 159 -7
29JUN26 11.50 C 0.85 0.85 0.85 0.89 -0.19 48 5 129 +5
29JUN26 12.00 C 0.00 0.00 0.00 0.68 -0.17 48 0 237 0
29JUN26 12.50 C 0.00 0.00 0.00 0.54 -0.11 50 0 244 0
29JUN26 13.00 C 0.46 0.46 0.46 0.40 -0.10 50 16 98 +16
29JUN26 13.50 C 0.30 0.30 0.30 0.29 -0.09 50 20 94 -4
29JUN26 14.00 C 0.25 0.25 0.25 0.21 -0.08 50 52 84 -47
29JUN26 14.50 C 0.18 0.18 0.18 0.15 -0.06 50 1 126 -1
29JUN26 15.00 C 0.15 0.15 0.15 0.11 -0.04 51 3 125 -3
29JUN26 15.50 C 0.12 0.12 0.12 0.07 -0.04 50 5 195 -5
29JUN26 16.00 C 0.10 0.10 0.10 0.05 -0.03 50 45 85 0
29JUN26 16.50 C 0.08 0.08 0.08 0.04 -0.02 51 97 155 +73
29JUN26 17.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 128 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
30JUL26 8.25 C 0.00 0.00 0.00 3.35 -0.32 44 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.12 -0.34 45 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.91 -0.35 48 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.63 -0.39 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.43 -0.39 43 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.24 -0.39 44 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.06 -0.36 45 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.89 -0.31 46 0 0 0
30JUL26 10.50 C 1.56 1.56 1.56 1.66 -0.18 52 1 2 +1
30JUL26 11.00 C 0.00 0.00 0.00 1.33 -0.20 50 0 22 0
30JUL26 11.50 C 0.98 0.98 0.98 1.11 -0.16 51 3 32 -3
30JUL26 12.00 C 0.00 0.00 0.00 0.90 -0.15 51 0 45 0
30JUL26 12.50 C 0.00 0.00 0.00 0.72 -0.15 51 0 31 0
30JUL26 13.00 C 0.00 0.00 0.00 0.57 -0.16 51 0 45 0
30JUL26 13.50 C 0.00 0.00 0.00 0.45 -0.14 50 0 15 0
30JUL26 14.00 C 0.39 0.39 0.39 0.36 -0.11 51 20 713 +20
30JUL26 14.50 C 0.00 0.00 0.00 0.27 -0.11 50 0 405 0
30JUL26 15.00 C 0.00 0.00 0.00 0.21 -0.08 50 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.17 -0.06 51 0 21 0
30JUL26 16.00 C 0.00 0.00 0.00 0.13 -0.05 51 0 46 0
30JUL26 16.50 C 0.00 0.00 0.00 0.10 -0.04 51 0 29 0
30JUL26 17.00 C 0.00 0.00 0.00 0.08 -0.03 51 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.06 -0.03 51 0 76 0
28AUG26 8.50 C 0.00 0.00 0.00 3.12 -0.34 40 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.91 -0.35 42 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.72 -0.31 45 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.56 -0.27 48 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.38 -0.32 48 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.20 -0.34 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.03 -0.32 48 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.82 -0.18 52 0 1 0
28AUG26 11.00 C 0.00 0.00 0.00 1.52 -0.20 51 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.31 -0.16 52 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.09 -0.16 52 0 15 0
28AUG26 12.50 C 0.00 0.00 0.00 0.93 -0.14 52 0 26 0
28AUG26 13.00 C 0.00 0.00 0.00 0.78 -0.13 52 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.64 -0.14 52 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.53 -0.12 52 0 1 0
28AUG26 14.50 C 0.00 0.00 0.00 0.44 -0.10 52 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.36 -0.09 52 0 15 0
28AUG26 15.50 C 0.00 0.00 0.00 0.29 -0.08 51 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.24 -0.07 52 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.19 -0.06 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.86 -0.31 66 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.76 -0.31 64 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.66 -0.31 61 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.56 -0.31 58 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.31 -0.31 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.06 -0.31 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.81 -0.31 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.57 -0.31 54 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.31 -0.32 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.08 -0.30 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.83 -0.28 49 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 4.59 -0.27 49 0 4 0
29SEP26 7.25 C 0.00 0.00 0.00 4.36 -0.25 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.05 -0.33 0 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.83 -0.31 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.61 -0.32 41 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 3.40 -0.32 43 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.19 -0.31 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.00 -0.33 45 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 2.84 -0.29 47 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.65 -0.30 47 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 2.48 -0.29 48 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 2.31 -0.25 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.15 -0.31 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.89 -0.27 49 0 10 0
29SEP26 11.00 C 0.00 0.00 0.00 1.63 -0.24 49 0 22 0
29SEP26 11.50 C 0.00 0.00 0.00 1.42 -0.19 49 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 1.22 -0.18 50 0 85 0
29SEP26 12.50 C 0.00 0.00 0.00 1.06 -0.15 50 0 73 0
29SEP26 13.00 C 0.00 0.00 0.00 0.92 -0.14 51 0 73 0
29SEP26 13.50 C 0.00 0.00 0.00 0.80 -0.12 51 0 1,031 0
29SEP26 14.00 C 0.00 0.00 0.00 0.68 -0.11 51 0 87 0
29SEP26 14.50 C 0.00 0.00 0.00 0.57 -0.11 51 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.49 -0.09 51 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 0.41 -0.09 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.34 -0.08 51 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.29 -0.07 51 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.24 -0.06 51 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.20 -0.05 51 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.17 -0.05 51 0 1,002 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 -0.04 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 -0.03 51 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 -0.03 51 0 21 0
30DEC26 8.00 C 0.00 0.00 0.00 3.78 -0.33 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.59 -0.33 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.43 -0.31 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.25 -0.31 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.09 -0.29 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.94 -0.28 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.79 -0.27 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.64 -0.26 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.51 -0.25 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.25 -0.25 48 0 0 0
30DEC26 11.00 C 1.97 1.97 1.97 2.02 -0.20 48 2 48 0
30DEC26 11.50 C 0.00 0.00 0.00 1.80 -0.20 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.62 -0.18 49 0 60 0
30DEC26 12.50 C 1.40 1.40 1.40 1.44 -0.18 49 6 94 0
30DEC26 13.00 C 1.25 1.25 1.25 1.31 -0.15 50 3 74 -3
30DEC26 13.50 C 0.00 0.00 0.00 1.18 -0.14 50 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 1.06 -0.13 50 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.95 -0.12 51 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 0.85 -0.11 51 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.75 -0.12 51 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.67 -0.10 51 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.59 -0.10 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.52 -0.09 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.47 -0.07 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.41 -0.07 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.36 -0.07 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.32 -0.06 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.29 -0.05 50 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 3.99 -0.32 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.82 -0.32 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.66 -0.30 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.51 -0.29 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.36 -0.24 47 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 3.21 -0.24 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.07 -0.28 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.94 -0.26 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.82 -0.24 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.57 -0.23 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.36 -0.20 49 0 13 0
30MAR27 11.50 C 0.00 0.00 0.00 2.14 -0.21 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.96 -0.15 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.79 -0.14 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.64 -0.13 49 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.51 -0.12 50 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 1.36 -0.15 49 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.26 -0.14 50 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.17 -0.11 51 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.08 -0.08 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.96 -0.11 50 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.89 -0.08 51 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.81 -0.07 51 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.75 -0.05 51 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.68 -0.06 51 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.61 -0.06 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.56 -0.05 51 0 0 0
TOTAL CALL 448 17,195 +58
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 53 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 56 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 36 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 136 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 108 0
28MAY26 9.25 P 0.03 0.03 0.03 0.02 +0.01 52 5 173 +5
28MAY26 9.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 53 0
28MAY26 9.75 P 0.00 0.00 0.00 0.05 +0.01 51 0 278 0
28MAY26 10.00 P 0.09 0.09 0.09 0.07 +0.01 49 2 205 +2
28MAY26 10.50 P 0.17 0.19 0.17 0.16 +0.04 50 192 442 +156
28MAY26 11.00 P 0.36 0.41 0.32 0.31 +0.07 50 57 611 +6
28MAY26 11.50 P 0.55 0.58 0.55 0.53 +0.11 50 8 345 +1
28MAY26 12.00 P 0.84 0.92 0.84 0.83 +0.15 51 19 351 +3
28MAY26 12.50 P 0.00 0.00 0.00 1.20 +0.22 53 0 134 0
28MAY26 13.00 P 0.00 0.00 0.00 1.57 +0.19 49 0 138 0
28MAY26 13.50 P 0.00 0.00 0.00 2.07 +0.32 59 0 56 0
28MAY26 14.00 P 0.00 0.00 0.00 2.52 +0.28 59 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 3.03 +0.38 69 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 3.55 +0.32 80 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 4.02 +0.35 81 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.48 +0.28 74 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.04 +0.36 99 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.50 +0.31 93 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.97 +0.28 84 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.54 +0.39 117 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.00 +0.32 109 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.47 +0.32 98 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.00 +0.35 119 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 128 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 125 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 117 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 53 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 250 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 +0.01 50 0 95 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 +0.02 52 0 52 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 +0.01 50 0 71 0
29JUN26 9.00 P 0.11 0.11 0.11 0.09 +0.02 50 3 221 +3
29JUN26 9.25 P 0.00 0.00 0.00 0.12 +0.02 50 0 80 0
29JUN26 9.50 P 0.00 0.00 0.00 0.16 +0.03 50 0 214 0
29JUN26 9.75 P 0.00 0.00 0.00 0.21 +0.04 50 0 104 0
29JUN26 10.00 P 0.29 0.29 0.29 0.27 +0.04 50 100 303 +100
29JUN26 10.50 P 0.44 0.44 0.44 0.42 +0.07 50 1 490 0
29JUN26 11.00 P 0.64 0.70 0.60 0.62 +0.09 51 22 828 +3
29JUN26 11.50 P 0.00 0.00 0.00 0.86 +0.11 51 0 842 0
29JUN26 12.00 P 1.31 1.31 1.31 1.15 +0.14 51 15 574 +15
29JUN26 12.50 P 0.00 0.00 0.00 1.49 +0.17 52 0 304 0
29JUN26 13.00 P 0.00 0.00 0.00 1.86 +0.19 53 0 385 0
29JUN26 13.50 P 0.00 0.00 0.00 2.27 +0.22 54 0 187 0
29JUN26 14.00 P 0.00 0.00 0.00 2.70 +0.24 56 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 3.16 +0.26 59 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 3.63 +0.27 61 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.12 +0.29 65 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 4.61 +0.33 69 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 5.11 +0.36 73 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 5.55 +0.29 70 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.07 +0.33 77 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.54 +0.30 76 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.06 +0.33 83 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.54 +0.36 83 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.04 +0.31 87 0 0 0
30JUL26 8.25 P 0.09 0.11 0.09 0.10 +0.01 51 6 21 +6
30JUL26 8.50 P 0.14 0.14 0.14 0.13 +0.01 51 5 20 +5
30JUL26 8.75 P 0.00 0.00 0.00 0.17 +0.02 51 0 26 0
30JUL26 9.00 P 0.00 0.00 0.00 0.21 +0.03 50 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 0.26 +0.02 50 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.32 +0.04 50 0 179 0
30JUL26 9.75 P 0.00 0.00 0.00 0.39 +0.05 50 0 62 0
30JUL26 10.00 P 0.50 0.50 0.50 0.45 +0.04 49 1 72 +1
30JUL26 10.50 P 0.00 0.00 0.00 0.64 +0.07 49 0 49 0
30JUL26 11.00 P 0.92 0.92 0.92 0.85 +0.07 49 10 768 -10
30JUL26 11.50 P 0.00 0.00 0.00 1.11 +0.08 49 0 205 0
30JUL26 12.00 P 1.50 1.50 1.50 1.42 +0.10 50 5 46 -5
30JUL26 12.50 P 0.00 0.00 0.00 1.78 +0.16 51 0 74 0
30JUL26 13.00 P 0.00 0.00 0.00 2.13 +0.18 51 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.57 +0.22 54 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.99 +0.27 55 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.42 +0.28 56 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.88 +0.32 58 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.34 +0.34 59 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.82 +0.39 62 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.29 +0.34 64 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.75 +0.38 64 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.17 +0.32 59 0 0 0
28AUG26 8.50 P 0.21 0.21 0.21 0.21 +0.02 51 2 47 +2
28AUG26 8.75 P 0.00 0.00 0.00 0.26 +0.03 51 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.31 +0.03 50 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.38 +0.04 51 0 20 0
28AUG26 9.50 P 0.45 0.45 0.45 0.44 +0.04 50 10 20 +10
28AUG26 9.75 P 0.51 0.51 0.51 0.52 +0.04 50 10 20 +10
28AUG26 10.00 P 0.00 0.00 0.00 0.61 +0.05 50 0 10 0
28AUG26 10.50 P 0.00 0.00 0.00 0.80 +0.06 50 0 12 0
28AUG26 11.00 P 0.00 0.00 0.00 1.03 +0.08 50 0 30 0
28AUG26 11.50 P 0.00 0.00 0.00 1.30 +0.09 50 0 15 0
28AUG26 12.00 P 0.00 0.00 0.00 1.60 +0.10 50 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 1.93 +0.14 50 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.36 +0.23 54 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.74 +0.22 54 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.15 +0.24 55 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.57 +0.31 56 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.00 +0.34 57 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.42 +0.25 57 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.84 +0.23 56 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.33 +0.27 58 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 37 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 50 0 38 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 +0.01 52 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 +0.01 51 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 +0.01 51 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 +0.01 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 +0.02 51 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.16 +0.02 51 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.20 +0.02 51 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.25 +0.03 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.30 +0.04 51 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.36 +0.04 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.42 +0.04 51 0 49 0
29SEP26 9.25 P 0.00 0.00 0.00 0.50 +0.05 51 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.57 +0.05 51 0 44 0
29SEP26 9.75 P 0.00 0.00 0.00 0.66 +0.06 51 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 0.75 +0.06 51 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 0.97 +0.08 51 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 1.21 +0.10 51 0 1,441 0
29SEP26 11.50 P 0.00 0.00 0.00 1.49 +0.13 51 0 92 0
29SEP26 12.00 P 0.00 0.00 0.00 1.80 +0.15 52 0 261 0
29SEP26 12.50 P 0.00 0.00 0.00 2.14 +0.18 52 0 159 0
29SEP26 13.00 P 0.00 0.00 0.00 2.49 +0.18 53 0 128 0
29SEP26 13.50 P 0.00 0.00 0.00 2.87 +0.18 53 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.27 +0.21 54 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.68 +0.22 55 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 4.10 +0.23 56 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.54 +0.23 56 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 4.99 +0.25 57 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.45 +0.27 59 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.92 +0.29 60 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 6.38 +0.29 61 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.85 +0.30 62 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.30 +0.29 61 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.78 +0.31 62 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.26 +0.31 63 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.39 +0.03 50 0 132 0
30DEC26 8.25 P 0.00 0.00 0.00 0.45 +0.03 50 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.53 +0.05 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.60 +0.04 51 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.69 +0.06 51 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.78 +0.06 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.87 +0.06 51 0 0 0
30DEC26 9.75 P 1.00 1.03 1.00 0.98 +0.08 51 2 13 +2
30DEC26 10.00 P 0.00 0.00 0.00 1.09 +0.08 51 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 1.32 +0.09 51 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.58 +0.10 51 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.87 +0.13 52 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.17 +0.14 52 0 9 0
30DEC26 12.50 P 2.64 2.64 2.64 2.50 +0.16 52 6 28 +6
30DEC26 13.00 P 0.00 0.00 0.00 2.85 +0.17 52 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 3.21 +0.17 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.59 +0.19 53 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 3.97 +0.18 53 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.39 +0.21 54 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.80 +0.21 54 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.23 +0.22 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.68 +0.24 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.12 +0.27 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.58 +0.28 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.98 +0.21 56 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.49 +0.30 58 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.94 +0.30 58 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.40 +0.31 59 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.57 +0.07 51 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 0.65 +0.07 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.73 +0.07 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.82 +0.09 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.92 +0.09 51 0 6 0
30MAR27 9.25 P 0.00 0.00 0.00 1.02 +0.10 51 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.12 +0.10 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.24 +0.12 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.32 +0.09 50 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.58 +0.12 51 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.84 +0.13 51 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.12 +0.14 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.46 +0.17 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.79 +0.19 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.11 +0.18 51 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.47 +0.17 52 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 3.84 +0.19 52 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.23 +0.20 53 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.64 +0.26 53 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.03 +0.22 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.44 +0.22 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.89 +0.26 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.33 +0.28 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.76 +0.28 56 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.20 +0.29 56 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.61 +0.27 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.07 +0.25 56 0 0 0
TOTAL PUT 481 20,031 +321
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$ 4.62
28MAY26 3.50 C 0.00 0.00 0.00 1.13 +0.18 58 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.03 +0.18 52 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.92 +0.16 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.83 +0.16 42 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.73 +0.15 37 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.64 +0.14 41 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.56 +0.14 46 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.47 +0.14 43 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.41 +0.15 48 0 110 0
28MAY26 4.40 C 0.32 0.32 0.32 0.33 +0.12 45 6 12 -4
28MAY26 4.50 C 0.30 0.30 0.26 0.27 +0.11 45 6 19 +2
28MAY26 4.60 C 0.26 0.26 0.24 0.22 +0.10 46 45 139 +25
28MAY26 4.70 C 0.20 0.20 0.19 0.17 +0.08 45 12 212 +12
28MAY26 4.80 C 0.14 0.14 0.13 0.14 +0.07 47 7 189 +7
28MAY26 4.90 C 0.12 0.12 0.12 0.11 +0.06 48 39 172 0
28MAY26 5.00 C 0.07 0.10 0.07 0.08 +0.04 47 204 510 +124
28MAY26 5.25 C 0.05 0.05 0.05 0.04 +0.02 48 80 472 +48
28MAY26 5.50 C 0.02 0.03 0.02 0.02 +0.01 49 42 1,637 -42
28MAY26 5.75 C 0.02 0.02 0.02 0.01 0.00 51 2 219 +2
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 328 0
28MAY26 6.25 C 0.01 0.01 0.01 0.01 0.00 66 60 160 +60
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 86 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 92 0 65 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 97 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 103 0 61 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 108 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 122 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.93 +0.19 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.83 +0.19 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.73 +0.19 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.62 +0.18 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.52 +0.17 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.43 +0.17 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.33 +0.17 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.24 +0.17 42 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.15 +0.17 46 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.06 +0.18 47 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.97 +0.17 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.88 +0.17 45 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.79 +0.15 43 0 0 0
29JUN26 4.00 C 0.75 0.76 0.75 0.71 +0.14 44 1,000 1,003 +1,000
29JUN26 4.10 C 0.00 0.00 0.00 0.63 +0.15 43 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.56 +0.14 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.49 +0.13 43 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.43 +0.12 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.36 +0.10 41 0 10 0
29JUN26 4.60 C 0.34 0.34 0.32 0.32 +0.10 43 20 20 +20
29JUN26 4.70 C 0.00 0.00 0.00 0.28 +0.09 43 0 62 0
29JUN26 4.80 C 0.23 0.24 0.23 0.24 +0.08 44 12 167 +5
29JUN26 4.90 C 0.00 0.00 0.00 0.20 +0.06 43 0 120 0
29JUN26 5.00 C 0.16 0.17 0.16 0.17 +0.05 43 101 4,282 +6
29JUN26 5.25 C 0.13 0.13 0.13 0.11 +0.04 44 215 392 +5
29JUN26 5.50 C 0.00 0.00 0.00 0.07 +0.03 44 0 33 0
29JUN26 5.75 C 0.08 0.08 0.08 0.04 +0.01 43 20 519 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 +0.01 47 0 1,125 0
29JUN26 6.50 C 0.03 0.03 0.03 0.01 0.00 46 2 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 254 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 136 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 89 0 7 0
30JUL26 3.50 C 0.00 0.00 0.00 1.18 +0.17 45 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.09 +0.16 44 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.01 +0.16 45 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.93 +0.16 45 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.85 +0.15 44 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.78 +0.15 45 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.71 +0.14 45 0 1 0
30JUL26 4.20 C 0.56 0.56 0.56 0.64 +0.13 44 1 1 0
30JUL26 4.30 C 0.00 0.00 0.00 0.58 +0.13 45 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.51 +0.12 43 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.47 +0.12 45 0 2 0
30JUL26 4.60 C 0.37 0.37 0.37 0.41 +0.10 43 20 60 +20
30JUL26 4.70 C 0.38 0.38 0.38 0.37 +0.10 44 1 180 0
30JUL26 4.80 C 0.00 0.00 0.00 0.33 +0.09 44 0 230 0
30JUL26 4.90 C 0.00 0.00 0.00 0.29 +0.08 44 0 157 0
30JUL26 5.00 C 0.26 0.26 0.26 0.26 +0.07 44 3 5 +3
30JUL26 5.25 C 0.00 0.00 0.00 0.19 +0.06 45 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.14 +0.05 45 0 30 0
30JUL26 5.75 C 0.12 0.12 0.12 0.10 +0.04 45 2 302 +2
30JUL26 6.00 C 0.00 0.00 0.00 0.07 +0.03 45 0 87 0
30JUL26 6.25 C 0.00 0.00 0.00 0.05 +0.02 46 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.02 +0.01 44 0 20 0
30JUL26 7.00 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 1.22 +0.17 46 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.13 +0.16 45 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.06 +0.16 46 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.98 +0.15 46 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.91 +0.15 46 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.84 +0.14 46 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.77 +0.13 45 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.71 +0.13 46 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.65 +0.13 45 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.59 +0.12 45 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.54 +0.12 45 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.49 +0.11 45 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.45 +0.10 45 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.41 +0.09 45 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.37 +0.09 45 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.34 +0.08 46 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.27 +0.07 47 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.20 +0.05 46 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.16 +0.05 47 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.12 +0.04 46 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.96 +0.18 46 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.87 +0.18 48 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.78 +0.18 49 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.69 +0.18 49 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.60 +0.18 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.51 +0.17 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.42 +0.16 46 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.34 +0.16 47 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.26 +0.16 47 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.19 +0.16 48 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.11 +0.15 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.04 +0.15 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.97 +0.15 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.91 +0.15 47 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.85 +0.14 48 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.79 +0.14 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.73 +0.13 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.68 +0.14 47 0 0 0
29SEP26 4.50 C 0.61 0.61 0.61 0.63 +0.13 47 1 1,307 -1
29SEP26 4.60 C 0.60 0.60 0.58 0.58 +0.12 47 4 83 +2
29SEP26 4.70 C 0.00 0.00 0.00 0.53 +0.11 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.49 +0.11 47 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.45 +0.09 46 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.42 +0.09 47 0 4,427 0
29SEP26 5.25 C 0.00 0.00 0.00 0.35 +0.08 48 0 658 0
29SEP26 5.50 C 0.00 0.00 0.00 0.28 +0.07 48 0 8,030 0
29SEP26 5.75 C 0.00 0.00 0.00 0.23 +0.07 48 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.18 +0.05 48 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.14 +0.04 47 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 +0.04 48 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 +0.03 48 0 213 0
29SEP26 7.00 C 0.11 0.11 0.11 0.07 +0.02 47 1 269 +1
29SEP26 7.25 C 0.00 0.00 0.00 0.06 +0.02 48 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 +0.02 49 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 +0.02 49 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 +0.01 47 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 2.01 +0.18 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.92 +0.17 47 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.84 +0.17 48 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.76 +0.18 48 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.67 +0.17 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.60 +0.17 48 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.52 +0.17 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.45 +0.17 48 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.37 +0.16 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.30 +0.15 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.24 +0.16 48 0 670 0
30DEC26 3.80 C 0.00 0.00 0.00 1.17 +0.15 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.11 +0.15 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.05 +0.14 47 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 1.00 +0.15 48 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.94 +0.14 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.89 +0.13 47 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.84 +0.13 47 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.79 +0.13 47 0 40 0
30DEC26 4.60 C 0.00 0.00 0.00 0.74 +0.12 47 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.70 +0.12 47 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.66 +0.11 47 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.63 +0.11 48 0 111 0
30DEC26 5.00 C 0.00 0.00 0.00 0.59 +0.10 47 0 96 0
30DEC26 5.25 C 0.00 0.00 0.00 0.51 +0.09 48 0 49 0
30DEC26 5.50 C 0.00 0.00 0.00 0.45 +0.09 48 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.38 +0.08 48 0 405 0
30DEC26 6.00 C 0.00 0.00 0.00 0.33 +0.08 48 0 233 0
30DEC26 6.25 C 0.00 0.00 0.00 0.28 +0.07 48 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.24 +0.06 48 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 +0.05 48 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 +0.04 48 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 +0.04 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 +0.04 48 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 +0.03 48 0 0 0
30DEC26 8.00 C 0.15 0.15 0.15 0.09 +0.02 48 1 58 +1
30DEC26 8.25 C 0.00 0.00 0.00 0.08 +0.02 48 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 +0.02 48 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 +0.02 48 0 2 0
30DEC26 9.00 C 0.08 0.08 0.08 0.05 +0.02 48 1 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 +0.02 48 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 220 0
30MAR27 3.50 C 0.00 0.00 0.00 1.46 +0.17 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.39 +0.16 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.33 +0.16 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.27 +0.16 46 0 13 0
30MAR27 3.90 C 0.00 0.00 0.00 1.21 +0.15 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.16 +0.16 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.10 +0.15 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.05 +0.15 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.00 +0.14 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.95 +0.14 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.91 +0.14 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.88 +0.13 47 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.82 +0.11 46 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.80 +0.13 47 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.77 +0.13 48 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.73 +0.13 48 0 3,003 0
30MAR27 5.25 C 0.00 0.00 0.00 0.64 +0.11 47 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.57 +0.11 48 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.50 +0.11 47 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.44 +0.10 47 0 9 0
30MAR27 6.25 C 0.53 0.53 0.53 0.38 +0.08 47 2 2 +2
30MAR27 6.50 C 0.00 0.00 0.00 0.34 +0.08 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.30 +0.07 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.26 +0.06 47 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 +0.06 47 0 5 0
30MAR27 7.50 C 0.27 0.27 0.27 0.20 +0.05 47 2 2 +2
30MAR27 7.75 C 0.00 0.00 0.00 0.18 +0.05 47 0 0 0
TOTAL CALL 1,912 47,249 +1,302
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 180 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 -0.01 49 0 243 0
28MAY26 3.90 P 0.00 0.00 0.00 0.02 -0.01 51 0 45 0
28MAY26 4.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 230 0
28MAY26 4.10 P 0.00 0.00 0.00 0.04 -0.02 48 0 175 0
28MAY26 4.20 P 0.06 0.06 0.06 0.06 -0.03 49 225 356 +101
28MAY26 4.30 P 0.08 0.08 0.08 0.08 -0.05 47 2 360 +2
28MAY26 4.40 P 0.10 0.12 0.10 0.12 -0.05 49 19 121 -3
28MAY26 4.50 P 0.12 0.15 0.12 0.16 -0.07 49 10 464 +5
28MAY26 4.60 P 0.00 0.00 0.00 0.20 -0.09 48 0 273 0
28MAY26 4.70 P 0.00 0.00 0.00 0.26 -0.10 49 0 825 0
28MAY26 4.80 P 0.00 0.00 0.00 0.32 -0.12 49 0 209 0
28MAY26 4.90 P 0.00 0.00 0.00 0.39 -0.13 49 0 183 0
28MAY26 5.00 P 0.46 0.46 0.46 0.46 -0.15 48 2 464 +2
28MAY26 5.25 P 0.00 0.00 0.00 0.68 -0.16 54 0 271 0
28MAY26 5.50 P 0.92 0.92 0.92 0.92 -0.16 62 2 95 -2
28MAY26 5.75 P 0.00 0.00 0.00 1.17 -0.15 72 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.42 -0.16 82 0 2 0
28MAY26 6.25 P 0.00 0.00 0.00 1.65 -0.17 80 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.91 -0.17 94 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.16 -0.17 102 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.41 -0.17 109 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.66 -0.16 117 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.91 -0.16 123 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.16 -0.17 129 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.41 -0.16 135 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.66 -0.16 141 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.91 -0.17 146 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.16 -0.16 152 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.40 -0.18 148 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 70 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 -0.01 45 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 428 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 -0.02 44 0 78 0
29JUN26 3.70 P 0.05 0.05 0.05 0.03 -0.02 44 150 150 +150
29JUN26 3.80 P 0.00 0.00 0.00 0.04 -0.03 43 0 44 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 -0.03 45 0 128 0
29JUN26 4.00 P 0.09 0.09 0.09 0.08 -0.03 45 60 173 +60
29JUN26 4.10 P 0.11 0.11 0.11 0.10 -0.04 44 60 248 +60
29JUN26 4.20 P 0.13 0.14 0.13 0.13 -0.05 44 35 230 +35
29JUN26 4.30 P 0.16 0.16 0.16 0.16 -0.06 44 30 47 +30
29JUN26 4.40 P 0.00 0.00 0.00 0.20 -0.07 44 0 179 0
29JUN26 4.50 P 0.00 0.00 0.00 0.24 -0.09 43 0 460 0
29JUN26 4.60 P 0.30 0.30 0.30 0.29 -0.10 43 5 3,191 -5
29JUN26 4.70 P 0.00 0.00 0.00 0.35 -0.10 44 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.41 -0.11 44 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 0.48 -0.11 45 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 0.55 -0.13 46 0 956 0
29JUN26 5.25 P 0.00 0.00 0.00 0.74 -0.14 46 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.96 -0.16 49 0 1,117 0
29JUN26 5.75 P 0.00 0.00 0.00 1.19 -0.17 52 0 835 0
29JUN26 6.00 P 0.00 0.00 0.00 1.43 -0.17 57 0 850 0
29JUN26 6.25 P 1.66 1.66 1.66 1.68 -0.15 63 20 70 +20
29JUN26 6.50 P 0.00 0.00 0.00 1.93 -0.15 68 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.16 -0.17 67 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.41 -0.17 72 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.66 -0.17 76 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.91 -0.16 81 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.16 -0.17 85 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.41 -0.16 89 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.66 -0.17 93 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.91 -0.17 96 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.16 -0.17 100 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.40 -0.18 98 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.66 -0.17 106 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.90 -0.18 105 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.16 -0.17 113 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.41 -0.17 116 0 0 0
30JUL26 3.50 P 0.06 0.06 0.06 0.04 -0.02 45 20 223 +20
30JUL26 3.60 P 0.00 0.00 0.00 0.06 -0.01 47 0 30 0
30JUL26 3.70 P 0.00 0.00 0.00 0.07 -0.02 45 0 32 0
30JUL26 3.80 P 0.00 0.00 0.00 0.09 -0.02 45 0 220 0
30JUL26 3.90 P 0.00 0.00 0.00 0.11 -0.03 45 0 92 0
30JUL26 4.00 P 0.00 0.00 0.00 0.14 -0.03 45 0 297 0
30JUL26 4.10 P 0.00 0.00 0.00 0.17 -0.04 45 0 54 0
30JUL26 4.20 P 0.00 0.00 0.00 0.20 -0.05 45 0 35 0
30JUL26 4.30 P 0.00 0.00 0.00 0.24 -0.06 45 0 112 0
30JUL26 4.40 P 0.00 0.00 0.00 0.28 -0.07 45 0 314 0
30JUL26 4.50 P 0.00 0.00 0.00 0.33 -0.07 45 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 0.38 -0.08 45 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 0.43 -0.09 45 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 0.49 -0.09 45 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.56 -0.09 46 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.61 -0.11 44 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 0.79 -0.12 44 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.99 -0.13 45 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.20 -0.16 45 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 1.43 -0.17 46 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.68 -0.15 51 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.93 -0.15 56 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.16 -0.17 55 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.41 -0.17 59 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.07 -0.02 46 0 153 0
28AUG26 3.60 P 0.00 0.00 0.00 0.09 -0.02 46 0 99 0
28AUG26 3.70 P 0.00 0.00 0.00 0.11 -0.03 46 0 900 0
28AUG26 3.80 P 0.00 0.00 0.00 0.13 -0.03 46 0 60 0
28AUG26 3.90 P 0.00 0.00 0.00 0.16 -0.04 46 0 200 0
28AUG26 4.00 P 0.00 0.00 0.00 0.19 -0.04 46 0 60 0
28AUG26 4.10 P 0.00 0.00 0.00 0.23 -0.04 47 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.27 -0.05 47 0 40 0
28AUG26 4.30 P 0.00 0.00 0.00 0.31 -0.05 47 0 5 0
28AUG26 4.40 P 0.00 0.00 0.00 0.35 -0.07 46 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 0.40 -0.07 46 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.45 -0.08 46 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.50 -0.09 46 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.56 -0.10 46 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.63 -0.08 47 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.70 -0.08 47 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.86 -0.11 46 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.04 -0.13 45 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.25 -0.13 46 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.46 -0.14 46 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 0.00 49 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 -0.01 48 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.13 -0.03 47 0 67 0
29SEP26 3.70 P 0.00 0.00 0.00 0.16 -0.02 48 0 190 0
29SEP26 3.80 P 0.00 0.00 0.00 0.19 -0.03 48 0 740 0
29SEP26 3.90 P 0.00 0.00 0.00 0.22 -0.03 48 0 47 0
29SEP26 4.00 P 0.00 0.00 0.00 0.26 -0.03 48 0 351 0
29SEP26 4.10 P 0.00 0.00 0.00 0.29 -0.05 48 0 78 0
29SEP26 4.20 P 0.00 0.00 0.00 0.34 -0.04 48 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.37 -0.05 47 0 198 0
29SEP26 4.40 P 0.00 0.00 0.00 0.42 -0.06 47 0 8 0
29SEP26 4.50 P 0.00 0.00 0.00 0.47 -0.06 47 0 2,650 0
29SEP26 4.60 P 0.00 0.00 0.00 0.52 -0.08 47 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 0.58 -0.07 48 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.63 -0.09 47 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 0.69 -0.08 47 0 234 0
29SEP26 5.00 P 0.73 0.73 0.73 0.75 -0.09 47 5 482 0
29SEP26 5.25 P 0.00 0.00 0.00 0.92 -0.10 47 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.11 -0.11 47 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.30 -0.13 47 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 1.51 -0.13 47 0 95 0
29SEP26 6.25 P 0.00 0.00 0.00 1.72 -0.14 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.95 -0.15 47 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.18 -0.15 48 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.41 -0.17 47 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.66 -0.17 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.91 -0.16 53 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 3.16 -0.17 56 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.41 -0.16 58 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 3.66 -0.17 61 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.91 -0.17 63 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.16 -0.17 66 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.40 -0.18 65 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.66 -0.17 70 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.90 -0.18 69 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 5.16 -0.17 74 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.41 -0.17 76 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 0.00 49 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 -0.01 48 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 -0.02 48 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.20 -0.02 48 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.23 -0.03 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.27 -0.02 48 0 2,303 0
30DEC26 3.80 P 0.00 0.00 0.00 0.30 -0.03 48 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 -0.03 48 0 7,045 0
30DEC26 4.00 P 0.00 0.00 0.00 0.37 -0.04 47 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.41 -0.04 47 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.46 -0.04 48 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 0.50 -0.05 47 0 162 0
30DEC26 4.40 P 0.00 0.00 0.00 0.55 -0.05 47 0 112 0
30DEC26 4.50 P 0.00 0.00 0.00 0.60 -0.06 47 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 0.66 -0.06 48 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 0.72 -0.06 48 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 0.78 -0.07 48 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.84 -0.09 48 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 0.90 -0.07 48 0 87 0
30DEC26 5.25 P 0.00 0.00 0.00 1.06 -0.09 47 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 1.24 -0.09 47 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.42 -0.11 47 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.62 -0.11 47 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.82 -0.12 47 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.04 -0.12 48 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.25 -0.14 47 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.47 -0.14 47 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 2.70 -0.15 47 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.93 -0.15 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.17 -0.16 48 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.41 -0.16 49 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.66 -0.17 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.91 -0.17 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.16 -0.17 54 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.40 -0.18 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.66 -0.17 58 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.90 -0.19 58 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.22 -0.11 71 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.45 -0.13 70 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 -0.01 47 0 1 0
30MAR27 3.60 P 0.00 0.00 0.00 0.30 -0.02 47 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.34 -0.02 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.38 -0.02 47 0 5 0
30MAR27 3.90 P 0.00 0.00 0.00 0.42 -0.03 47 0 1 0
30MAR27 4.00 P 0.45 0.45 0.45 0.46 -0.03 47 1 70 +1
30MAR27 4.10 P 0.00 0.00 0.00 0.51 -0.03 47 0 71 0
30MAR27 4.20 P 0.00 0.00 0.00 0.55 -0.04 47 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 0.60 -0.04 47 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 0.65 -0.05 47 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.70 -0.05 47 0 81 0
30MAR27 4.60 P 0.00 0.00 0.00 0.76 -0.06 47 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 0.81 -0.07 47 0 1,200 0
30MAR27 4.80 P 0.00 0.00 0.00 0.87 -0.07 47 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 0.94 -0.04 47 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.01 -0.07 48 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.15 -0.07 46 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.32 -0.08 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.51 -0.08 46 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.70 -0.09 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.90 -0.10 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.10 -0.11 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.31 -0.12 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.53 -0.12 47 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.75 -0.13 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.97 -0.14 46 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.20 -0.14 46 0 0 0
TOTAL PUT 646 60,878 +476
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$ 58.48
28MAY26 42.00 C 0.00 0.00 0.00 16.50 -0.03 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 15.51 -0.02 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 14.50 -0.03 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 13.50 -0.03 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 12.50 -0.03 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.50 -0.03 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 10.55 +0.01 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 9.55 +0.01 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 8.55 +0.01 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 6.06 +0.01 16 0 16 0
28MAY26 55.00 C 0.00 0.00 0.00 3.66 +0.02 18 0 315 0
28MAY26 57.50 C 0.00 0.00 0.00 1.65 +0.06 18 0 223 0
28MAY26 60.00 C 0.00 0.00 0.00 0.48 +0.01 18 0 147 0
28MAY26 62.50 C 0.00 0.00 0.00 0.10 +0.01 19 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 30 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 24.51 -0.08 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 23.49 -0.10 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 22.50 -0.10 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.50 -0.10 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 20.50 -0.11 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 19.51 -0.10 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 18.50 -0.11 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 17.51 -0.11 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.51 -0.11 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.51 -0.12 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.50 -0.13 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 13.50 -0.13 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 12.51 -0.13 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.52 -0.12 0 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 10.66 +0.01 0 0 35 0
29JUN26 49.00 C 0.00 0.00 0.00 9.67 +0.02 18 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 8.68 +0.02 17 0 60 0
29JUN26 52.50 C 0.00 0.00 0.00 6.26 +0.01 17 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 3.97 +0.06 16 0 138 0
29JUN26 57.50 C 0.00 0.00 0.00 2.18 0.00 17 0 105 0
29JUN26 60.00 C 0.93 1.01 0.93 1.02 0.00 17 17 636 -2
29JUN26 62.50 C 0.40 0.40 0.40 0.41 +0.01 18 23 208 0
29JUN26 65.00 C 0.00 0.00 0.00 0.13 0.00 18 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 0.00 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 16.51 -0.18 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 15.51 -0.19 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.50 -0.20 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.51 -0.20 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.53 -0.19 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.55 -0.18 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.76 +0.02 19 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.78 +0.02 19 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.81 +0.01 19 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 6.49 +0.01 19 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 4.28 0.00 17 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 2.65 -0.01 18 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 1.48 -0.01 18 0 8 0
30JUL26 62.50 C 0.00 0.00 0.00 0.74 -0.01 18 0 17 0
30JUL26 65.00 C 0.00 0.00 0.00 0.35 0.00 19 0 10 0
30JUL26 67.50 C 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.02 0.00 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 14.50 -0.20 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.51 -0.20 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.53 -0.19 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.55 -0.18 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.76 +0.01 17 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.78 0.00 17 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.82 -0.01 17 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 6.52 -0.04 17 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 4.50 -0.07 18 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 2.78 -0.09 17 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 1.68 -0.05 18 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.92 -0.04 18 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.46 -0.07 18 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.21 -0.05 18 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.09 -0.03 18 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 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 18.51 -0.17 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.51 -0.18 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.51 -0.18 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.51 -0.19 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.51 -0.19 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.51 -0.20 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.53 -0.20 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.56 -0.19 0 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 10.81 +0.03 19 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 9.86 +0.03 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.94 +0.04 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.97 +0.20 21 0 101 0
29SEP26 55.00 C 0.00 0.00 0.00 4.89 +0.06 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.27 +0.07 18 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 2.15 +0.08 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.33 +0.06 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.84 +0.07 19 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.48 +0.04 19 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.26 +0.03 19 0 7 0
29SEP26 72.50 C 0.00 0.00 0.00 0.13 +0.01 19 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.51 -0.19 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.51 -0.22 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.51 -0.25 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.55 -0.25 0 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 12.60 -0.27 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.66 -0.30 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.08 +0.02 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.23 +0.03 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.39 +0.02 19 0 33 0
30DEC26 52.50 C 0.00 0.00 0.00 7.45 +0.02 19 0 0 0
30DEC26 55.00 C 5.22 5.40 5.22 5.76 +0.03 19 12 32 +10
30DEC26 57.50 C 0.00 0.00 0.00 4.19 +0.02 18 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 3.06 +0.03 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.18 +0.02 19 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.54 +0.06 19 0 22 0
30DEC26 67.50 C 0.00 0.00 0.00 1.07 +0.04 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.70 +0.01 19 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.45 +0.01 19 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.29 +0.01 19 0 5 0
30DEC26 77.50 C 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.51 -0.45 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.56 -0.47 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.67 -0.44 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.79 -0.41 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.93 -0.39 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.09 +0.01 13 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.62 +0.37 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.81 +0.34 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.00 +0.01 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.17 +0.01 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.54 +0.01 19 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.98 +0.01 18 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.83 +0.02 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.89 0.00 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.15 0.00 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.65 +0.08 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.20 0.00 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.85 0.00 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.59 0.00 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.41 0.00 19 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.27 -0.01 19 0 1 0
TOTAL CALL 52 2,767 +8
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 162 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 141 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 381 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 226 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 186 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 179 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 135 0
28MAY26 52.50 P 0.05 0.05 0.05 0.01 0.00 19 20 121 +20
28MAY26 55.00 P 0.00 0.00 0.00 0.10 0.00 19 0 179 0
28MAY26 57.50 P 0.72 0.73 0.70 0.61 0.00 19 4 65 +3
28MAY26 60.00 P 2.28 2.28 1.97 1.97 -0.03 19 2 8 +2
28MAY26 62.50 P 0.00 0.00 0.00 4.06 -0.01 18 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 6.52 -0.02 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 9.02 -0.02 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 11.52 -0.36 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.02 -0.36 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 16.52 -0.36 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 19.02 -0.36 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 21.52 -0.36 0 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 48 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 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 41 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 34 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 0.00 19 0 192 0
29JUN26 52.50 P 0.00 0.00 0.00 0.09 0.00 18 0 140 0
29JUN26 55.00 P 0.00 0.00 0.00 0.37 0.00 18 0 186 0
29JUN26 57.50 P 0.00 0.00 0.00 1.10 -0.01 18 0 51 0
29JUN26 60.00 P 0.00 0.00 0.00 2.44 -0.02 18 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 4.25 -0.02 17 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 6.54 -0.02 18 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 9.02 -0.02 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 11.52 -0.36 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.02 -0.36 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.52 -0.36 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.02 -0.36 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.52 -0.36 0 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 23 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 0.03 -0.01 19 0 16 0
30JUL26 49.00 P 0.00 0.00 0.00 0.06 0.00 19 0 20 0
30JUL26 50.00 P 0.00 0.00 0.00 0.10 0.00 19 0 52 0
30JUL26 52.50 P 0.00 0.00 0.00 0.33 -0.01 19 0 30 0
30JUL26 55.00 P 0.91 0.91 0.91 0.85 -0.02 19 1 115 0
30JUL26 57.50 P 0.00 0.00 0.00 1.79 -0.04 19 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 3.22 -0.03 19 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 4.93 -0.03 18 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 7.04 -0.03 18 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 9.35 -0.02 19 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.00 -0.13 27 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 14.44 -0.22 29 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 16.90 -0.31 32 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.37 -0.37 34 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.85 -0.37 37 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.09 -0.03 18 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.15 -0.03 18 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.42 -0.08 18 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 1.00 -0.10 18 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 1.97 -0.13 18 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 3.29 -0.12 17 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 5.05 -0.11 17 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 7.12 -0.08 17 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 9.39 -0.34 17 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.06 -0.11 25 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.47 -0.20 26 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.91 -0.30 28 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.37 -0.38 30 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.85 -0.37 33 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 0.02 +0.01 20 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 +0.01 20 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 0.07 +0.01 20 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 49 0
29SEP26 48.00 P 0.00 0.00 0.00 0.15 +0.01 19 0 35 0
29SEP26 49.00 P 0.00 0.00 0.00 0.23 +0.03 19 0 16 0
29SEP26 50.00 P 0.00 0.00 0.00 0.32 +0.02 19 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 0.73 +0.04 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 1.42 +0.05 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.46 +0.06 19 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 3.87 +0.17 20 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.44 +0.05 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 7.40 +0.03 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 9.57 -0.27 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.16 -0.07 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.53 -0.18 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.95 -0.28 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.39 -0.38 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.86 -0.37 30 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 0.00 19 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.07 0.00 19 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.15 +0.01 19 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.21 0.00 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.29 0.00 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.39 0.00 19 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.53 +0.01 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.69 +0.01 19 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.23 +0.01 19 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 2.04 +0.01 19 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 3.13 +0.02 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 4.50 +0.01 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 5.99 +0.01 19 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 7.83 0.00 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.88 -0.29 19 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.44 -0.01 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.74 -0.10 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.08 -0.22 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.47 -0.34 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.90 -0.37 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.12 0.00 19 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 0.16 0.00 19 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.22 0.00 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.30 0.00 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.39 0.00 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.51 0.00 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.64 0.00 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.82 0.00 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.00 0.00 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.65 0.00 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.52 0.00 19 0 3 0
30MAR27 57.50 P 3.50 3.50 3.50 3.62 -0.01 20 1 1 +1
30MAR27 60.00 P 0.00 0.00 0.00 4.98 -0.01 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.40 -0.01 19 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.18 -0.01 19 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.15 -0.32 19 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.64 -0.02 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 14.96 -0.01 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.24 -0.14 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.57 -0.28 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.96 -0.37 25 0 0 0
TOTAL PUT 28 4,324 +26
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$ 78.95
28MAY26 52.50 C 0.00 0.00 0.00 26.48 +0.15 64 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 23.98 +0.15 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.48 +0.14 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 18.98 +0.14 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.49 +0.15 47 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 13.99 +0.15 39 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.49 +0.15 31 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 9.00 +0.15 29 0 240 0
28MAY26 72.50 C 0.00 0.00 0.00 6.56 +0.13 28 0 402 0
28MAY26 75.00 C 4.42 4.42 4.42 4.33 +0.16 28 30 481 0
28MAY26 77.50 C 0.00 0.00 0.00 2.53 +0.10 28 0 1,478 0
28MAY26 80.00 C 1.35 1.40 1.19 1.36 +0.08 28 133 1,036 +2
28MAY26 82.50 C 0.66 0.72 0.57 0.66 +0.04 28 184 930 -74
28MAY26 85.00 C 0.30 0.30 0.26 0.29 +0.01 28 50 1,090 -48
28MAY26 87.50 C 0.14 0.15 0.13 0.11 0.00 28 10 1,634 +4
28MAY26 90.00 C 0.10 0.10 0.10 0.04 0.00 28 10 1,175 -10
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 32 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 39 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 42 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 49 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.48 +0.15 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.98 +0.15 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.48 +0.14 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.98 +0.14 0 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 16.49 +0.15 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 13.99 +0.15 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 11.50 +0.14 27 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 9.09 +0.11 27 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 6.92 +0.09 27 0 570 0
29JUN26 75.00 C 5.09 5.19 4.86 5.14 +0.11 28 72 782 +72
29JUN26 77.50 C 0.00 0.00 0.00 3.66 +0.10 28 0 818 0
29JUN26 80.00 C 2.49 2.49 2.48 2.49 +0.06 27 3 4,411 0
29JUN26 82.50 C 0.00 0.00 0.00 1.72 +0.10 28 0 413 0
29JUN26 85.00 C 1.05 1.07 1.05 1.09 +0.02 28 11 751 -1
29JUN26 87.50 C 0.68 0.68 0.68 0.67 -0.01 28 7 3,430 0
29JUN26 90.00 C 0.46 0.46 0.46 0.39 -0.01 28 1 2,332 0
29JUN26 92.50 C 0.00 0.00 0.00 0.22 -0.01 28 0 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 252 0
29JUN26 97.50 C 0.00 0.00 0.00 0.07 0.00 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 40 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 26.48 +0.15 47 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 23.98 +0.15 40 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 21.48 +0.14 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 18.98 +0.14 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 16.49 +0.15 30 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 14.01 +0.13 28 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 11.66 +0.12 29 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 9.54 +0.11 28 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 7.70 +0.10 29 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 6.14 +0.14 29 0 107 0
30JUL26 77.50 C 0.00 0.00 0.00 4.76 +0.18 29 0 165 0
30JUL26 80.00 C 0.00 0.00 0.00 3.61 +0.16 29 0 275 0
30JUL26 82.50 C 2.61 2.61 2.55 2.70 +0.14 29 66 355 0
30JUL26 85.00 C 0.00 0.00 0.00 2.00 +0.11 29 0 358 0
30JUL26 87.50 C 0.00 0.00 0.00 1.43 +0.04 29 0 131 0
30JUL26 90.00 C 0.00 0.00 0.00 1.00 +0.02 29 0 123 0
30JUL26 92.50 C 0.00 0.00 0.00 0.68 +0.01 29 0 90 0
30JUL26 95.00 C 0.00 0.00 0.00 0.46 +0.01 29 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.30 0.00 29 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.20 +0.01 29 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.13 +0.01 29 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.08 0.00 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 23.98 +0.15 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 21.48 +0.14 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.99 +0.15 30 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.55 +0.14 30 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 14.21 +0.24 29 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 12.16 +0.13 30 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 10.27 +0.12 30 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 8.56 +0.11 30 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 7.08 +0.19 30 0 180 0
28AUG26 77.50 C 0.00 0.00 0.00 5.77 +0.21 30 0 30 0
28AUG26 80.00 C 4.44 4.44 4.44 4.64 +0.20 30 2 240 0
28AUG26 82.50 C 0.00 0.00 0.00 3.69 +0.18 30 0 180 0
28AUG26 85.00 C 2.85 2.85 2.85 2.89 +0.13 30 26 26 +26
28AUG26 87.50 C 2.24 2.24 2.21 2.25 +0.08 30 52 52 +52
28AUG26 90.00 C 0.00 0.00 0.00 1.71 +0.03 30 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 1.28 +0.03 30 0 30 0
28AUG26 95.00 C 1.07 1.07 1.07 0.95 +0.02 30 17 21 +17
28AUG26 97.50 C 0.00 0.00 0.00 0.71 +0.02 30 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.52 +0.02 30 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.37 +0.01 30 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.26 0.00 30 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.48 +0.15 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.98 +0.14 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.49 +0.13 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.08 +0.12 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.69 +0.28 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.45 +0.22 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.81 +0.10 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.02 +0.08 31 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 9.39 +0.07 31 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 7.91 +0.06 31 0 593 0
29SEP26 77.50 C 0.00 0.00 0.00 6.42 +0.06 29 0 599 0
29SEP26 80.00 C 0.00 0.00 0.00 5.33 +0.04 30 0 646 0
29SEP26 82.50 C 0.00 0.00 0.00 4.38 +0.03 30 0 401 0
29SEP26 85.00 C 0.00 0.00 0.00 3.56 +0.02 30 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 2.86 +0.02 30 0 205 0
29SEP26 90.00 C 2.23 2.23 2.12 2.30 +0.01 30 15 3,371 +5
29SEP26 92.50 C 0.00 0.00 0.00 1.83 +0.01 30 0 577 0
29SEP26 95.00 C 0.00 0.00 0.00 1.44 +0.01 30 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 1.13 0.00 30 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.91 0.00 31 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.69 0.00 30 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.54 0.00 30 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.41 0.00 30 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.32 0.00 31 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.25 0.00 31 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.18 0.00 31 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.14 0.00 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 26.55 +0.14 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.25 +0.14 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.03 +0.13 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.40 +0.22 24 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.35 +0.12 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.49 +0.12 27 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 14.15 +0.10 30 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 12.50 +0.11 30 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 10.98 +0.10 30 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 9.58 +0.09 30 0 264 0
30DEC26 77.50 C 7.75 7.75 7.75 8.05 +0.09 29 30 1,471 +30
30DEC26 80.00 C 6.56 6.67 6.56 6.97 +0.07 29 60 2,006 0
30DEC26 82.50 C 0.00 0.00 0.00 5.98 +0.06 29 0 1,121 0
30DEC26 85.00 C 0.00 0.00 0.00 5.12 +0.07 29 0 1,798 0
30DEC26 87.50 C 0.00 0.00 0.00 4.37 +0.05 29 0 3,106 0
30DEC26 90.00 C 0.00 0.00 0.00 3.68 +0.05 29 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 3.14 +0.05 29 0 202 0
30DEC26 95.00 C 0.00 0.00 0.00 2.66 +0.07 29 0 90 0
30DEC26 97.50 C 0.00 0.00 0.00 2.29 +0.05 30 0 120 0
30DEC26 100.00 C 0.00 0.00 0.00 1.95 +0.03 30 0 38 0
30DEC26 102.50 C 0.00 0.00 0.00 1.63 +0.02 30 0 77 0
30DEC26 105.00 C 0.00 0.00 0.00 1.35 +0.02 30 0 21,302 0
30DEC26 107.50 C 0.00 0.00 0.00 1.12 +0.02 30 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 0.92 +0.02 30 0 280 0
30MAR27 52.50 C 0.00 0.00 0.00 27.19 +0.15 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.01 +0.15 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.93 +0.15 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.94 +0.14 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.47 +0.14 27 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 16.72 +0.14 27 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 15.11 -0.32 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.99 +0.13 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.54 +0.13 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.21 +0.13 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.65 +0.12 29 0 35 0
30MAR27 80.00 C 0.00 0.00 0.00 8.60 +0.11 29 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 7.57 +0.10 29 0 45 0
30MAR27 85.00 C 0.00 0.00 0.00 6.72 +0.10 29 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 5.87 +0.08 29 0 24 0
30MAR27 90.00 C 0.00 0.00 0.00 5.20 +0.09 30 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.59 +0.15 30 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.08 +0.15 30 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 3.53 +0.01 30 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 3.21 +0.07 30 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 2.79 +0.07 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 2.41 +0.05 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.10 +0.05 30 0 19 0
TOTAL CALL 779 74,278 +75
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 272 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 152 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 331 0
28MAY26 67.50 P 0.00 0.00 0.00 0.04 0.00 29 0 1,510 0
28MAY26 70.00 P 0.00 0.00 0.00 0.13 -0.02 28 0 612 0
28MAY26 72.50 P 0.53 0.57 0.48 0.39 -0.03 28 198 1,109 +129
28MAY26 75.00 P 1.04 1.12 1.00 0.96 -0.07 29 345 3,157 +69
28MAY26 77.50 P 2.05 2.10 1.94 1.90 -0.15 28 5 1,504 +1
28MAY26 80.00 P 3.30 3.63 3.23 3.31 -0.21 28 44 886 -33
28MAY26 82.50 P 5.25 5.45 5.25 5.19 -0.24 29 42 1,330 +42
28MAY26 85.00 P 0.00 0.00 0.00 7.32 -0.14 28 0 1,066 0
28MAY26 87.50 P 0.00 0.00 0.00 9.66 -0.15 28 0 371 0
28MAY26 90.00 P 0.00 0.00 0.00 12.10 -0.15 28 0 100 0
28MAY26 92.50 P 0.00 0.00 0.00 14.74 -0.43 43 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 17.27 +0.05 50 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.77 +0.05 55 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 22.27 +0.05 60 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.77 +0.06 65 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 27.25 -0.42 69 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 29.76 +0.05 74 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 32.26 +0.05 78 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 0.00 28 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 400 0
29JUN26 65.00 P 0.00 0.00 0.00 0.13 -0.02 28 0 2,586 0
29JUN26 67.50 P 0.48 0.48 0.47 0.31 -0.03 28 7 233 +2
29JUN26 70.00 P 0.00 0.00 0.00 0.62 -0.06 28 0 455 0
29JUN26 72.50 P 1.17 1.28 1.17 1.17 -0.07 28 165 1,390 +105
29JUN26 75.00 P 0.00 0.00 0.00 1.95 -0.12 28 0 2,882 0
29JUN26 77.50 P 2.88 3.13 2.88 3.00 -0.18 28 5 1,317 0
29JUN26 80.00 P 0.00 0.00 0.00 4.39 -0.18 28 0 4,497 0
29JUN26 82.50 P 0.00 0.00 0.00 6.05 -0.22 28 0 474 0
29JUN26 85.00 P 0.00 0.00 0.00 7.94 -0.15 27 0 829 0
29JUN26 87.50 P 0.00 0.00 0.00 10.05 -0.15 27 0 479 0
29JUN26 90.00 P 0.00 0.00 0.00 12.31 -0.15 27 0 331 0
29JUN26 92.50 P 0.00 0.00 0.00 14.98 -0.27 35 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 17.40 -0.30 37 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 19.77 -0.43 37 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.27 -0.40 41 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 24.77 -0.40 44 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 27.36 -0.31 50 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 29.76 -0.43 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.41 -0.22 57 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 34.88 -0.30 59 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.06 -0.62 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 39.65 -0.53 55 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.34 -0.34 66 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 44.79 +0.09 66 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.22 -0.40 66 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 49.84 +0.14 73 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 180 0
30JUL26 62.50 P 0.00 0.00 0.00 0.22 -0.01 29 0 40 0
30JUL26 65.00 P 0.00 0.00 0.00 0.43 -0.01 29 0 153 0
30JUL26 67.50 P 0.92 0.92 0.88 0.75 -0.03 29 31 91 +31
30JUL26 70.00 P 0.00 0.00 0.00 1.25 -0.04 29 0 1,109 0
30JUL26 72.50 P 1.97 1.97 1.97 1.93 -0.08 29 15 96 +15
30JUL26 75.00 P 0.00 0.00 0.00 2.78 -0.13 28 0 227 0
30JUL26 77.50 P 3.98 3.98 3.98 3.86 -0.21 28 15 462 +15
30JUL26 80.00 P 0.00 0.00 0.00 5.25 -0.19 28 0 247 0
30JUL26 82.50 P 7.12 7.12 7.12 6.82 -0.20 28 15 182 +15
30JUL26 85.00 P 0.00 0.00 0.00 8.66 -0.11 29 0 940 0
30JUL26 87.50 P 0.00 0.00 0.00 10.62 -0.12 29 0 523 0
30JUL26 90.00 P 0.00 0.00 0.00 12.73 -0.13 29 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 15.17 -0.30 31 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 17.50 -0.32 32 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 19.95 -0.27 35 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 22.35 -0.33 36 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 24.77 -0.40 36 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 27.36 -0.31 41 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 29.76 -0.43 41 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.15 0.00 30 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.28 -0.01 30 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.50 -0.01 30 0 603 0
28AUG26 65.00 P 0.00 0.00 0.00 0.82 -0.02 30 0 88 0
28AUG26 67.50 P 0.00 0.00 0.00 1.28 -0.02 30 0 246 0
28AUG26 70.00 P 0.00 0.00 0.00 1.90 -0.03 30 0 502 0
28AUG26 72.50 P 0.00 0.00 0.00 2.71 -0.03 30 0 621 0
28AUG26 75.00 P 3.63 3.70 3.63 3.59 -0.14 30 9 29 +9
28AUG26 77.50 P 4.78 4.87 4.75 4.71 -0.18 29 64 155 +64
28AUG26 80.00 P 6.00 6.00 6.00 6.07 -0.19 29 100 127 +40
28AUG26 82.50 P 0.00 0.00 0.00 7.61 -0.23 29 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 9.39 -0.09 30 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 11.26 -0.10 30 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 13.26 -0.11 30 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 15.56 -0.24 32 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 17.75 -0.29 32 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 20.01 -0.35 32 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 22.36 -0.40 32 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 24.84 -0.37 34 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 27.36 -0.32 37 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.09 0.00 31 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.17 -0.01 31 1 128 0
29SEP26 57.50 P 0.00 0.00 0.00 0.31 -0.01 31 0 132 0
29SEP26 60.00 P 0.82 0.82 0.82 0.52 -0.02 31 3 166 -3
29SEP26 62.50 P 0.00 0.00 0.00 0.83 -0.03 31 0 109 0
29SEP26 65.00 P 0.00 0.00 0.00 1.25 -0.04 31 0 148 0
29SEP26 67.50 P 1.86 1.86 1.86 1.81 -0.05 31 1 296 +1
29SEP26 70.00 P 0.00 0.00 0.00 2.53 -0.06 31 0 2,010 0
29SEP26 72.50 P 0.00 0.00 0.00 3.40 -0.08 31 0 838 0
29SEP26 75.00 P 4.70 4.73 4.70 4.44 -0.09 31 4 1,281 +3
29SEP26 77.50 P 0.00 0.00 0.00 5.68 -0.09 31 0 909 0
29SEP26 80.00 P 0.00 0.00 0.00 7.09 -0.10 32 0 4,483 0
29SEP26 82.50 P 0.00 0.00 0.00 8.40 -0.11 31 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 10.06 -0.12 31 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 11.85 -0.13 31 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 14.21 -0.13 33 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 16.31 -0.14 34 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 18.49 -0.15 35 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 20.78 -0.15 36 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 23.14 -0.15 37 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.55 -0.15 39 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.00 -0.17 41 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.44 -0.23 42 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 32.81 -0.24 43 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 35.26 -0.32 45 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.64 -0.37 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.17 -0.27 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.52 -0.38 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.29 -0.01 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.46 0.00 30 1 49 0
30DEC26 57.50 P 0.84 0.84 0.84 0.71 -0.01 30 2 101 +2
30DEC26 60.00 P 1.37 1.37 1.37 1.08 -0.01 30 2 54 0
30DEC26 62.50 P 0.00 0.00 0.00 1.53 -0.02 30 0 236 0
30DEC26 65.00 P 2.12 2.12 2.12 2.09 -0.03 30 1 253 +1
30DEC26 67.50 P 0.00 0.00 0.00 2.77 -0.04 30 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 3.61 -0.04 30 0 675 0
30DEC26 72.50 P 0.00 0.00 0.00 4.59 -0.05 30 0 296 0
30DEC26 75.00 P 6.05 6.05 6.05 5.70 -0.06 30 30 571 +30
30DEC26 77.50 P 7.24 7.33 7.24 6.94 -0.06 30 40 1,110 0
30DEC26 80.00 P 8.75 8.75 8.75 8.36 -0.07 31 30 4,040 +30
30DEC26 82.50 P 0.00 0.00 0.00 9.88 -0.08 31 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 11.19 -0.43 30 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.32 -0.09 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.17 -0.11 32 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 17.18 -0.11 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.25 -0.12 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.42 -0.12 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.65 -0.13 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.96 -0.13 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.32 -0.13 36 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 30.73 -0.14 37 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 33.10 -0.24 38 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.61 0.00 30 0 35 0
30MAR27 55.00 P 0.00 0.00 0.00 0.91 +0.03 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.29 0.00 30 0 0 0
30MAR27 60.00 P 2.01 2.01 2.01 1.76 0.00 30 5 59 +5
30MAR27 62.50 P 0.00 0.00 0.00 2.33 0.00 30 0 7 0
30MAR27 65.00 P 3.22 3.22 3.22 3.00 0.00 31 13 33 +10
30MAR27 67.50 P 4.00 4.00 4.00 3.82 -0.01 31 1 111 +1
30MAR27 70.00 P 4.92 4.92 4.73 4.72 -0.02 31 4 59 +2
30MAR27 72.50 P 0.00 0.00 0.00 5.77 -0.01 31 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 6.94 -0.02 31 0 40 0
30MAR27 77.50 P 0.00 0.00 0.00 8.20 -0.02 31 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 9.62 -0.04 31 0 50 0
30MAR27 82.50 P 0.00 0.00 0.00 11.10 -0.04 31 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 12.75 -0.05 31 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 14.44 -0.06 32 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 16.29 -0.06 32 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 18.17 -0.07 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.18 -0.08 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.23 -0.08 33 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.38 -0.10 33 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.58 +0.49 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.84 +0.39 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.16 +0.29 35 0 0 0
TOTAL PUT 1,198 74,334 +586
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$ 7.27
28MAY26 4.80 C 0.00 0.00 0.00 2.47 +0.02 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.53 +0.03 40 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.03 +0.03 24 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.78 +0.03 17 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.53 +0.02 0 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.31 +0.03 17 0 22 0
28MAY26 7.25 C 0.13 0.13 0.13 0.13 +0.01 16 18 106 +18
28MAY26 7.50 C 0.00 0.00 0.00 0.04 +0.01 16 0 116 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 17 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 51 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.48 +0.03 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.38 +0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.03 +0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.79 +0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.54 +0.04 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.80 +0.03 16 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.57 +0.02 16 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.38 +0.02 18 0 118 0
29JUN26 7.25 C 0.18 0.18 0.18 0.22 +0.02 17 34 203 +34
29JUN26 7.50 C 0.00 0.00 0.00 0.11 0.00 17 0 231 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 0.00 17 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 17 0 35 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 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 25 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 2.38 +0.03 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.03 +0.03 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.79 +0.04 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.54 +0.04 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.80 +0.02 15 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.60 +0.04 20 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.40 +0.02 19 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.25 +0.02 19 0 90 0
30JUL26 7.50 C 0.00 0.00 0.00 0.14 +0.01 18 0 34 0
30JUL26 7.75 C 0.00 0.00 0.00 0.07 0.00 18 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.04 0.00 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 19 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 2.38 +0.03 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.03 +0.03 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.79 +0.04 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.54 +0.04 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.80 +0.02 14 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.60 +0.03 18 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.42 +0.04 19 0 12 0
28AUG26 7.25 C 0.00 0.00 0.00 0.27 +0.02 18 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 0.00 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 21 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 4.70 C 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.48 +0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.38 +0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.03 +0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.79 +0.04 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.54 +0.03 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.81 +0.02 16 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.60 +0.02 17 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.42 +0.01 17 0 834 0
29SEP26 7.25 C 0.00 0.00 0.00 0.29 +0.02 17 0 630 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 +0.01 17 0 110 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 0.00 18 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 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 20 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 2.58 +0.04 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.48 +0.03 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.38 +0.03 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.03 +0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.79 +0.04 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.54 +0.03 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.06 +0.01 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.85 +0.01 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.70 +0.03 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.53 +0.02 18 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.41 +0.02 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.31 +0.02 19 0 80 0
30DEC26 7.75 C 0.00 0.00 0.00 0.23 +0.01 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 +0.01 19 0 20 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 +0.02 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 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 2.48 +0.02 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.41 +0.05 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.79 +0.04 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.54 +0.03 0 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.30 +0.02 15 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.13 +0.03 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.95 +0.03 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.76 0.00 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.62 +0.02 18 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.51 +0.02 19 0 0 0
30MAR27 7.50 C 0.37 0.38 0.37 0.40 +0.01 18 9 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.32 +0.02 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.25 +0.01 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 +0.01 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
TOTAL CALL 61 4,334 +52
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 208 0
28MAY26 7.00 P 0.03 0.03 0.03 0.03 -0.01 17 210 399 +210
28MAY26 7.25 P 0.12 0.12 0.12 0.10 -0.02 16 3 173 0
28MAY26 7.50 P 0.00 0.00 0.00 0.25 -0.04 14 0 117 0
28MAY26 7.75 P 0.00 0.00 0.00 0.48 -0.03 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.24 -0.05 40 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.49 -0.05 45 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.74 -0.05 51 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.00 -0.04 62 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.24 -0.05 61 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.49 -0.05 66 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 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 33 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 78 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.01 17 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 -0.01 17 0 595 0
29JUN26 7.25 P 0.16 0.16 0.16 0.16 -0.03 16 3 183 0
29JUN26 7.50 P 0.00 0.00 0.00 0.32 -0.03 17 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.51 -0.02 17 0 10 0
29JUN26 8.00 P 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.25 -0.04 30 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.49 -0.05 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.75 -0.04 38 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.00 -0.04 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.24 -0.05 41 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.49 -0.05 45 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 37 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.10 -0.02 18 0 30 0
30JUL26 7.00 P 0.00 0.00 0.00 0.19 -0.02 18 0 21 0
30JUL26 7.25 P 0.00 0.00 0.00 0.31 -0.05 17 0 10 0
30JUL26 7.50 P 0.00 0.00 0.00 0.49 -0.04 18 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.67 -0.05 15 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.93 -0.01 21 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.16 -0.04 21 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.41 -0.03 24 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.65 -0.03 25 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.90 -0.03 28 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.15 -0.03 31 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.40 -0.03 34 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.64 -0.04 33 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 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 21 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.21 -0.03 17 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.34 -0.03 17 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.50 -0.04 16 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.69 -0.04 16 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.94 -0.01 20 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.17 -0.03 20 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.41 -0.03 22 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.66 -0.03 25 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.90 -0.03 25 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.15 -0.03 28 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.40 -0.03 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 18 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 -0.01 18 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 -0.02 17 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.25 -0.02 17 0 628 0
29SEP26 7.25 P 0.00 0.00 0.00 0.37 -0.03 17 0 613 0
29SEP26 7.50 P 0.00 0.00 0.00 0.55 -0.01 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.72 -0.03 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.95 -0.01 19 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.18 -0.03 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.41 -0.03 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.66 -0.03 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.90 -0.03 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.15 -0.03 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.40 -0.03 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.64 -0.04 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 20 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 20 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 0.00 20 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 0.00 19 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 0.00 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 0.00 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.36 -0.01 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.50 -0.01 20 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.65 +0.01 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.83 +0.01 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.00 -0.02 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.24 -0.02 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.47 -0.02 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.71 -0.02 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.95 -0.03 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.19 -0.03 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.43 -0.03 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.68 -0.03 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 19 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 20 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 -0.01 19 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.23 0.00 20 0 57 0
30MAR27 6.75 P 0.00 0.00 0.00 0.32 0.00 20 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.43 0.00 20 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.56 -0.01 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.71 -0.01 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.88 +0.01 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.04 -0.02 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.28 -0.02 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.49 -0.03 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.72 -0.03 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.96 -0.03 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.21 -0.03 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.46 -0.03 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.69 -0.04 28 0 0 0
TOTAL PUT 216 7,660 +210
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$ 14.00
28MAY26 9.25 C 0.00 0.00 0.00 4.76 +0.15 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.50 +0.14 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.25 +0.13 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.01 +0.14 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.51 +0.14 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.01 +0.14 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.51 +0.14 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.02 +0.15 26 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.52 +0.15 19 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.03 +0.14 18 0 2 0
28MAY26 13.50 C 0.00 0.00 0.00 0.59 +0.10 18 0 278 0
28MAY26 14.00 C 0.00 0.00 0.00 0.26 +0.05 18 0 595 0
28MAY26 14.50 C 0.00 0.00 0.00 0.09 +0.02 19 0 239 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 22 0 417 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 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 52 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 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 5.77 +0.14 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.52 +0.14 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.27 +0.14 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.02 +0.14 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.77 +0.13 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.52 +0.13 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.27 +0.13 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.03 +0.14 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.53 +0.14 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.03 +0.14 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.54 +0.14 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.05 +0.14 18 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.57 +0.13 19 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.12 +0.11 19 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.73 +0.09 18 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.44 +0.05 19 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.23 +0.02 19 0 380 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 415 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 20 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 225 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.77 +0.13 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.52 +0.13 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.27 +0.12 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.03 +0.14 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.53 +0.12 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.04 +0.11 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.56 +0.13 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.09 +0.13 18 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.64 +0.13 20 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.22 +0.09 19 0 215 0
30JUL26 13.50 C 0.00 0.00 0.00 0.88 +0.10 20 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.58 +0.08 20 0 0 0
30JUL26 14.50 C 0.33 0.33 0.31 0.36 +0.03 19 50 165 +50
30JUL26 15.00 C 0.00 0.00 0.00 0.21 +0.02 19 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.56 +0.14 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.31 +0.14 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.06 +0.14 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.57 +0.15 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.09 +0.15 17 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.61 +0.13 19 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.16 +0.13 21 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.72 +0.11 21 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.33 +0.09 21 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.03 +0.11 22 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.73 +0.06 21 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.51 +0.04 21 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.34 +0.03 21 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.22 +0.02 21 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.14 +0.02 21 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 0.00 22 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 5.55 +0.15 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.30 +0.14 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.06 +0.15 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.81 +0.15 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.56 +0.14 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.32 +0.15 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.07 +0.15 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.58 +0.14 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.10 +0.14 20 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.63 +0.15 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.16 +0.13 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.73 +0.12 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.34 +0.10 21 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 1.03 +0.11 22 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.74 +0.07 21 0 490 0
29SEP26 14.50 C 0.53 0.53 0.53 0.52 +0.05 21 30 60 0
29SEP26 15.00 C 0.00 0.00 0.00 0.35 +0.04 21 0 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.23 +0.03 21 0 131 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 +0.01 21 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 0.00 21 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 0.00 21 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.81 +0.13 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.57 +0.14 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.32 +0.15 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.08 +0.14 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.60 +0.15 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.12 +0.12 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.67 +0.16 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.21 +0.13 21 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.80 +0.11 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.44 +0.09 21 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 1.13 +0.07 21 0 570 0
30DEC26 14.00 C 0.00 0.00 0.00 0.90 +0.06 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.69 +0.05 22 0 225 0
30DEC26 15.00 C 0.00 0.00 0.00 0.52 +0.04 22 0 329 0
30DEC26 15.50 C 0.00 0.00 0.00 0.38 +0.03 22 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.28 +0.02 21 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.21 +0.02 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 +0.01 22 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 0.00 22 0 120 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.82 +0.14 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.57 +0.14 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.33 +0.15 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.09 +0.14 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.62 +0.14 24 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.17 +0.13 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.74 +0.11 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.35 +0.16 24 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.95 +0.11 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.63 +0.09 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.35 +0.08 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.14 +0.07 23 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.94 +0.06 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.76 +0.05 23 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.61 +0.04 23 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.49 +0.03 23 0 50 0
30MAR27 16.50 C 0.40 0.40 0.39 0.39 +0.03 23 50 275 +50
30MAR27 17.00 C 0.00 0.00 0.00 0.31 +0.02 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 +0.01 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 +0.01 23 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 45 0
TOTAL CALL 130 8,611 +100
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 41 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28MAY26 13.50 P 0.11 0.11 0.09 0.07 -0.05 18 30 905 +30
28MAY26 14.00 P 0.32 0.35 0.22 0.24 -0.08 18 600 1,108 +581
28MAY26 14.50 P 0.00 0.00 0.00 0.55 -0.14 16 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.01 -0.14 19 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.50 -0.15 0 0 36 0
28MAY26 16.00 P 0.00 0.00 0.00 2.00 -0.15 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.52 -0.17 42 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.02 -0.17 47 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.51 -0.18 49 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.01 -0.18 54 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.51 -0.20 59 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.01 -0.18 64 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.51 -0.18 68 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.01 -0.18 73 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.01 -0.18 81 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.08 -0.03 19 0 115 0
29JUN26 13.50 P 0.21 0.21 0.21 0.18 -0.06 18 100 245 +100
29JUN26 14.00 P 0.00 0.00 0.00 0.37 -0.10 18 0 319 0
29JUN26 14.50 P 0.00 0.00 0.00 0.67 -0.13 18 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.06 -0.14 18 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.51 -0.15 18 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.00 -0.21 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.52 -0.21 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.02 -0.22 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.52 -0.22 36 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.01 -0.23 37 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.52 -0.23 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.02 -0.21 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.52 -0.22 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.02 -0.22 53 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.02 -0.22 59 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.15 -0.04 20 0 125 0
30JUL26 13.50 P 0.00 0.00 0.00 0.29 -0.07 20 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.48 -0.10 19 0 295 0
30JUL26 14.50 P 0.00 0.00 0.00 0.75 -0.16 18 0 25 0
30JUL26 15.00 P 0.00 0.00 0.00 1.13 -0.14 19 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.55 -0.14 19 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.01 -0.20 19 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.55 -0.18 27 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.04 -0.20 29 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.54 -0.20 33 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.04 -0.20 36 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.54 -0.21 39 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.01 -0.01 21 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.13 -0.03 21 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.24 -0.05 21 0 165 0
28AUG26 13.50 P 0.43 0.43 0.40 0.39 -0.07 21 27 178 +27
28AUG26 14.00 P 0.66 0.66 0.61 0.60 -0.09 20 39 212 +39
28AUG26 14.50 P 0.90 0.90 0.87 0.87 -0.14 20 16 16 +16
28AUG26 15.00 P 0.00 0.00 0.00 1.22 -0.14 20 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.62 -0.14 21 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.05 -0.21 21 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.56 -0.17 25 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.04 -0.20 26 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.54 -0.20 29 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.04 -0.20 32 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.54 -0.21 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 -0.03 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 -0.03 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.27 -0.05 21 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.42 -0.06 20 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.63 -0.09 20 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 0.90 -0.10 20 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.26 -0.11 21 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.63 -0.12 21 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.04 -0.11 21 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.40 -0.19 15 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 2.85 -0.20 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.31 -0.19 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.79 -0.19 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.27 -0.14 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.75 -0.15 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.24 -0.15 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.73 -0.15 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.22 -0.15 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.20 -0.15 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 -0.02 22 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.28 -0.04 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.42 -0.05 21 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.60 -0.07 21 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.82 -0.09 21 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.09 -0.09 21 0 860 0
30DEC26 14.50 P 0.00 0.00 0.00 1.39 -0.15 20 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.79 -0.09 21 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.17 -0.12 21 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.51 -0.21 19 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.94 -0.19 18 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.38 -0.19 16 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.84 -0.19 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.31 -0.20 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.78 -0.20 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.26 -0.20 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.74 -0.21 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.23 -0.20 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.20 -0.15 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30MAR27 10.50 P 0.16 0.16 0.16 0.14 -0.02 23 20 20 +20
30MAR27 11.00 P 0.00 0.00 0.00 0.22 -0.02 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.32 -0.04 23 0 320 0
30MAR27 12.00 P 0.00 0.00 0.00 0.45 -0.05 23 0 95 0
30MAR27 12.50 P 0.00 0.00 0.00 0.62 -0.04 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.80 -0.06 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.04 -0.05 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.30 -0.07 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.60 -0.08 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.96 -0.11 23 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.33 -0.12 23 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.73 -0.11 23 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.14 -0.10 23 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.56 -0.12 23 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.00 -0.13 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.45 -0.13 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.90 -0.14 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.36 -0.14 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.87 -0.10 22 0 0 0
TOTAL PUT 832 9,195 +813
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$ 137.30
08MAY26 95.00 C 42.12 43.33 41.96 42.40 +5.79 319 300 525 +300
08MAY26 97.50 C 0.00 0.00 0.00 39.81 +5.70 209 0 0 0
08MAY26 100.00 C 0.00 0.00 0.00 37.31 +5.70 193 0 0 0
08MAY26 102.50 C 0.00 0.00 0.00 34.81 +5.70 178 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 32.31 +5.70 164 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 29.81 +5.69 149 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 27.31 +5.69 135 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 24.81 +5.69 122 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 22.31 +5.69 108 0 1 0
08MAY26 117.50 C 20.50 20.50 20.50 19.81 +5.67 95 1 176 -1
08MAY26 120.00 C 0.00 0.00 0.00 17.31 +5.61 82 0 178 0
08MAY26 122.50 C 0.00 0.00 0.00 14.81 +5.48 70 0 422 0
08MAY26 125.00 C 13.00 13.00 12.45 12.33 +5.19 78 56 535 -22
08MAY26 127.50 C 9.00 11.09 9.00 9.88 +4.58 77 79 1,972 -62
08MAY26 130.00 C 8.70 9.00 6.73 7.52 +4.04 76 836 952 -315
08MAY26 132.50 C 7.00 7.00 4.90 5.42 +3.14 79 844 695 -342
08MAY26 135.00 C 3.44 4.47 3.20 3.61 +2.27 79 2,095 693 -130
08MAY26 137.50 C 2.08 2.80 2.05 2.17 +1.44 78 319 463 +52
08MAY26 140.00 C 2.00 2.00 1.20 1.16 +0.80 77 656 574 +23
08MAY26 142.50 C 1.27 1.27 0.71 0.55 +0.38 77 340 365 +262
08MAY26 145.00 C 0.65 0.75 0.41 0.23 +0.16 76 902 947 +717
08MAY26 147.50 C 0.35 0.40 0.20 0.09 +0.06 77 820 710 +670
08MAY26 150.00 C 0.20 0.20 0.20 0.03 - 77 60 60 -
08MAY26 152.50 C 0.15 0.15 0.15 0.01 - 78 30 30 -
08MAY26 155.00 C 0.00 0.00 0.00 0.01 - 89 0 0 -
15MAY26 95.00 C 43.38 43.38 42.37 42.40 +5.74 103 300 300 +300
15MAY26 97.50 C 0.00 0.00 0.00 39.86 +5.70 76 0 0 0
15MAY26 100.00 C 0.00 0.00 0.00 37.36 +5.69 68 0 0 0
15MAY26 102.50 C 0.00 0.00 0.00 34.86 +5.69 60 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 32.37 +5.69 65 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 29.88 +5.68 64 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 27.39 +5.65 61 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 24.93 +5.62 62 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 22.49 +5.56 62 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 20.09 +5.45 62 0 0 0
15MAY26 120.00 C 0.00 0.00 0.00 17.76 +5.31 62 0 0 0
15MAY26 122.50 C 0.00 0.00 0.00 15.50 +5.10 62 0 1 0
15MAY26 125.00 C 13.33 14.10 13.33 13.36 +4.84 62 7 292 +1
15MAY26 127.50 C 12.00 12.00 10.80 11.35 +4.54 62 49 400 -5
15MAY26 130.00 C 10.00 10.50 9.00 9.49 +4.05 62 56 301 -26
15MAY26 132.50 C 7.50 7.92 7.50 7.75 +3.55 61 184 541 +79
15MAY26 135.00 C 6.41 6.41 5.69 6.25 +3.05 61 115 864 -7
15MAY26 137.50 C 4.35 5.60 4.35 5.13 +2.78 64 949 1,039 +511
15MAY26 140.00 C 4.09 4.50 3.64 4.06 +2.38 64 326 455 +24
15MAY26 142.50 C 3.16 3.38 3.00 3.12 +1.94 64 118 201 -41
15MAY26 145.00 C 2.65 2.78 2.25 2.36 +1.55 63 1,004 1,443 +848
15MAY26 147.50 C 2.14 2.27 1.96 1.75 +1.21 63 72 379 +48
15MAY26 150.00 C 1.58 1.73 1.47 1.27 - 63 217 213 -
15MAY26 152.50 C 1.23 1.38 1.15 0.91 - 63 365 355 -
15MAY26 155.00 C 0.97 0.99 0.93 0.64 - 63 72 72 -
28MAY26 57.50 C 79.61 80.91 79.61 79.89 +5.70 112 175 575 +175
28MAY26 60.00 C 0.00 0.00 0.00 77.39 +5.70 90 0 150 0
28MAY26 62.50 C 0.00 0.00 0.00 74.89 +5.69 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 72.40 +5.70 94 0 26 0
28MAY26 67.50 C 0.00 0.00 0.00 69.90 +5.69 0 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 67.40 +5.69 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 64.91 +5.70 78 0 60 0
28MAY26 75.00 C 0.00 0.00 0.00 62.41 +5.69 0 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 59.92 +5.70 75 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 57.42 +5.69 61 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 54.92 +5.69 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 52.43 +5.69 62 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 49.93 +5.69 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 47.44 +5.69 58 0 620 0
28MAY26 92.50 C 0.00 0.00 0.00 44.95 +5.68 58 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 42.47 +5.68 60 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 40.24 +5.51 78 0 8 0
28MAY26 100.00 C 0.00 0.00 0.00 37.78 +5.60 75 0 270 0
28MAY26 102.50 C 0.00 0.00 0.00 35.33 +6.16 72 0 371 0
28MAY26 105.00 C 0.00 0.00 0.00 32.89 +5.10 69 0 703 0
28MAY26 107.50 C 0.00 0.00 0.00 30.46 +4.94 66 0 1,037 0
28MAY26 110.00 C 0.00 0.00 0.00 27.99 +4.80 61 0 1,296 0
28MAY26 112.50 C 26.00 26.00 26.00 25.64 +5.31 60 2 1,158 0
28MAY26 115.00 C 0.00 0.00 0.00 24.11 +5.88 71 0 1,404 0
28MAY26 117.50 C 21.66 21.66 20.00 21.25 +4.53 60 31 1,457 -31
28MAY26 120.00 C 0.00 0.00 0.00 19.19 +4.83 60 0 4,114 0
28MAY26 122.50 C 14.00 18.00 14.00 17.22 +4.32 60 12 2,981 0
28MAY26 125.00 C 15.30 16.50 14.90 15.00 +4.02 56 17 3,468 -4
28MAY26 127.50 C 12.50 12.80 12.50 13.62 +4.29 60 115 4,058 -65
28MAY26 130.00 C 9.15 12.20 9.15 11.93 +3.77 59 50 3,849 -23
28MAY26 132.50 C 10.50 11.27 9.85 10.44 +3.44 59 467 1,416 +126
28MAY26 135.00 C 8.70 9.92 8.70 9.20 +3.25 60 580 2,977 +248
28MAY26 137.50 C 6.50 8.66 6.50 8.01 +2.95 61 2,713 3,043 +2,211
28MAY26 140.00 C 7.20 7.60 5.46 6.98 +2.77 61 1,444 1,441 -8
28MAY26 142.50 C 5.33 6.65 5.31 5.96 +2.48 61 1,118 1,371 +473
28MAY26 145.00 C 5.50 5.65 4.95 5.05 +2.20 61 891 1,080 +349
28MAY26 147.50 C 4.73 4.93 4.36 4.26 +1.94 61 259 622 +52
28MAY26 150.00 C 2.58 4.27 2.58 3.57 +1.69 61 402 2,081 +98
28MAY26 152.50 C 3.20 3.76 3.20 2.97 +1.46 60 362 951 +247
28MAY26 155.00 C 2.65 3.08 2.65 2.46 +1.25 60 87 1,276 +74
28MAY26 157.50 C 2.64 2.73 2.48 2.03 +1.07 60 33 788 +11
28MAY26 160.00 C 1.62 2.46 1.62 1.66 +0.91 60 120 314 +67
28MAY26 162.50 C 1.67 2.07 1.67 1.35 +0.76 60 472 601 +398
28MAY26 165.00 C 1.74 1.75 1.65 1.09 +0.63 60 12 235 +3
28MAY26 167.50 C 0.00 0.00 0.00 0.88 +0.52 60 0 284 0
28MAY26 170.00 C 0.00 0.00 0.00 0.71 +0.44 60 0 215 0
28MAY26 172.50 C 1.13 1.13 1.13 0.56 +0.35 60 150 300 +134
28MAY26 175.00 C 0.96 0.96 0.96 0.45 +0.29 60 7 195 +7
28MAY26 177.50 C 1.04 1.04 1.04 0.35 +0.23 60 1 606 +1
28MAY26 180.00 C 0.80 0.82 0.77 0.28 +0.19 60 76 80 +76
29JUN26 42.00 C 0.00 0.00 0.00 95.46 +5.70 90 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 94.46 +5.69 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 93.47 +5.70 92 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 92.47 +5.70 77 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 91.47 +5.69 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 90.48 +5.70 84 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 89.48 +5.70 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 88.48 +5.69 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 87.49 +5.70 76 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 85.18 +5.88 115 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 82.51 +5.70 72 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 80.02 +5.70 70 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 77.53 +5.70 67 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 75.04 +5.70 65 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 72.72 +5.87 91 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 70.06 +5.70 60 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 67.74 +5.87 82 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 65.25 +5.87 79 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 62.59 +5.69 52 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 60.10 +5.69 50 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 57.62 +5.68 51 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 55.40 +5.94 69 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 52.97 +5.13 68 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 50.21 +5.49 51 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 48.09 +5.48 64 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 45.64 +5.58 61 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 43.25 +5.43 60 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 40.82 +5.57 58 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 38.50 +5.91 57 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 36.08 +5.82 55 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 33.76 +4.78 53 0 1,398 0
29JUN26 107.50 C 31.00 32.00 31.00 31.51 +4.68 53 2 1,722 -2
29JUN26 110.00 C 0.00 0.00 0.00 29.33 +5.42 52 0 5,571 0
29JUN26 112.50 C 0.00 0.00 0.00 27.20 +4.77 52 0 2,639 0
29JUN26 115.00 C 25.21 25.29 25.21 25.29 +5.60 53 60 8,515 -60
29JUN26 117.50 C 0.00 0.00 0.00 22.55 +3.75 46 0 3,148 0
29JUN26 120.00 C 22.57 22.57 20.40 21.40 +5.07 52 256 4,522 -66
29JUN26 122.50 C 0.00 0.00 0.00 19.64 +4.39 52 0 4,367 0
29JUN26 125.00 C 16.00 18.00 16.00 17.96 +3.78 52 74 11,183 0
29JUN26 127.50 C 13.56 13.56 13.56 16.39 +4.11 52 1 1,273 -1
29JUN26 130.00 C 15.00 15.00 15.00 14.45 +3.40 49 120 10,923 -58
29JUN26 132.50 C 12.76 14.11 12.76 13.47 +3.71 51 256 1,213 -136
29JUN26 135.00 C 11.52 12.66 11.52 12.15 +3.22 51 1,159 1,817 -93
29JUN26 137.50 C 10.45 11.54 10.45 11.05 +3.11 52 676 1,766 +142
29JUN26 140.00 C 10.10 10.52 9.47 10.00 +2.87 52 623 7,083 -83
29JUN26 142.50 C 8.66 9.56 8.66 9.07 +2.77 53 269 1,148 +45
29JUN26 145.00 C 7.85 8.64 7.83 8.17 +2.64 53 422 3,542 +133
29JUN26 147.50 C 7.69 7.87 7.40 7.28 +2.43 53 173 992 +55
29JUN26 150.00 C 6.50 7.12 6.50 6.48 +2.24 53 339 11,944 +214
29JUN26 152.50 C 0.00 0.00 0.00 5.74 +2.04 52 0 217 0
29JUN26 155.00 C 5.50 5.55 5.23 5.08 +1.87 52 108 3,177 +101
29JUN26 157.50 C 0.00 0.00 0.00 4.49 +1.70 52 0 354 0
29JUN26 160.00 C 4.48 4.73 4.48 3.95 +1.54 52 170 1,785 +102
29JUN26 162.50 C 3.87 4.09 3.87 3.47 +1.39 52 53 517 +22
29JUN26 165.00 C 3.70 3.95 3.52 3.04 +1.25 52 731 5,950 +542
29JUN26 167.50 C 3.54 3.54 3.32 2.66 +1.12 52 68 486 +3
29JUN26 170.00 C 3.28 3.40 3.06 2.32 +1.00 52 9 2,966 +1
29JUN26 172.50 C 2.69 2.90 2.69 2.03 +0.90 52 76 198 -65
29JUN26 175.00 C 0.00 0.00 0.00 1.76 +0.80 52 0 195 0
29JUN26 177.50 C 0.00 0.00 0.00 1.53 +0.71 52 0 343 0
29JUN26 180.00 C 2.15 2.20 2.15 1.33 +0.64 52 16 245 +12
29JUN26 182.50 C 2.00 2.00 2.00 1.15 +0.56 52 6 370 0
29JUN26 185.00 C 0.00 0.00 0.00 0.99 +0.49 52 0 235 0
29JUN26 187.50 C 1.62 1.62 1.62 0.85 +0.43 52 30 90 +30
29JUN26 190.00 C 1.51 1.51 1.51 0.73 +0.37 52 130 252 +130
29JUN26 192.50 C 0.00 0.00 0.00 0.63 +0.33 52 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.54 +0.29 52 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.46 +0.25 52 0 0 0
29JUN26 200.00 C 1.12 1.12 1.12 0.40 +0.22 52 65 183 -61
29JUN26 205.00 C 0.00 0.00 0.00 0.29 +0.16 52 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.21 +0.12 52 0 615 0
29JUN26 215.00 C 0.00 0.00 0.00 0.15 +0.09 52 0 180 0
29JUN26 220.00 C 0.72 0.72 0.61 0.11 +0.07 52 68 678 -62
30JUL26 60.00 C 0.00 0.00 0.00 77.66 +5.70 51 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 75.18 +5.70 53 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 72.72 +5.72 59 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 70.21 +5.69 49 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 67.74 +5.69 51 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 65.26 +5.68 50 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 62.79 +5.67 50 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 60.33 +5.67 50 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 57.88 +5.65 50 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 55.44 +5.63 50 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 53.02 +5.18 50 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 50.62 +5.59 50 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 48.24 +5.55 50 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 45.89 +5.50 50 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 43.58 +5.45 50 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 41.30 +5.39 50 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 39.07 +5.32 50 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 36.86 +5.85 50 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 34.83 +5.37 50 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 32.75 +5.27 50 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 30.55 +4.83 49 0 972 0
30JUL26 112.50 C 28.00 28.00 28.00 28.58 +4.52 49 2 261 0
30JUL26 115.00 C 0.00 0.00 0.00 26.70 +5.00 49 0 532 0
30JUL26 117.50 C 0.00 0.00 0.00 24.84 +4.30 49 0 1,233 0
30JUL26 120.00 C 0.00 0.00 0.00 23.34 +4.43 50 0 302 0
30JUL26 122.50 C 0.00 0.00 0.00 21.69 +4.21 50 0 595 0
30JUL26 125.00 C 19.60 19.60 19.60 20.13 +3.58 50 7 202 0
30JUL26 127.50 C 0.00 0.00 0.00 18.64 +4.26 50 0 971 0
30JUL26 130.00 C 16.00 16.00 16.00 17.22 +3.96 50 111 602 -111
30JUL26 132.50 C 16.12 16.37 16.12 15.89 +3.58 50 63 5,358 +60
30JUL26 135.00 C 13.90 14.48 13.81 14.59 +3.46 50 90 288 +60
30JUL26 137.50 C 13.24 13.82 12.82 13.48 +3.33 50 212 264 +152
30JUL26 140.00 C 11.99 12.76 11.99 12.44 +3.08 50 180 507 +60
30JUL26 142.50 C 11.41 11.84 11.41 11.47 +2.88 50 115 280 +31
30JUL26 145.00 C 10.19 10.87 10.17 10.55 +2.67 50 165 617 +42
30JUL26 147.50 C 10.62 10.62 9.38 9.74 +2.61 51 7 1,154 +7
30JUL26 150.00 C 9.10 9.50 8.83 8.89 +2.45 51 30 3,017 +6
30JUL26 152.50 C 0.00 0.00 0.00 8.10 +2.30 51 0 30 0
30JUL26 155.00 C 8.01 8.01 7.59 7.36 +2.14 51 50 50 +30
30JUL26 157.50 C 7.42 7.42 7.01 6.69 +2.00 51 54 59 +24
30JUL26 160.00 C 6.60 6.86 6.48 6.07 +1.86 51 46 43 +37
30JUL26 162.50 C 6.37 6.37 6.02 5.50 +1.73 50 47 47 +47
30JUL26 165.00 C 5.78 5.89 5.72 4.97 +1.59 50 87 3,192 +50
30JUL26 167.50 C 5.49 5.49 5.19 4.50 +1.48 50 50 50 +50
30JUL26 170.00 C 5.00 5.10 4.82 4.06 +1.36 50 42 37 +37
30JUL26 172.50 C 4.74 4.74 4.58 3.66 +1.25 50 46 46 +41
30JUL26 175.00 C 4.10 4.43 4.10 3.30 +1.16 50 116 264 +109
28AUG26 60.00 C 0.00 0.00 0.00 77.79 +5.69 49 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 75.32 +5.69 50 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 72.85 +5.69 50 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 70.38 +5.68 49 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 67.92 +5.67 49 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 65.47 +5.66 49 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 63.03 +5.65 49 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 60.61 +5.64 49 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 58.20 +5.62 49 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 55.81 +5.59 49 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 53.45 +5.56 49 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 51.12 +5.53 49 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 48.81 +5.48 49 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 46.55 +5.43 49 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 44.32 +5.37 49 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 42.14 +5.30 49 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 40.01 +5.23 49 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 37.93 +5.14 49 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 35.91 +5.05 49 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 33.94 +4.95 49 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 32.04 +4.85 49 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 30.20 +4.73 49 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 28.42 +4.61 49 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 26.72 +4.49 49 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 25.08 +4.35 49 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 23.51 +4.24 49 0 51 0
28AUG26 125.00 C 0.00 0.00 0.00 22.01 +4.05 49 0 185 0
28AUG26 127.50 C 0.00 0.00 0.00 20.58 +3.93 49 0 180 0
28AUG26 130.00 C 0.00 0.00 0.00 19.22 +3.80 49 0 291 0
28AUG26 132.50 C 0.00 0.00 0.00 17.93 +3.60 49 0 134 0
28AUG26 135.00 C 16.20 17.23 16.20 16.76 +3.46 50 72 188 +72
28AUG26 137.50 C 0.00 0.00 0.00 15.65 +3.30 50 0 31 0
28AUG26 140.00 C 14.27 14.57 14.27 14.62 +3.14 50 24 89 0
28AUG26 142.50 C 13.30 13.33 13.30 13.65 +2.98 50 51 112 +51
28AUG26 145.00 C 0.00 0.00 0.00 12.76 +2.93 50 0 0 0
28AUG26 147.50 C 11.56 11.83 11.56 11.88 +2.84 50 60 60 +58
28AUG26 150.00 C 0.00 0.00 0.00 11.00 +2.70 50 0 60 0
28AUG26 152.50 C 0.00 0.00 0.00 10.17 +2.56 50 0 0 0
28AUG26 155.00 C 9.80 9.80 9.80 9.40 +2.42 50 6 9 +6
28AUG26 157.50 C 0.00 0.00 0.00 8.68 +2.29 50 0 30 0
28AUG26 160.00 C 8.58 8.58 8.58 8.00 +2.32 50 2 15 0
28AUG26 162.50 C 0.00 0.00 0.00 7.38 +2.19 50 0 10 0
28AUG26 165.00 C 0.00 0.00 0.00 6.79 +2.05 50 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 6.07 +1.74 49 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 5.58 +1.63 49 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 5.13 +1.53 49 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 4.71 +1.44 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 82.88 +5.70 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 80.41 +5.69 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 77.94 +5.68 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 75.49 +5.69 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 73.04 +5.68 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 70.59 +5.67 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 68.16 +5.66 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 65.74 +5.65 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 63.34 +5.63 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 61.31 +5.96 55 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 58.94 +5.83 54 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 56.59 +5.80 53 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 54.27 +5.76 52 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 51.98 +5.76 52 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 49.47 +5.43 49 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 47.49 +5.59 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 45.37 +5.59 50 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 43.24 +5.45 50 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 41.15 +5.54 50 0 298 0
29SEP26 102.50 C 0.00 0.00 0.00 39.12 +5.28 49 0 480 0
29SEP26 105.00 C 0.00 0.00 0.00 37.14 +5.57 49 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 35.23 +5.15 49 0 1,238 0
29SEP26 110.00 C 0.00 0.00 0.00 33.30 +4.98 48 0 2,752 0
29SEP26 112.50 C 0.00 0.00 0.00 31.51 +4.87 48 0 2,093 0
29SEP26 115.00 C 0.00 0.00 0.00 29.78 +4.75 48 0 2,950 0
29SEP26 117.50 C 0.00 0.00 0.00 28.14 +4.63 48 0 1,315 0
29SEP26 120.00 C 26.59 26.59 26.59 26.52 +4.86 48 30 2,263 +30
29SEP26 122.50 C 0.00 0.00 0.00 24.93 +3.68 48 0 4,162 0
29SEP26 125.00 C 0.00 0.00 0.00 23.55 +3.86 48 0 7,570 0
29SEP26 127.50 C 19.25 19.25 19.25 22.18 +3.91 48 2 1,113 0
29SEP26 130.00 C 20.67 20.67 20.67 21.02 +3.95 49 30 1,076 0
29SEP26 132.50 C 0.00 0.00 0.00 19.17 +3.14 47 0 721 0
29SEP26 135.00 C 18.44 18.68 18.44 18.48 +3.19 48 90 2,513 -69
29SEP26 137.50 C 17.30 17.30 17.30 17.38 +3.38 48 6 413 0
29SEP26 140.00 C 16.40 16.40 16.25 16.35 +3.23 49 6 3,420 -5
29SEP26 142.50 C 0.00 0.00 0.00 15.39 +2.94 49 0 1,500 0
29SEP26 145.00 C 0.00 0.00 0.00 14.48 +2.90 49 0 899 0
29SEP26 147.50 C 0.00 0.00 0.00 13.63 +2.86 49 0 260 0
29SEP26 150.00 C 12.52 12.52 12.52 12.84 +2.84 49 2 1,907 0
29SEP26 152.50 C 12.11 12.11 12.11 12.06 +2.78 50 25 194 +12
29SEP26 155.00 C 11.75 11.75 11.41 11.27 +2.66 50 76 393 +75
29SEP26 157.50 C 10.79 10.79 10.79 10.52 +2.54 50 30 216 -30
29SEP26 160.00 C 0.00 0.00 0.00 9.81 +2.42 49 0 6,291 0
29SEP26 162.50 C 0.00 0.00 0.00 9.14 +2.30 49 0 111 0
29SEP26 165.00 C 0.00 0.00 0.00 8.52 +2.19 49 0 369 0
29SEP26 167.50 C 0.00 0.00 0.00 7.93 +2.07 49 0 214 0
29SEP26 170.00 C 0.00 0.00 0.00 7.39 +1.98 49 0 225 0
29SEP26 172.50 C 0.00 0.00 0.00 6.87 +1.87 49 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 6.39 +1.91 49 0 1,695 0
29SEP26 177.50 C 0.00 0.00 0.00 5.94 +1.80 49 0 61 0
29SEP26 180.00 C 0.00 0.00 0.00 5.36 +1.54 49 0 119 0
29SEP26 182.50 C 0.00 0.00 0.00 4.98 +1.46 49 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 4.62 +1.37 49 0 151 0
29SEP26 187.50 C 0.00 0.00 0.00 4.29 +1.30 49 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 3.98 +1.22 49 0 86 0
29SEP26 192.50 C 5.03 5.03 5.03 3.69 +1.15 49 30 31 +30
29SEP26 195.00 C 0.00 0.00 0.00 3.42 +1.08 49 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 3.17 +1.02 49 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 2.94 +0.96 49 1,000 1,302 +1,000
29SEP26 205.00 C 0.00 0.00 0.00 2.52 +0.84 49 0 334 0
29SEP26 210.00 C 0.00 0.00 0.00 2.16 +0.74 49 0 271 0
29SEP26 215.00 C 3.10 3.10 3.10 1.85 +0.65 49 1 117 +1
29SEP26 220.00 C 0.00 0.00 0.00 1.59 +0.58 49 0 425 0
30DEC26 55.00 C 0.00 0.00 0.00 83.30 +5.67 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 80.88 +5.67 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 78.47 +5.65 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 76.07 +5.64 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 73.70 +5.63 47 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 71.34 +5.61 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 69.00 +5.58 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 66.69 +5.55 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 64.40 +5.51 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 62.15 +5.48 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 59.93 +5.44 47 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 57.74 +5.39 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 55.60 +5.34 47 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 53.49 +5.28 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 51.37 +5.16 47 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 49.42 +5.16 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 47.45 +5.09 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 45.52 +5.00 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 43.65 +4.92 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 41.62 +4.63 46 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 39.82 +4.51 46 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 38.08 +4.40 46 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 36.39 +4.66 46 500 17,325 -500
30DEC26 112.50 C 0.00 0.00 0.00 34.77 +4.18 46 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 33.20 +4.07 46 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 31.71 +4.49 46 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 30.25 +3.87 46 0 1,510 0
30DEC26 122.50 C 0.00 0.00 0.00 28.87 +4.42 46 0 884 0
30DEC26 125.00 C 0.00 0.00 0.00 27.55 +3.93 46 0 4,099 0
30DEC26 127.50 C 0.00 0.00 0.00 26.28 +3.84 47 0 563 0
30DEC26 130.00 C 0.00 0.00 0.00 25.07 +3.70 47 0 1,129 0
30DEC26 132.50 C 0.00 0.00 0.00 23.98 +3.65 47 0 811 0
30DEC26 135.00 C 22.74 22.97 22.74 22.97 +3.63 47 31 895 0
30DEC26 137.50 C 22.10 22.10 22.10 21.94 +3.15 47 60 538 -30
30DEC26 140.00 C 0.00 0.00 0.00 20.94 +3.41 48 0 1,258 0
30DEC26 142.50 C 0.00 0.00 0.00 19.99 +3.05 48 0 1,308 0
30DEC26 145.00 C 0.00 0.00 0.00 19.10 +3.00 48 0 745 0
30DEC26 147.50 C 0.00 0.00 0.00 18.37 +3.13 48 0 1,080 0
30DEC26 150.00 C 0.00 0.00 0.00 17.46 +3.03 48 0 1,254 0
30DEC26 152.50 C 0.00 0.00 0.00 16.58 +2.92 48 0 581 0
30DEC26 155.00 C 0.00 0.00 0.00 15.75 +2.82 48 0 826 0
30DEC26 157.50 C 0.00 0.00 0.00 14.96 +2.73 48 0 75 0
30DEC26 160.00 C 14.49 14.49 14.49 14.20 +2.63 48 1 233 +1
30DEC26 162.50 C 0.00 0.00 0.00 13.48 +2.54 48 0 81 0
30DEC26 165.00 C 0.00 0.00 0.00 12.79 +2.44 48 0 256 0
30DEC26 167.50 C 0.00 0.00 0.00 12.13 +2.35 48 0 25 0
30DEC26 170.00 C 12.08 12.09 12.08 11.51 +2.27 48 2 337 0
30DEC26 172.50 C 11.90 11.90 11.90 10.91 +2.17 48 30 51 +30
30DEC26 175.00 C 0.00 0.00 0.00 10.35 +2.10 48 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 9.81 +2.01 48 0 90 0
30DEC26 180.00 C 0.00 0.00 0.00 9.30 +1.94 48 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 8.56 +1.81 47 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 8.11 +1.73 47 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 7.68 +1.48 47 0 73 0
30DEC26 190.00 C 0.00 0.00 0.00 7.28 +1.42 47 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 6.90 +1.37 47 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 6.53 +1.46 47 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 6.19 +1.41 47 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 5.86 +1.35 47 0 247 0
30MAR27 57.50 C 0.00 0.00 0.00 81.44 +5.63 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 79.10 +5.62 47 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 76.78 +5.60 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 74.48 +5.57 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 72.21 +5.54 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 69.97 +5.51 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 67.77 +5.48 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 65.59 +5.43 46 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 63.45 +5.39 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 61.35 +5.34 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 59.29 +5.29 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 57.27 +5.23 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 55.30 +5.18 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 53.36 +5.11 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 51.47 +5.04 46 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 49.63 +4.98 46 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 47.84 +4.91 46 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 46.09 +4.84 46 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 44.39 +4.76 46 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 42.73 +4.68 46 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 41.12 +4.59 46 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 39.56 +4.51 46 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 38.05 +4.43 46 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 36.59 +4.35 46 0 25 0
30MAR27 117.50 C 0.00 0.00 0.00 35.17 +4.26 46 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 33.80 +4.17 46 0 70 0
30MAR27 122.50 C 0.00 0.00 0.00 32.47 +4.08 46 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 31.18 +4.28 46 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 29.94 +4.16 46 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 28.75 +3.96 46 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 27.47 +3.72 46 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 26.45 +3.67 46 0 40 0
30MAR27 137.50 C 25.10 25.10 25.10 25.43 +3.53 47 10 0 -10
30MAR27 140.00 C 0.00 0.00 0.00 24.45 +3.45 47 0 65 0
30MAR27 142.50 C 23.00 23.00 23.00 23.52 +3.10 47 1 31 0
30MAR27 145.00 C 22.00 22.00 22.00 22.62 +3.29 47 1 118 0
30MAR27 147.50 C 20.00 20.00 20.00 21.76 +2.94 47 1 1 +1
30MAR27 150.00 C 0.00 0.00 0.00 20.94 +2.97 47 0 55 0
30MAR27 152.50 C 0.00 0.00 0.00 20.15 +2.91 47 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 19.40 +2.92 47 0 25 0
30MAR27 157.50 C 0.00 0.00 0.00 18.69 +2.93 48 0 21 0
30MAR27 160.00 C 0.00 0.00 0.00 17.91 +2.85 47 0 42 0
30MAR27 162.50 C 0.00 0.00 0.00 17.17 +2.78 47 0 312 0
30MAR27 165.00 C 0.00 0.00 0.00 16.45 +2.69 47 0 50 0
30MAR27 167.50 C 0.00 0.00 0.00 15.76 +2.61 47 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 15.10 +2.54 47 0 78 0
30MAR27 172.50 C 0.00 0.00 0.00 14.46 +2.46 47 0 19 0
30MAR27 175.00 C 0.00 0.00 0.00 13.85 +2.72 47 0 54 0
30MAR27 177.50 C 13.80 13.80 13.80 13.27 +2.63 47 10 51 +10
30MAR27 180.00 C 13.30 13.30 13.30 12.71 +2.55 47 19 89 0
TOTAL CALL 30,457 299,158 +9,813
08MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
08MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
08MAY26 100.00 P 0.01 0.02 0.01 0.01 0.00 217 100 70 -30
08MAY26 102.50 P 0.02 0.02 0.02 0.01 0.00 201 82 82 0
08MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 186 0 7 0
08MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 171 0 104 0
08MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 156 0 272 0
08MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 141 0 319 0
08MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 127 0 654 0
08MAY26 117.50 P 0.00 0.00 0.00 0.01 -0.02 114 0 418 0
08MAY26 120.00 P 0.00 0.00 0.00 0.01 -0.07 99 0 683 0
08MAY26 122.50 P 0.00 0.00 0.00 0.01 -0.21 85 0 537 0
08MAY26 125.00 P 0.10 0.10 0.10 0.02 -0.46 78 4 263 0
08MAY26 127.50 P 0.18 0.19 0.17 0.07 -0.93 77 61 337 +49
08MAY26 130.00 P 0.26 0.47 0.20 0.21 -1.61 76 174 500 +78
08MAY26 132.50 P 0.50 1.01 0.47 0.54 -2.47 75 212 192 +170
08MAY26 135.00 P 1.00 1.77 1.00 1.18 -3.56 75 473 266 +254
08MAY26 137.50 P 3.02 3.02 2.85 2.23 -4.31 74 21 31 +1
08MAY26 140.00 P 0.00 0.00 0.00 3.71 -5.01 72 0 0 0
08MAY26 142.50 P 0.00 0.00 0.00 5.67 -5.37 73 0 0 0
08MAY26 145.00 P 0.00 0.00 0.00 7.86 -5.60 71 0 0 0
08MAY26 147.50 P 0.00 0.00 0.00 10.28 -5.64 77 0 0 0
08MAY26 150.00 P 0.00 0.00 0.00 12.72 - 76 0 0 -
08MAY26 152.50 P 0.00 0.00 0.00 15.20 - 0 0 0 -
08MAY26 155.00 P 0.00 0.00 0.00 17.70 - 0 0 0 -
15MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 0.02 -0.02 65 0 72 0
15MAY26 110.00 P 0.00 0.00 0.00 0.04 -0.03 64 0 60 0
15MAY26 112.50 P 0.00 0.00 0.00 0.07 -0.07 63 0 91 0
15MAY26 115.00 P 0.00 0.00 0.00 0.13 -0.14 63 0 157 0
15MAY26 117.50 P 0.25 0.25 0.25 0.23 -0.25 63 18 86 0
15MAY26 120.00 P 0.36 0.36 0.36 0.40 -0.40 63 4 66 +4
15MAY26 122.50 P 0.71 0.71 0.56 0.61 -0.59 62 106 171 +98
15MAY26 125.00 P 0.90 0.90 0.90 0.95 -0.83 62 2 693 -2
15MAY26 127.50 P 1.30 1.39 1.25 1.42 -1.17 62 154 247 +40
15MAY26 130.00 P 2.02 2.20 1.70 2.05 -1.55 61 258 1,682 +69
15MAY26 132.50 P 2.80 2.83 2.46 2.85 -2.05 61 198 202 +125
15MAY26 135.00 P 3.93 3.98 3.47 3.83 -2.61 61 340 440 +188
15MAY26 137.50 P 5.06 5.30 4.40 5.07 -3.04 61 1,021 870 +866
15MAY26 140.00 P 6.57 6.57 6.57 6.46 -3.50 61 1 1 +1
15MAY26 142.50 P 0.00 0.00 0.00 8.24 -3.74 64 0 0 0
15MAY26 145.00 P 10.00 10.00 10.00 9.91 -4.21 62 6 6 +6
15MAY26 147.50 P 0.00 0.00 0.00 11.82 -4.54 62 0 0 0
15MAY26 150.00 P 0.00 0.00 0.00 13.87 - 62 0 0 -
15MAY26 152.50 P 0.00 0.00 0.00 16.02 - 62 0 0 -
15MAY26 155.00 P 0.00 0.00 0.00 18.26 - 62 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 122 0 3 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 116 0 69 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 110 0 277 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 105 0 150 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 100 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 95 0 203 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 91 0 217 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 86 0 198 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 82 0 145 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 77 0 91 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 73 0 34 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 69 0 223 0
28MAY26 87.50 P 0.05 0.05 0.05 0.01 0.00 65 60 228 +18
28MAY26 90.00 P 0.06 0.06 0.05 0.01 -0.01 62 127 297 +123
28MAY26 92.50 P 0.00 0.00 0.00 0.02 -0.01 62 0 286 0
28MAY26 95.00 P 0.00 0.00 0.00 0.03 -0.02 61 0 868 0
28MAY26 97.50 P 0.00 0.00 0.00 0.05 -0.03 60 0 656 0
28MAY26 100.00 P 0.28 0.28 0.23 0.08 -0.06 60 151 1,497 0
28MAY26 102.50 P 0.30 0.30 0.28 0.13 -0.09 60 3 792 -3
28MAY26 105.00 P 0.40 0.40 0.37 0.21 -0.14 60 111 1,611 +100
28MAY26 107.50 P 0.49 0.49 0.49 0.32 -0.21 60 1 2,217 0
28MAY26 110.00 P 0.60 0.60 0.56 0.48 -0.29 60 105 5,425 -12
28MAY26 112.50 P 0.78 0.78 0.78 0.68 -0.41 60 30 2,362 +30
28MAY26 115.00 P 1.00 1.06 0.92 0.91 -0.57 59 138 4,135 +80
28MAY26 117.50 P 1.51 1.51 1.20 1.24 -0.67 59 1,087 3,194 +611
28MAY26 120.00 P 1.45 1.80 1.45 1.66 -0.84 59 235 7,803 +59
28MAY26 122.50 P 2.14 2.25 2.14 2.16 -1.07 59 38 1,917 -8
28MAY26 125.00 P 2.43 3.00 2.43 2.80 -1.26 59 684 3,610 -178
28MAY26 127.50 P 3.61 3.61 3.47 3.54 -1.54 59 152 3,025 -144
28MAY26 130.00 P 3.97 4.68 3.95 4.37 -1.87 59 556 2,478 +160
28MAY26 132.50 P 5.38 5.55 5.38 5.35 -2.23 58 21 1,645 +1
28MAY26 135.00 P 6.40 6.92 6.20 6.46 -2.63 58 1,029 3,320 +647
28MAY26 137.50 P 8.34 8.43 7.42 7.77 -2.99 59 576 1,648 +374
28MAY26 140.00 P 8.90 9.95 8.80 9.26 -3.23 59 337 563 +219
28MAY26 142.50 P 11.25 11.25 10.46 10.90 -3.18 60 68 385 -21
28MAY26 145.00 P 0.00 0.00 0.00 12.58 -3.41 61 1 245 -1
28MAY26 147.50 P 0.00 0.00 0.00 14.47 -3.49 62 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 15.96 -4.17 60 0 75 0
28MAY26 152.50 P 0.00 0.00 0.00 17.90 -4.27 60 0 120 0
28MAY26 155.00 P 0.00 0.00 0.00 19.90 -5.22 60 0 62 0
28MAY26 157.50 P 0.00 0.00 0.00 21.98 -5.44 60 0 18 0
28MAY26 160.00 P 0.00 0.00 0.00 24.13 -5.25 60 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 26.75 -5.23 65 0 30 0
28MAY26 165.00 P 0.00 0.00 0.00 28.59 -5.10 60 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 30.88 -5.22 60 0 0 0
28MAY26 170.00 P 33.74 33.74 33.74 33.22 -5.31 60 100 100 +100
28MAY26 172.50 P 0.00 0.00 0.00 35.94 -5.70 67 0 60 0
28MAY26 175.00 P 0.00 0.00 0.00 38.30 -5.15 67 0 150 0
28MAY26 177.50 P 0.00 0.00 0.00 40.68 -5.33 68 0 147 0
28MAY26 180.00 P 0.00 0.00 0.00 43.03 -5.38 66 0 180 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 103 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 101 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 98 0
29JUN26 50.00 P 0.04 0.04 0.04 0.01 0.00 88 3 254 +3
29JUN26 52.50 P 0.05 0.05 0.04 0.01 0.00 84 115 205 +115
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 159 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 259 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 673 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,100 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4,850 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 432 0
29JUN26 80.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 687 0
29JUN26 82.50 P 0.00 0.00 0.00 0.04 -0.01 53 0 615 0
29JUN26 85.00 P 0.00 0.00 0.00 0.05 -0.03 52 0 740 0
29JUN26 87.50 P 0.38 0.38 0.37 0.09 -0.03 52 207 990 -207
29JUN26 90.00 P 0.41 0.41 0.39 0.13 -0.05 52 541 7,399 -220
29JUN26 92.50 P 0.00 0.00 0.00 0.19 -0.07 52 0 1,116 0
29JUN26 95.00 P 0.00 0.00 0.00 0.27 -0.11 52 0 1,198 0
29JUN26 97.50 P 0.00 0.00 0.00 0.39 -0.16 52 0 1,533 0
29JUN26 100.00 P 0.85 0.85 0.78 0.53 -0.21 52 102 11,197 0
29JUN26 102.50 P 0.95 0.95 0.95 0.73 -0.28 52 4 8,745 0
29JUN26 105.00 P 1.16 1.23 1.10 0.96 -0.36 52 114 7,428 +90
29JUN26 107.50 P 1.35 1.35 1.35 1.25 -0.46 52 2 8,541 -2
29JUN26 110.00 P 1.64 1.64 1.61 1.61 -0.55 52 36 17,600 -36
29JUN26 112.50 P 2.16 2.16 1.98 1.98 -0.70 52 15 4,657 -12
29JUN26 115.00 P 2.39 2.54 2.39 2.41 -0.86 51 17 9,774 +9
29JUN26 117.50 P 3.03 3.03 2.94 2.91 -1.04 51 68 3,688 +3
29JUN26 120.00 P 3.60 3.62 3.51 3.56 -1.16 51 71 5,876 -67
29JUN26 122.50 P 4.24 4.28 4.24 4.28 -1.35 51 13 2,404 -5
29JUN26 125.00 P 5.08 5.12 4.80 5.07 -1.57 51 85 2,332 -30
29JUN26 127.50 P 0.00 0.00 0.00 5.94 -1.81 51 0 569 0
29JUN26 130.00 P 7.20 7.20 6.91 6.95 -2.03 51 22 1,409 +20
29JUN26 132.50 P 8.18 8.24 7.95 8.08 -2.42 51 74 1,036 +61
29JUN26 135.00 P 9.75 9.75 9.00 9.34 -2.43 51 196 1,047 +63
29JUN26 137.50 P 10.99 11.03 10.35 10.67 -2.81 51 316 691 -180
29JUN26 140.00 P 11.83 12.78 11.77 12.22 -2.93 52 362 2,202 +62
29JUN26 142.50 P 13.41 13.44 13.31 13.75 -3.17 52 63 421 -62
29JUN26 145.00 P 15.82 15.93 14.94 15.41 -3.31 53 295 605 -188
29JUN26 147.50 P 16.92 17.20 16.64 17.00 -3.72 53 50 445 -5
29JUN26 150.00 P 0.00 0.00 0.00 18.94 -3.78 54 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 20.30 -4.39 52 0 116 0
29JUN26 155.00 P 0.00 0.00 0.00 22.70 -4.02 55 0 89 0
29JUN26 157.50 P 0.00 0.00 0.00 24.71 -4.27 55 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 26.76 -4.42 56 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 28.83 -3.78 56 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 30.94 -3.92 57 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 33.09 -4.05 57 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 35.27 -4.29 57 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 37.50 -5.04 58 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 39.74 -5.14 58 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 41.25 -5.07 52 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 44.30 -5.23 59 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 45.89 -5.24 52 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 48.26 -5.30 52 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 50.64 -5.37 52 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 53.04 -5.43 52 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 55.46 -5.48 52 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 57.89 -5.53 52 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 60.33 -5.57 52 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 62.79 -5.61 52 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 67.73 -5.67 52 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 72.82 -5.80 58 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 77.70 -5.70 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 82.70 -5.70 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
30JUL26 77.50 P 0.40 0.40 0.40 0.07 -0.02 50 60 60 +60
30JUL26 80.00 P 0.00 0.00 0.00 0.10 -0.04 50 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.15 -0.05 50 0 97 0
30JUL26 85.00 P 0.00 0.00 0.00 0.21 -0.08 50 0 37 0
30JUL26 87.50 P 0.00 0.00 0.00 0.30 -0.11 50 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.41 -0.13 50 0 62 0
30JUL26 92.50 P 0.00 0.00 0.00 0.55 -0.18 50 0 517 0
30JUL26 95.00 P 0.00 0.00 0.00 0.73 -0.22 50 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 0.91 -0.36 50 0 458 0
30JUL26 100.00 P 1.39 1.39 1.39 1.22 -0.38 50 100 505 +89
30JUL26 102.50 P 0.00 0.00 0.00 1.51 -0.49 50 0 865 0
30JUL26 105.00 P 1.97 1.97 1.97 1.88 -0.59 50 1 1,090 -1
30JUL26 107.50 P 2.24 2.24 2.21 2.26 -0.64 50 245 655 +215
30JUL26 110.00 P 0.00 0.00 0.00 2.66 -0.82 49 0 1,168 0
30JUL26 112.50 P 0.00 0.00 0.00 3.17 -0.93 49 0 474 0
30JUL26 115.00 P 3.88 3.88 3.88 3.79 -1.02 49 20 5,335 -20
30JUL26 117.50 P 4.24 4.45 4.24 4.45 -1.15 49 79 535 0
30JUL26 120.00 P 4.80 5.20 4.80 5.20 -1.31 49 11 1,623 +7
30JUL26 122.50 P 5.81 5.81 5.81 6.02 -1.48 49 1 5,889 -1
30JUL26 125.00 P 6.50 7.10 6.50 6.91 -1.67 49 160 454 -75
30JUL26 127.50 P 0.00 0.00 0.00 7.92 -1.83 49 0 524 0
30JUL26 130.00 P 8.88 8.88 8.83 9.02 -2.12 49 8 516 +8
30JUL26 132.50 P 10.17 10.30 10.17 10.21 -2.32 49 24 915 +1
30JUL26 135.00 P 11.46 11.46 11.26 11.49 -2.55 49 183 347 +110
30JUL26 137.50 P 13.07 13.23 12.52 12.85 -2.60 50 328 424 +194
30JUL26 140.00 P 14.56 14.60 14.03 14.41 -2.78 50 371 431 +371
30JUL26 142.50 P 0.00 0.00 0.00 15.88 -2.73 50 0 30 0
30JUL26 145.00 P 17.90 17.90 17.48 17.55 -2.73 51 48 48 +48
30JUL26 147.50 P 19.21 19.21 18.75 19.31 -2.77 51 78 78 +78
30JUL26 150.00 P 0.00 0.00 0.00 20.55 -3.34 50 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 22.28 -3.48 50 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 24.09 -3.64 50 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 25.90 -3.80 50 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 28.60 -3.13 53 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 30.62 -3.21 54 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 31.75 -4.19 50 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 33.78 -4.31 50 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 35.88 -4.43 50 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 37.99 -4.55 50 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 40.12 -4.76 50 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.13 -0.04 49 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.19 -0.05 50 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.26 -0.07 49 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.35 -0.11 49 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.47 -0.12 49 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.61 -0.18 49 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.80 -0.19 49 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 1.00 -0.28 49 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 1.27 -0.30 49 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 1.56 -0.41 49 0 47 0
28AUG26 100.00 P 0.00 0.00 0.00 1.92 -0.52 49 0 33 0
28AUG26 102.50 P 0.00 0.00 0.00 2.32 -0.57 49 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 2.77 -0.75 49 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 3.31 -0.79 49 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 3.94 -0.78 50 0 0 0
28AUG26 112.50 P 4.64 4.64 4.64 4.55 -0.88 49 10 10 -3
28AUG26 115.00 P 0.00 0.00 0.00 5.07 -1.27 49 0 10 0
28AUG26 117.50 P 5.66 5.66 5.66 5.83 -1.40 49 4 34 +4
28AUG26 120.00 P 6.80 6.80 6.75 6.67 -1.54 48 10 225 0
28AUG26 122.50 P 7.60 7.60 7.60 7.65 -1.61 49 5 306 0
28AUG26 125.00 P 8.85 8.85 8.68 8.64 -1.76 49 6 352 -4
28AUG26 127.50 P 0.00 0.00 0.00 9.71 -1.91 49 0 120 0
28AUG26 130.00 P 10.88 11.04 10.88 10.86 -1.94 49 4 34 +4
28AUG26 132.50 P 0.00 0.00 0.00 12.09 -2.09 49 0 116 0
28AUG26 135.00 P 0.00 0.00 0.00 13.39 -2.28 49 0 180 0
28AUG26 137.50 P 0.00 0.00 0.00 14.76 -2.67 50 0 90 0
28AUG26 140.00 P 16.48 16.57 16.48 16.21 -2.85 50 99 171 +99
28AUG26 142.50 P 18.23 18.23 18.23 17.84 -3.06 50 21 51 +21
28AUG26 145.00 P 19.93 19.93 19.44 19.45 -2.48 51 63 63 +63
28AUG26 147.50 P 20.75 20.75 20.75 21.19 -2.45 51 21 21 +21
28AUG26 150.00 P 0.00 0.00 0.00 22.35 -3.11 49 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 24.00 -3.28 49 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 25.77 -3.35 49 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 27.59 -3.50 49 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 29.41 -3.66 49 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 31.27 -3.79 49 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 33.25 -3.87 49 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 35.23 -4.00 49 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 37.21 -4.14 49 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 39.26 -4.21 49 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 41.37 -4.32 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 0.00 49 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.10 -0.02 49 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.14 -0.03 49 0 314 0
29SEP26 72.50 P 0.00 0.00 0.00 0.20 -0.04 49 0 101 0
29SEP26 75.00 P 0.00 0.00 0.00 0.28 -0.05 49 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.37 -0.08 49 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 0.50 -0.09 49 0 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 0.62 -0.14 49 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 0.82 -0.15 49 0 320 0
29SEP26 87.50 P 0.00 0.00 0.00 1.04 -0.18 49 0 508 0
29SEP26 90.00 P 0.00 0.00 0.00 1.29 -0.22 49 0 3,080 0
29SEP26 92.50 P 0.00 0.00 0.00 1.59 -0.32 49 0 1,537 0
29SEP26 95.00 P 0.00 0.00 0.00 1.91 -0.41 49 0 1,534 0
29SEP26 97.50 P 0.00 0.00 0.00 2.33 -0.35 49 0 1,181 0
29SEP26 100.00 P 3.00 3.00 2.85 2.75 -0.56 49 4 8,774 -4
29SEP26 102.50 P 0.00 0.00 0.00 3.15 -0.72 48 0 7,402 0
29SEP26 105.00 P 3.80 3.90 3.80 3.80 -0.73 49 6 5,574 -6
29SEP26 107.50 P 0.00 0.00 0.00 4.24 -0.89 48 0 5,233 0
29SEP26 110.00 P 4.95 4.97 4.93 5.10 -0.75 49 1,033 6,607 +674
29SEP26 112.50 P 0.00 0.00 0.00 5.69 -0.93 49 0 3,318 0
29SEP26 115.00 P 6.43 6.43 6.43 6.43 -1.20 49 5 4,551 -5
29SEP26 117.50 P 0.00 0.00 0.00 7.11 -1.47 48 0 6,316 0
29SEP26 120.00 P 8.20 8.26 8.10 8.15 -1.27 48 504 5,201 +297
29SEP26 122.50 P 0.00 0.00 0.00 9.09 -1.61 48 0 1,960 0
29SEP26 125.00 P 10.30 10.30 10.30 10.12 -1.56 48 300 5,629 +125
29SEP26 127.50 P 11.25 11.30 11.25 11.30 -1.63 49 44 211 +44
29SEP26 130.00 P 0.00 0.00 0.00 12.41 -1.85 48 0 3,619 0
29SEP26 132.50 P 13.91 13.91 13.91 13.32 -2.35 47 6 227 0
29SEP26 135.00 P 0.00 0.00 0.00 14.55 -2.59 47 0 1,020 0
29SEP26 137.50 P 16.11 16.53 16.11 16.36 -2.52 49 70 253 +65
29SEP26 140.00 P 17.60 18.15 17.60 17.81 -2.69 49 111 2,845 -90
29SEP26 142.50 P 19.70 19.70 19.70 19.38 -2.90 49 1 1,154 -1
29SEP26 145.00 P 23.25 23.25 23.25 21.04 -2.98 50 4 49 -4
29SEP26 147.50 P 22.13 22.13 22.13 22.70 -3.08 50 30 301 0
29SEP26 150.00 P 0.00 0.00 0.00 24.46 -3.13 50 0 286 0
29SEP26 152.50 P 0.00 0.00 0.00 26.22 -3.26 50 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 28.03 -3.33 51 0 255 0
29SEP26 157.50 P 29.56 29.56 29.28 29.88 -3.38 51 60 864 +60
29SEP26 160.00 P 0.00 0.00 0.00 31.77 -3.51 51 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 33.70 -3.63 52 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 35.53 -2.70 52 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 37.62 -3.82 52 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 39.61 -3.88 52 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 41.72 -4.06 53 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 43.73 -4.20 53 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 45.74 -2.99 53 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 47.86 -3.08 53 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 50.01 -3.16 53 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 52.17 -3.24 53 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 53.12 -4.53 49 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 55.35 -4.58 49 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 58.76 -3.48 54 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 60.99 -3.58 54 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 63.24 -3.66 54 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 64.35 -4.89 49 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 70.07 -3.93 55 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 74.77 -5.02 55 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 79.33 -4.31 55 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 83.99 -4.55 55 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.12 -0.02 47 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.16 -0.05 47 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.23 -0.05 47 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.31 -0.07 47 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.40 -0.10 47 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 0.53 -0.12 47 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 0.67 -0.15 47 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 0.84 -0.19 47 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 1.06 -0.20 47 0 10 0
30DEC26 80.00 P 1.95 1.95 1.95 1.28 -0.28 47 40 426 -40
30DEC26 82.50 P 0.00 0.00 0.00 1.58 -0.29 47 0 183 0
30DEC26 85.00 P 2.50 2.50 2.50 1.89 -0.36 47 1 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 2.24 -0.43 47 0 92 0
30DEC26 90.00 P 0.00 0.00 0.00 2.66 -0.44 47 0 4,087 0
30DEC26 92.50 P 0.00 0.00 0.00 3.08 -0.57 47 0 3,694 0
30DEC26 95.00 P 0.00 0.00 0.00 3.59 -0.62 47 0 617 0
30DEC26 97.50 P 0.00 0.00 0.00 4.14 -0.66 47 0 130 0
30DEC26 100.00 P 4.90 4.90 4.87 4.56 -1.10 47 16 3,331 +15
30DEC26 102.50 P 0.00 0.00 0.00 5.53 -0.83 48 0 982 0
30DEC26 105.00 P 0.00 0.00 0.00 5.96 -1.14 47 0 985 0
30DEC26 107.50 P 0.00 0.00 0.00 6.89 -0.95 47 0 1,737 0
30DEC26 110.00 P 0.00 0.00 0.00 7.67 -1.04 47 500 18,647 -65
30DEC26 112.50 P 0.00 0.00 0.00 8.50 -1.14 47 0 1,561 0
30DEC26 115.00 P 9.45 9.45 9.45 9.21 -1.48 47 10 3,718 +10
30DEC26 117.50 P 0.00 0.00 0.00 10.15 -1.61 47 0 1,148 0
30DEC26 120.00 P 0.00 0.00 0.00 11.17 -1.71 47 0 1,217 0
30DEC26 122.50 P 0.00 0.00 0.00 12.39 -1.68 47 0 2,406 0
30DEC26 125.00 P 0.00 0.00 0.00 13.37 -1.95 47 0 4,898 0
30DEC26 127.50 P 0.00 0.00 0.00 14.56 -2.08 47 0 360 0
30DEC26 130.00 P 0.00 0.00 0.00 16.00 -2.01 47 0 226 0
30DEC26 132.50 P 17.38 17.38 17.38 16.99 -2.35 46 7 89 -7
30DEC26 135.00 P 18.51 18.51 18.51 18.69 -2.10 47 65 612 +65
30DEC26 137.50 P 0.00 0.00 0.00 19.74 -2.73 47 0 150 0
30DEC26 140.00 P 21.40 21.64 21.29 21.20 -2.88 47 42 4,054 -18
30DEC26 142.50 P 0.00 0.00 0.00 23.25 -2.77 48 0 1,156 0
30DEC26 145.00 P 24.32 24.32 24.32 24.84 -2.49 48 55 6,807 -55
30DEC26 147.50 P 0.00 0.00 0.00 26.49 -2.98 49 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 28.18 -2.70 49 0 365 0
30DEC26 152.50 P 0.00 0.00 0.00 29.91 -2.86 49 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 31.69 -3.11 49 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 33.47 -3.23 49 0 70 0
30DEC26 160.00 P 35.03 35.03 35.03 35.21 -3.39 49 1 16 -1
30DEC26 162.50 P 0.00 0.00 0.00 37.11 -2.23 50 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 39.01 -3.43 50 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 39.73 -3.46 47 0 0 0
30DEC26 170.00 P 43.09 43.09 43.09 42.84 -3.71 50 1 265 -1
30DEC26 172.50 P 0.00 0.00 0.00 43.46 -3.74 47 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 45.45 -3.76 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 47.45 -3.79 47 0 0 0
30DEC26 180.00 P 50.79 50.79 50.79 50.94 -2.40 51 1 9 +1
30DEC26 182.50 P 0.00 0.00 0.00 51.47 -4.00 47 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 53.49 -4.12 47 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 55.56 -4.20 47 0 0 0
30DEC26 190.00 P 59.45 59.45 59.45 59.43 -2.48 52 1 9 +1
30DEC26 192.50 P 0.00 0.00 0.00 59.83 -4.25 47 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 61.98 -4.34 47 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 64.13 -4.44 47 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 68.10 -2.72 53 0 6 0
30MAR27 57.50 P 1.07 1.07 1.07 0.32 -0.06 47 30 32 +30
30MAR27 60.00 P 0.00 0.00 0.00 0.42 -0.07 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.54 -0.11 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.69 -0.11 46 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 0.85 -0.18 46 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.07 -0.18 46 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 1.30 -0.23 46 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 1.58 -0.27 47 0 0 0
30MAR27 77.50 P 2.48 2.48 2.47 1.89 -0.28 46 500 500 +500
30MAR27 80.00 P 0.00 0.00 0.00 2.21 -0.39 46 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 2.62 -0.41 46 0 6 0
30MAR27 85.00 P 3.49 3.49 3.39 3.06 -0.43 46 250 270 +249
30MAR27 87.50 P 0.00 0.00 0.00 3.49 -0.57 46 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 4.04 -0.59 46 0 344 0
30MAR27 92.50 P 0.00 0.00 0.00 4.61 -0.60 46 0 832 0
30MAR27 95.00 P 0.00 0.00 0.00 5.19 -0.75 46 0 40 0
30MAR27 97.50 P 0.00 0.00 0.00 5.85 -0.82 46 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 6.58 -0.83 46 0 392 0
30MAR27 102.50 P 0.00 0.00 0.00 7.10 -1.16 46 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 7.82 -1.27 46 0 103 0
30MAR27 107.50 P 0.00 0.00 0.00 8.70 -1.23 46 0 37 0
30MAR27 110.00 P 9.90 9.90 9.90 9.79 -1.07 46 10 17 +10
30MAR27 112.50 P 0.00 0.00 0.00 10.71 -1.29 46 0 20 0
30MAR27 115.00 P 0.00 0.00 0.00 11.46 -1.60 46 0 31 0
30MAR27 117.50 P 12.75 12.80 12.75 12.49 -1.71 46 2 4 +2
30MAR27 120.00 P 0.00 0.00 0.00 13.57 -1.80 46 0 64 0
30MAR27 122.50 P 0.00 0.00 0.00 14.91 -1.72 46 0 22 0
30MAR27 125.00 P 0.00 0.00 0.00 16.11 -1.81 46 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 17.36 -1.92 46 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 18.67 -1.94 46 0 66 0
30MAR27 132.50 P 0.00 0.00 0.00 20.00 -2.11 46 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 21.40 -2.20 47 0 0 0
30MAR27 137.50 P 22.72 22.72 22.72 22.84 -2.17 47 65 65 +65
30MAR27 140.00 P 0.00 0.00 0.00 24.31 -2.29 47 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 25.81 -2.21 47 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 27.40 -2.23 47 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 29.06 -2.26 47 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 30.26 -2.75 46 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 31.94 -2.77 46 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 33.63 -2.78 46 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 35.32 -2.84 46 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 37.02 -3.00 46 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 38.73 -3.15 46 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 40.51 -3.24 46 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 42.37 -3.25 46 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 44.23 -3.27 46 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 46.10 -3.35 46 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 47.98 -3.48 46 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 49.86 -3.62 46 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 51.79 -3.71 46 0 0 0
TOTAL PUT 17,351 367,331 +6,689
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$ 176.40
28MAY26 145.00 C 0.00 0.00 0.00 32.95 +6.19 66 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 30.02 +5.93 56 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 28.18 +6.13 60 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 25.66 +5.57 56 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 23.58 +5.35 56 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 21.58 +5.12 56 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 19.67 +4.88 56 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 17.85 +4.61 56 0 60 0
28MAY26 165.00 C 0.00 0.00 0.00 16.13 +4.19 56 0 30 0
28MAY26 167.50 C 0.00 0.00 0.00 14.50 +3.94 56 0 80 0
28MAY26 170.00 C 11.77 11.77 11.77 12.98 +3.66 56 15 279 -15
28MAY26 172.50 C 10.47 11.84 10.13 11.39 +3.25 54 166 242 +70
28MAY26 175.00 C 9.36 10.82 9.20 10.16 +3.06 55 108 468 -6
28MAY26 177.50 C 8.41 9.39 8.41 8.99 +2.79 55 154 351 +144
28MAY26 180.00 C 7.15 8.40 6.82 7.88 +2.72 55 821 1,123 +689
28MAY26 182.50 C 6.18 7.02 5.94 6.91 +2.31 55 60 92 +13
28MAY26 185.00 C 5.51 6.50 5.16 5.97 +2.16 55 703 1,137 +383
28MAY26 187.50 C 4.54 5.35 4.54 5.20 +1.75 55 68 574 -19
28MAY26 190.00 C 4.00 4.98 4.00 4.53 +1.73 55 137 830 -11
28MAY26 192.50 C 3.77 4.02 3.77 4.00 +1.58 56 105 463 +65
28MAY26 195.00 C 3.33 3.44 3.12 3.45 +1.36 56 340 1,891 +105
28MAY26 197.50 C 2.76 3.04 2.74 2.94 +1.18 56 114 634 -12
28MAY26 200.00 C 2.44 2.73 2.30 2.51 +1.04 56 766 1,036 +449
28MAY26 205.00 C 1.89 2.15 1.88 1.79 +0.78 56 90 313 +35
28MAY26 210.00 C 1.25 1.49 1.25 1.25 +0.56 56 55 463 +55
28MAY26 215.00 C 0.00 0.00 0.00 0.87 +0.41 56 0 264 0
28MAY26 220.00 C 0.88 0.88 0.88 0.59 +0.28 56 10 513 +10
28MAY26 225.00 C 0.80 0.80 0.80 0.40 +0.20 56 10 1,117 -10
28MAY26 230.00 C 0.61 0.61 0.61 0.26 +0.13 56 10 564 +10
28MAY26 235.00 C 0.48 0.53 0.48 0.17 +0.09 56 156 553 +57
28MAY26 240.00 C 0.00 0.00 0.00 0.11 +0.05 56 0 748 0
28MAY26 245.00 C 0.00 0.00 0.00 0.07 +0.03 56 0 662 0
28MAY26 250.00 C 0.00 0.00 0.00 0.05 +0.03 56 0 685 0
28MAY26 255.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 84 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 55 0 118 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 58 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 60 0 444 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 62 0 323 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 64 0 428 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 66 0 148 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 68 0 141 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 70 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 74 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.01 0.00 85 0 65 0
29JUN26 120.00 C 0.00 0.00 0.00 57.22 +5.87 54 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 54.92 +6.41 56 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 52.59 +6.29 56 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 50.19 +5.91 55 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 47.86 +5.25 54 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 45.56 +5.84 54 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 43.23 +5.63 53 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 41.45 +5.62 57 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 38.95 +5.50 53 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 36.78 +5.26 53 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 35.12 +5.50 55 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 32.56 +4.97 52 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 30.87 +4.90 53 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 28.58 +4.90 51 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 26.89 +4.85 52 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 25.14 +4.66 52 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 23.47 +4.48 52 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 21.86 +4.29 52 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 20.33 +3.93 52 0 15 0
29JUN26 167.50 C 18.68 18.68 18.68 18.87 +3.80 52 4 40 -4
29JUN26 170.00 C 0.00 0.00 0.00 17.41 +3.52 51 0 352 0
29JUN26 172.50 C 16.18 16.18 16.18 15.99 +3.20 51 15 90 +15
29JUN26 175.00 C 15.00 15.00 15.00 15.00 +3.24 52 7 654 0
29JUN26 177.50 C 0.00 0.00 0.00 13.69 +2.95 51 0 123 0
29JUN26 180.00 C 12.40 13.00 11.60 12.54 +2.67 51 127 655 +55
29JUN26 182.50 C 11.23 11.96 11.23 11.60 +2.56 52 75 161 +20
29JUN26 185.00 C 9.94 9.94 9.94 10.69 +2.39 52 15 633 0
29JUN26 187.50 C 0.00 0.00 0.00 9.84 +2.28 52 0 132 0
29JUN26 190.00 C 9.52 9.52 9.52 9.03 +2.16 52 35 422 0
29JUN26 192.50 C 0.00 0.00 0.00 8.32 +2.10 52 0 106 0
29JUN26 195.00 C 0.00 0.00 0.00 7.64 +2.01 53 0 907 0
29JUN26 197.50 C 7.00 7.00 7.00 6.95 +1.86 52 1 169 0
29JUN26 200.00 C 6.58 6.70 6.20 6.31 +1.71 52 46 3,434 +2
29JUN26 205.00 C 0.00 0.00 0.00 5.19 +1.46 52 0 169 0
29JUN26 210.00 C 4.09 4.71 4.09 4.24 +1.23 52 112 205 +31
29JUN26 215.00 C 4.00 4.07 4.00 3.45 +1.03 52 5 196 +5
29JUN26 220.00 C 3.00 3.00 3.00 2.79 +0.86 52 1 231 0
29JUN26 225.00 C 0.00 0.00 0.00 2.24 +0.70 52 0 271 0
29JUN26 230.00 C 0.00 0.00 0.00 1.80 +0.58 52 0 3,177 0
29JUN26 235.00 C 0.00 0.00 0.00 1.44 +0.48 52 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 1.14 +0.38 52 0 63 0
29JUN26 245.00 C 1.50 1.50 1.50 0.90 +0.31 52 20 422 0
29JUN26 250.00 C 0.00 0.00 0.00 0.71 +0.26 52 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.56 +0.21 52 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 0.43 +0.16 52 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.33 +0.12 52 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.26 +0.10 52 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.20 +0.07 52 0 151 0
29JUN26 280.00 C 0.00 0.00 0.00 0.16 +0.06 52 0 276 0
29JUN26 285.00 C 0.00 0.00 0.00 0.13 +0.05 52 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.10 +0.04 52 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.08 +0.03 52 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.06 +0.02 52 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.04 +0.02 53 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 204 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 51 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 53 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 58 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 60 0 228 0
30JUL26 145.00 C 0.00 0.00 0.00 37.26 +4.82 53 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 35.20 +4.33 52 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 33.66 +4.83 53 0 148 0
30JUL26 152.50 C 0.00 0.00 0.00 31.71 +4.57 52 0 88 0
30JUL26 155.00 C 0.00 0.00 0.00 29.93 +4.33 52 0 138 0
30JUL26 157.50 C 0.00 0.00 0.00 28.35 +4.22 52 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 26.70 +4.00 51 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 25.16 +4.01 51 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 23.87 +3.90 52 0 15 0
30JUL26 167.50 C 0.00 0.00 0.00 22.54 +3.79 52 0 57 0
30JUL26 170.00 C 0.00 0.00 0.00 21.36 +3.77 52 0 56 0
30JUL26 172.50 C 0.00 0.00 0.00 19.97 +3.47 52 0 46 0
30JUL26 175.00 C 19.32 19.32 19.32 18.56 +3.10 51 8 61 +8
30JUL26 177.50 C 17.04 17.04 17.04 17.63 +3.16 52 15 55 +4
30JUL26 180.00 C 15.85 15.85 15.85 16.40 +2.86 51 7 40 0
30JUL26 182.50 C 0.00 0.00 0.00 15.41 +2.73 52 0 70 0
30JUL26 185.00 C 13.45 13.45 13.45 14.60 +2.74 52 6 33 0
30JUL26 187.50 C 0.00 0.00 0.00 13.79 +2.84 53 0 127 0
30JUL26 190.00 C 12.22 13.40 12.22 12.73 +2.61 52 42 137 +4
30JUL26 192.50 C 0.00 0.00 0.00 11.94 +2.52 52 0 85 0
30JUL26 195.00 C 0.00 0.00 0.00 11.27 +2.51 52 0 185 0
30JUL26 197.50 C 0.00 0.00 0.00 10.46 +2.32 52 0 60 0
30JUL26 200.00 C 9.90 9.90 9.90 9.76 +2.20 52 3 83 0
30JUL26 205.00 C 0.00 0.00 0.00 8.47 +1.97 52 0 92 0
30JUL26 210.00 C 0.00 0.00 0.00 7.34 +1.76 52 0 15 0
30JUL26 215.00 C 7.05 7.05 7.05 6.34 +1.57 52 15 15 0
30JUL26 220.00 C 0.00 0.00 0.00 5.46 +1.38 52 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 4.69 +1.22 52 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 4.03 +1.07 52 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 3.45 +0.94 52 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 2.95 +0.82 52 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 2.59 +0.74 53 0 134 0
28AUG26 145.00 C 0.00 0.00 0.00 39.98 +4.62 55 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 38.05 +4.35 54 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 35.97 +3.95 53 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 34.26 +3.73 52 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 32.66 +3.50 52 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 31.24 +3.49 53 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 29.75 +3.35 53 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 28.29 +3.20 52 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 26.97 +3.52 53 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 25.64 +3.36 53 0 39 0
28AUG26 170.00 C 0.00 0.00 0.00 24.33 +3.17 52 0 0 0
28AUG26 172.50 C 23.50 24.33 23.50 23.38 +3.30 53 15 23 +15
28AUG26 175.00 C 0.00 0.00 0.00 22.22 +3.15 53 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 21.10 +3.01 53 0 0 0
28AUG26 180.00 C 20.46 20.46 20.00 20.07 +2.98 53 12 12 +2
28AUG26 182.50 C 0.00 0.00 0.00 19.15 +2.87 54 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 18.14 +2.71 54 0 75 0
28AUG26 187.50 C 17.21 17.21 17.21 17.48 +2.87 54 15 90 0
28AUG26 190.00 C 16.38 16.47 16.38 16.38 +3.21 54 30 16 0
28AUG26 192.50 C 15.80 16.37 15.68 15.76 +3.27 54 105 105 +105
28AUG26 195.00 C 0.00 0.00 0.00 14.97 +3.11 54 0 2 0
29SEP26 145.00 C 0.00 0.00 0.00 41.71 +4.09 53 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 40.30 +4.23 54 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 38.34 +3.68 53 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 36.78 +3.65 53 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 35.26 +3.48 53 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 33.81 +3.40 53 0 5 0
29SEP26 160.00 C 0.00 0.00 0.00 32.60 +3.49 53 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 31.39 +3.53 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 29.67 +3.02 52 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 28.48 +3.33 53 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 27.36 +3.38 53 0 18 0
29SEP26 172.50 C 0.00 0.00 0.00 26.04 +3.12 53 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 25.40 +3.50 54 0 121 0
29SEP26 177.50 C 0.00 0.00 0.00 24.32 +3.39 54 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 23.28 +3.24 54 0 26 0
29SEP26 182.50 C 0.00 0.00 0.00 22.28 +3.13 54 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 21.32 +3.03 54 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 20.40 +2.97 54 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 19.48 +3.47 54 0 4,445 0
29SEP26 192.50 C 0.00 0.00 0.00 18.68 +3.39 54 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 17.88 +2.97 54 0 34 0
29SEP26 197.50 C 0.00 0.00 0.00 16.64 +2.60 53 0 233 0
29SEP26 200.00 C 0.00 0.00 0.00 15.71 +2.37 53 0 4,728 0
29SEP26 205.00 C 0.00 0.00 0.00 14.36 +2.48 53 0 2,608 0
29SEP26 210.00 C 0.00 0.00 0.00 13.38 +2.34 54 0 461 0
29SEP26 215.00 C 0.00 0.00 0.00 12.01 +1.90 54 0 316 0
29SEP26 220.00 C 9.80 9.80 9.80 10.96 +1.71 54 8 38 +8
29SEP26 225.00 C 0.00 0.00 0.00 10.07 +1.63 54 0 197 0
29SEP26 230.00 C 0.00 0.00 0.00 9.26 +1.64 54 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 8.41 +1.54 55 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 7.61 +1.41 54 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 6.88 +1.29 54 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 6.22 +1.19 54 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 5.63 +1.10 54 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 5.08 +1.00 54 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 4.59 +0.91 54 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 4.14 +0.83 54 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 3.74 +0.76 54 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 3.38 +0.70 54 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 3.05 +0.64 54 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 2.75 +0.58 54 0 10 0
29SEP26 295.00 C 0.00 0.00 0.00 2.48 +0.59 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 2.23 +0.53 54 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 1.76 +0.38 54 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 1.43 +0.32 54 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 1.16 +0.26 54 0 2 0
29SEP26 340.00 C 0.00 0.00 0.00 0.95 +0.22 54 0 21 0
29SEP26 350.00 C 0.00 0.00 0.00 0.77 +0.18 54 0 139 0
30DEC26 145.00 C 0.00 0.00 0.00 47.53 +3.74 53 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 46.10 +3.70 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 44.72 +3.71 54 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 43.26 +3.55 54 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 42.03 +3.56 54 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 40.63 +3.46 54 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 39.34 +3.36 54 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 38.05 +3.27 54 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 36.87 +3.22 54 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 35.76 +3.16 54 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 34.54 +3.69 54 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 33.56 +3.44 54 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 32.39 +3.33 54 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 31.57 +3.41 54 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 30.51 +3.28 54 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 29.48 +3.15 54 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 28.48 +3.07 54 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 27.52 +2.98 54 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 26.58 +2.57 54 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 25.68 +3.36 54 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 24.80 +3.16 54 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 23.95 +3.06 54 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 22.94 +2.73 53 0 5,057 0
30DEC26 205.00 C 0.00 0.00 0.00 21.56 +2.70 54 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 20.09 +2.42 54 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 18.72 +2.16 54 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 17.43 +1.91 53 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 16.23 +1.68 53 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 15.12 +1.51 53 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 14.07 +1.31 53 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 13.10 +1.10 53 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 12.19 +1.01 53 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 11.35 +0.94 53 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 10.56 +0.86 53 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 9.82 +0.78 53 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 9.14 +0.72 53 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 8.51 +0.66 53 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 7.91 +0.60 53 0 5 0
30DEC26 280.00 C 0.00 0.00 0.00 7.36 +0.54 53 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 6.85 +0.50 53 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 6.38 +0.46 53 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 5.93 +0.41 53 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 5.52 +0.37 53 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 4.78 +0.31 53 0 9 0
30DEC26 320.00 C 5.80 5.80 5.80 4.15 +0.26 53 2 30 0
30DEC26 330.00 C 5.30 5.30 5.30 3.59 +0.20 53 2 70 +2
30DEC26 340.00 C 4.67 4.91 4.67 3.12 +0.17 53 4 21 +2
30DEC26 350.00 C 0.00 0.00 0.00 2.71 +0.14 53 0 204 0
30MAR27 145.00 C 0.00 0.00 0.00 53.48 +4.64 56 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 52.11 +4.61 56 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 50.75 +4.52 56 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 49.44 +4.48 56 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 48.15 +4.39 56 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 46.88 +4.31 55 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 45.66 +4.25 55 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 44.48 +4.17 55 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 43.32 +4.10 55 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 42.19 +4.04 55 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 41.09 +3.98 55 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 40.02 +3.93 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 38.98 +4.17 55 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 37.95 +4.09 55 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 36.95 +4.01 55 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 35.57 +3.52 55 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 34.65 +3.46 55 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 33.75 +3.77 55 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 33.06 +3.35 55 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 32.02 +3.01 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 31.37 +3.13 55 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 30.72 +3.24 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 29.93 +4.17 55 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 28.43 +4.08 55 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 26.84 +3.72 55 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 25.51 +3.64 55 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 24.24 +3.51 55 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 23.05 +3.39 55 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 21.60 +2.94 55 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 20.58 +2.85 55 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 19.59 +2.75 55 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 18.63 +2.63 55 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 17.65 +2.36 55 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 16.73 +2.48 55 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 15.86 +2.34 55 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 15.04 +2.17 55 0 11 0
TOTAL CALL 4,640 67,019 +2,286
28MAY26 145.00 P 1.05 1.10 1.05 0.70 -0.63 56 6 268 -6
28MAY26 147.50 P 0.00 0.00 0.00 0.93 -0.78 56 0 711 0
28MAY26 150.00 P 1.56 1.65 1.56 1.21 -0.98 56 5 476 -2
28MAY26 152.50 P 1.85 1.85 1.85 1.59 -1.14 56 15 638 -15
28MAY26 155.00 P 2.10 2.10 2.10 2.01 -1.36 56 50 548 -50
28MAY26 157.50 P 3.15 3.15 3.15 2.52 -1.54 56 15 305 +15
28MAY26 160.00 P 3.86 3.86 3.02 3.14 -1.72 56 160 453 +119
28MAY26 162.50 P 4.00 4.00 3.62 3.80 -2.02 56 20 456 +10
28MAY26 165.00 P 5.31 5.38 4.15 4.57 -2.13 56 162 975 +115
28MAY26 167.50 P 6.31 6.43 5.31 5.40 -2.48 56 173 977 +126
28MAY26 170.00 P 6.55 6.57 6.14 6.36 -2.78 56 6 400 +2
28MAY26 172.50 P 7.90 7.90 7.26 7.44 -3.05 56 96 412 +25
28MAY26 175.00 P 8.41 8.67 8.41 8.69 -3.27 56 48 214 -12
28MAY26 177.50 P 11.16 11.16 9.69 10.02 -3.63 56 42 755 +27
28MAY26 180.00 P 11.93 11.93 10.90 11.42 -3.95 56 66 740 +66
28MAY26 182.50 P 13.78 13.78 13.78 13.12 -4.02 57 5 79 0
28MAY26 185.00 P 0.00 0.00 0.00 14.62 -4.36 57 0 550 0
28MAY26 187.50 P 0.00 0.00 0.00 16.14 -4.78 56 0 73 0
28MAY26 190.00 P 0.00 0.00 0.00 18.46 -5.13 59 0 256 0
28MAY26 192.50 P 0.00 0.00 0.00 19.78 -5.20 56 0 136 0
28MAY26 195.00 P 22.80 22.80 22.80 21.72 -5.27 56 1 55 -1
28MAY26 197.50 P 0.00 0.00 0.00 23.72 -5.31 56 0 37 0
28MAY26 200.00 P 27.50 27.50 27.50 25.80 -5.51 56 2 378 0
28MAY26 205.00 P 31.87 31.87 31.87 31.01 -4.55 64 7 92 0
28MAY26 210.00 P 0.00 0.00 0.00 34.81 -5.96 58 0 839 0
28MAY26 215.00 P 0.00 0.00 0.00 39.28 -6.29 56 0 24 0
28MAY26 220.00 P 0.00 0.00 0.00 43.79 -6.64 51 0 205 0
28MAY26 225.00 P 0.00 0.00 0.00 49.20 -6.16 65 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 53.80 -6.51 59 0 125 0
28MAY26 235.00 P 0.00 0.00 0.00 58.68 -6.62 58 0 121 0
28MAY26 240.00 P 0.00 0.00 0.00 63.61 -6.69 56 0 179 0
28MAY26 245.00 P 0.00 0.00 0.00 68.60 -6.70 0 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 73.60 -6.70 0 0 60 0
28MAY26 255.00 P 0.00 0.00 0.00 78.60 -6.70 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 83.60 -6.70 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 88.74 -6.56 82 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 93.77 -6.53 87 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 98.76 -6.54 89 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 103.60 -6.70 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 108.60 -6.70 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 113.60 -6.70 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 118.76 -6.54 101 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 123.76 -6.54 104 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 133.60 -6.70 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 143.75 -6.55 114 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 153.75 -6.55 119 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 163.60 -6.70 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.28 -0.19 52 0 389 0
29JUN26 122.50 P 0.00 0.00 0.00 0.37 -0.24 52 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 0.48 -0.33 52 0 194 0
29JUN26 127.50 P 0.00 0.00 0.00 0.60 -0.41 52 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 0.77 -0.51 52 0 25,201 0
29JUN26 132.50 P 0.00 0.00 0.00 1.00 -0.57 52 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 1.24 -0.69 52 0 88 0
29JUN26 137.50 P 0.00 0.00 0.00 1.53 -0.80 52 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 1.86 -0.93 52 0 258 0
29JUN26 142.50 P 0.00 0.00 0.00 2.26 -1.06 52 0 226 0
29JUN26 145.00 P 0.00 0.00 0.00 2.67 -1.22 52 0 876 0
29JUN26 147.50 P 3.46 3.46 3.20 3.11 -1.43 52 835 890 +803
29JUN26 150.00 P 0.00 0.00 0.00 3.71 -1.49 52 0 676 0
29JUN26 152.50 P 0.00 0.00 0.00 4.27 -1.62 52 0 78 0
29JUN26 155.00 P 0.00 0.00 0.00 4.91 -1.80 52 0 446 0
29JUN26 157.50 P 0.00 0.00 0.00 5.64 -2.04 51 0 102 0
29JUN26 160.00 P 7.00 7.20 6.94 6.49 -2.14 52 19 499 +9
29JUN26 162.50 P 7.84 7.84 7.13 7.34 -2.34 52 30 1,295 +20
29JUN26 165.00 P 8.24 8.50 8.24 8.26 -2.56 51 23 1,248 +4
29JUN26 167.50 P 10.29 10.29 10.29 9.31 -2.73 51 15 224 -6
29JUN26 170.00 P 0.00 0.00 0.00 10.49 -2.84 52 0 332 0
29JUN26 172.50 P 11.95 11.95 11.76 11.69 -3.04 52 47 107 +30
29JUN26 175.00 P 13.38 13.38 12.50 12.96 -3.19 52 28 119 +1
29JUN26 177.50 P 14.81 14.81 14.16 14.30 -3.42 52 30 200 0
29JUN26 180.00 P 0.00 0.00 0.00 15.75 -3.54 52 0 251 0
29JUN26 182.50 P 18.28 18.28 18.28 17.21 -3.84 52 15 515 -15
29JUN26 185.00 P 19.34 19.34 19.06 18.66 -3.70 52 22 149 -8
29JUN26 187.50 P 0.00 0.00 0.00 20.34 -4.01 52 0 52 0
29JUN26 190.00 P 21.34 21.34 21.34 21.88 -4.19 52 9 223 0
29JUN26 192.50 P 0.00 0.00 0.00 23.50 -4.68 51 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 25.22 -5.00 51 0 4,437 0
29JUN26 197.50 P 0.00 0.00 0.00 27.38 -4.42 52 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 29.18 -5.09 52 0 5,824 0
29JUN26 205.00 P 0.00 0.00 0.00 33.12 -4.72 52 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 37.02 -5.13 51 0 630 0
29JUN26 215.00 P 0.00 0.00 0.00 42.20 -4.64 56 0 265 0
29JUN26 220.00 P 0.00 0.00 0.00 46.42 -4.62 56 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 51.16 -4.95 58 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 55.31 -5.61 56 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 60.06 -5.42 57 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 64.59 -6.10 56 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 69.38 -6.09 56 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 74.25 -6.11 58 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 79.08 -6.25 58 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 83.93 -6.38 58 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 88.91 -6.54 60 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 93.77 -6.53 59 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 98.76 -6.54 61 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 103.63 -6.67 58 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 108.71 -6.59 63 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 113.80 -6.50 68 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 118.76 -6.54 69 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 123.88 -6.42 74 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 133.78 -6.52 75 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 143.75 -6.55 78 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 153.75 -6.55 81 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 163.72 -6.58 83 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 173.75 -6.55 87 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 183.64 -6.66 86 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 193.60 -6.70 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 4.86 -1.37 52 0 2 0
30JUL26 147.50 P 0.00 0.00 0.00 5.55 -1.50 52 0 21 0
30JUL26 150.00 P 0.00 0.00 0.00 6.24 -1.60 52 0 71 0
30JUL26 152.50 P 6.60 6.60 6.60 6.99 -1.78 52 3 76 -3
30JUL26 155.00 P 0.00 0.00 0.00 7.86 -1.85 52 0 38 0
30JUL26 157.50 P 0.00 0.00 0.00 8.63 -2.07 52 0 144 0
30JUL26 160.00 P 10.06 10.06 9.23 9.45 -2.32 52 16 222 -4
30JUL26 162.50 P 11.11 11.11 10.40 10.40 -2.51 51 11 638 +1
30JUL26 165.00 P 12.24 12.24 12.24 11.66 -2.46 52 1 48 -1
30JUL26 167.50 P 12.56 12.56 12.56 12.80 -2.58 52 15 30 +9
30JUL26 170.00 P 13.76 13.76 13.76 14.01 -2.71 52 15 253 +15
30JUL26 172.50 P 0.00 0.00 0.00 15.28 -2.83 52 0 84 0
30JUL26 175.00 P 17.24 17.24 16.00 16.58 -2.91 52 20 49 +19
30JUL26 177.50 P 18.66 18.66 18.66 17.99 -3.02 53 1 60 0
30JUL26 180.00 P 20.10 20.10 18.85 19.22 -3.47 52 38 171 +11
30JUL26 182.50 P 0.00 0.00 0.00 20.52 -3.28 52 0 30 0
30JUL26 185.00 P 23.50 23.50 21.50 22.10 -3.41 52 12 23 -8
30JUL26 187.50 P 0.00 0.00 0.00 24.54 -2.84 54 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 25.26 -3.74 52 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 27.03 -3.78 52 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 28.61 -4.09 52 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 30.53 -4.03 52 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 32.37 -4.18 52 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 35.90 -4.62 52 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 40.15 -4.53 53 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 44.09 -4.80 53 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 48.46 -4.77 54 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 52.62 -5.05 54 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 57.17 -5.20 55 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 61.47 -5.45 54 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 65.94 -5.67 54 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 70.30 -5.96 53 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 6.86 -1.71 53 0 4 0
28AUG26 147.50 P 0.00 0.00 0.00 7.63 -1.80 53 0 10 0
28AUG26 150.00 P 0.00 0.00 0.00 8.46 -2.24 53 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 9.29 -2.26 53 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 10.12 -2.45 52 0 1 0
28AUG26 157.50 P 0.00 0.00 0.00 11.53 -2.12 54 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 12.25 -2.55 53 0 2 0
28AUG26 162.50 P 0.00 0.00 0.00 13.42 -2.58 53 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 14.56 -2.70 53 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 15.84 -2.72 54 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 16.99 -2.94 53 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 18.37 -2.97 54 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 19.74 -3.11 54 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 21.06 -3.30 54 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 22.51 -3.10 54 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 24.04 -3.02 54 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 25.55 -3.14 54 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 27.21 -3.76 54 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 28.94 -3.30 55 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 30.65 -3.37 55 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 32.26 -3.56 55 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 8.85 -1.73 53 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 9.72 -1.73 53 0 80 0
29SEP26 150.00 P 11.00 11.00 10.50 10.61 -2.11 53 4 1,045 -4
29SEP26 152.50 P 0.00 0.00 0.00 11.46 -2.31 53 0 138 0
29SEP26 155.00 P 0.00 0.00 0.00 12.42 -2.62 53 0 229 0
29SEP26 157.50 P 0.00 0.00 0.00 13.76 -2.25 53 0 218 0
29SEP26 160.00 P 14.94 14.94 14.94 14.85 -2.37 54 1 333 0
29SEP26 162.50 P 0.00 0.00 0.00 15.95 -2.49 54 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 17.13 -2.62 54 0 63 0
29SEP26 167.50 P 0.00 0.00 0.00 18.41 -2.68 54 0 124 0
29SEP26 170.00 P 0.00 0.00 0.00 19.69 -2.79 54 0 269 0
29SEP26 172.50 P 0.00 0.00 0.00 20.91 -3.04 54 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 22.27 -3.14 54 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 23.67 -3.20 54 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 25.11 -2.56 54 0 420 0
29SEP26 182.50 P 0.00 0.00 0.00 26.60 -3.24 54 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 28.13 -3.19 54 0 426 0
29SEP26 187.50 P 0.00 0.00 0.00 29.19 -3.77 53 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 31.47 -3.22 54 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 33.22 -3.25 55 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 34.92 -3.31 55 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 36.59 -3.44 55 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 38.30 -3.57 55 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 41.90 -3.73 55 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 45.37 -4.12 54 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 49.39 -4.05 55 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 52.90 -4.62 54 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 57.61 -4.10 56 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 61.65 -4.25 56 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 65.96 -4.20 57 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 69.91 -4.58 56 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 74.16 -4.77 56 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 78.69 -4.61 57 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 83.28 -4.58 57 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 87.63 -4.77 57 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 92.29 -4.72 57 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 95.99 -5.70 54 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 100.58 -5.69 54 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 105.24 -6.74 54 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 109.84 -5.85 53 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 114.53 -5.93 53 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 119.94 -6.40 57 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 124.61 -6.08 56 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 134.30 -6.67 56 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 143.93 -6.90 55 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 154.01 -6.87 59 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 163.89 -6.94 60 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 173.75 -7.10 60 0 0 0
30DEC26 145.00 P 14.00 14.00 14.00 13.68 -1.91 53 1 511 +1
30DEC26 147.50 P 15.40 15.57 15.33 14.63 -2.05 53 250 522 +250
30DEC26 150.00 P 17.00 17.00 15.80 15.86 -2.23 54 56 70 +44
30DEC26 152.50 P 0.00 0.00 0.00 16.69 -2.66 53 0 0 0
30DEC26 155.00 P 18.40 18.40 18.40 17.80 -2.74 53 50 50 +50
30DEC26 157.50 P 0.00 0.00 0.00 19.31 -2.33 54 0 70 0
30DEC26 160.00 P 20.65 20.65 20.20 20.46 -2.45 54 100 138 +72
30DEC26 162.50 P 0.00 0.00 0.00 21.67 -2.58 54 0 15 0
30DEC26 165.00 P 22.77 22.77 22.23 23.00 -2.55 54 100 130 +100
30DEC26 167.50 P 0.00 0.00 0.00 24.34 -2.62 54 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 25.69 -2.68 54 0 650 0
30DEC26 172.50 P 0.00 0.00 0.00 26.95 -2.87 54 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 28.35 -2.96 54 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 29.61 -3.21 54 0 75 0
30DEC26 180.00 P 0.00 0.00 0.00 29.62 -3.96 51 0 628 0
30DEC26 182.50 P 0.00 0.00 0.00 32.75 -2.31 54 0 161 0
30DEC26 185.00 P 0.00 0.00 0.00 34.28 -2.30 54 0 381 0
30DEC26 187.50 P 0.00 0.00 0.00 35.22 -3.00 53 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 36.77 -3.91 53 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 38.34 -3.88 53 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 40.00 -3.94 53 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 42.59 -3.11 54 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 44.31 -3.19 54 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 47.35 -3.89 54 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 50.95 -3.93 54 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 54.64 -4.02 54 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 58.43 -4.15 54 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 62.28 -4.24 54 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 66.20 -4.38 55 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 70.19 -4.44 54 0 100 0
30DEC26 240.00 P 75.30 75.30 75.30 74.24 -4.58 54 20 25 +20
30DEC26 245.00 P 0.00 0.00 0.00 78.36 -4.63 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 82.54 -4.68 55 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 86.77 -4.75 55 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 91.03 -4.90 55 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 95.35 -4.99 55 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 99.71 -5.03 55 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 104.11 -5.11 55 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 108.53 -5.21 55 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 112.99 -5.27 54 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 117.50 -5.31 54 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 122.02 -5.43 54 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 126.55 -5.50 54 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 135.78 -6.59 54 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 145.06 -6.83 53 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 155.56 -5.96 57 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 165.20 -6.02 58 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 174.46 -6.56 56 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 18.11 -1.67 54 0 5 0
30MAR27 147.50 P 0.00 0.00 0.00 19.11 -1.79 54 0 88 0
30MAR27 150.00 P 0.00 0.00 0.00 20.17 -1.92 54 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 21.31 -2.12 54 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 22.49 -2.19 54 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 23.32 -2.63 53 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 24.60 -2.60 53 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 25.85 -2.68 53 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 27.33 -2.57 53 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 28.66 -2.65 53 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 30.21 -2.48 54 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 31.61 -2.55 54 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 32.77 -2.88 54 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 34.21 -2.96 54 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 35.69 -2.69 53 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 37.19 -2.69 53 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 39.03 -2.36 54 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 40.59 -2.32 54 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 42.17 -2.38 54 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 43.79 -2.41 54 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 45.43 -2.45 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 47.11 -2.99 54 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 48.81 -3.06 54 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 52.27 -3.16 54 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 55.83 -3.24 54 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 59.47 -3.34 54 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 63.19 -3.28 55 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 66.96 -3.48 55 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 70.82 -4.04 55 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 74.71 -3.66 55 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 78.69 -3.77 55 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 82.72 -3.77 55 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 86.85 -3.47 55 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 90.97 -3.87 55 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 95.07 -4.05 55 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 99.28 -4.11 55 0 30 0
TOTAL PUT 2,666 100,136 +1,829
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$ 45.98
28MAY26 31.00 C 0.00 0.00 0.00 14.99 +0.47 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.99 +0.47 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.99 +0.47 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.99 +0.47 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.99 +0.47 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.00 +0.48 50 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.00 +0.48 45 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 8.00 +0.48 40 0 31 0
28MAY26 39.00 C 0.00 0.00 0.00 7.00 +0.48 35 0 302 0
28MAY26 40.00 C 0.00 0.00 0.00 6.00 +0.48 30 0 921 0
28MAY26 41.00 C 0.00 0.00 0.00 5.00 +0.48 25 0 792 0
28MAY26 42.00 C 0.00 0.00 0.00 4.00 +0.47 20 0 1,045 0
28MAY26 43.00 C 2.98 2.98 2.98 3.02 +0.45 20 1 1,326 0
28MAY26 44.00 C 2.04 2.10 1.95 2.06 +0.39 18 65 1,182 -59
28MAY26 45.00 C 1.34 1.36 1.19 1.32 +0.29 19 106 828 +13
28MAY26 46.00 C 0.77 0.77 0.67 0.76 +0.19 19 156 876 -38
28MAY26 47.00 C 0.42 0.42 0.39 0.40 +0.09 19 179 486 +39
28MAY26 48.00 C 0.21 0.22 0.21 0.20 +0.06 20 298 405 -37
28MAY26 49.00 C 0.10 0.10 0.10 0.09 +0.03 20 20 372 0
28MAY26 50.00 C 0.00 0.00 0.00 0.04 +0.02 21 0 361 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 24 0 106 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 52 0
29JUN26 24.00 C 0.00 0.00 0.00 21.99 +0.48 70 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.99 +0.48 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.99 +0.48 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.99 +0.48 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.99 +0.48 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.99 +0.48 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.99 +0.48 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.99 +0.47 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.99 +0.47 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.99 +0.47 0 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 11.99 +0.47 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.99 +0.47 0 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 10.00 +0.48 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.00 +0.48 31 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 8.00 +0.48 27 0 285 0
29JUN26 39.00 C 0.00 0.00 0.00 7.00 +0.46 24 0 212 0
29JUN26 40.00 C 0.00 0.00 0.00 6.04 +0.44 25 0 342 0
29JUN26 41.00 C 0.00 0.00 0.00 5.12 +0.40 25 0 574 0
29JUN26 42.00 C 0.00 0.00 0.00 4.28 +0.37 25 0 852 0
29JUN26 43.00 C 0.00 0.00 0.00 3.51 +0.32 25 0 534 0
29JUN26 44.00 C 2.37 2.42 2.35 2.73 +0.26 24 95 516 -65
29JUN26 45.00 C 0.00 0.00 0.00 2.15 +0.22 24 0 665 0
29JUN26 46.00 C 1.24 1.32 1.23 1.66 +0.19 24 41 546 +5
29JUN26 47.00 C 0.88 0.88 0.85 1.25 +0.16 24 27 1,074 +26
29JUN26 48.00 C 0.62 0.62 0.57 0.92 +0.12 25 170 589 -83
29JUN26 49.00 C 0.00 0.00 0.00 0.66 +0.09 25 0 190 0
29JUN26 50.00 C 0.29 0.30 0.29 0.46 +0.06 25 158 288 +100
29JUN26 52.50 C 0.00 0.00 0.00 0.17 +0.02 25 0 175 0
29JUN26 55.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 116 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 13.99 +0.47 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 12.99 +0.47 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 11.99 +0.47 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.99 +0.47 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.00 +0.48 26 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.00 +0.47 23 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.01 +0.45 22 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.06 +0.43 22 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.15 +0.40 22 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.28 +0.37 22 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 4.48 +0.34 22 0 122 0
30JUL26 43.00 C 0.00 0.00 0.00 3.74 +0.31 22 0 571 0
30JUL26 44.00 C 2.45 2.56 2.45 2.97 +0.25 21 120 275 +20
30JUL26 45.00 C 1.93 1.93 1.93 2.40 +0.22 21 15 427 -15
30JUL26 46.00 C 0.00 0.00 0.00 1.90 +0.18 21 0 154 0
30JUL26 47.00 C 0.00 0.00 0.00 1.48 +0.14 22 0 51 0
30JUL26 48.00 C 0.00 0.00 0.00 1.13 +0.11 22 0 258 0
30JUL26 49.00 C 0.60 0.60 0.60 0.85 +0.08 22 10 140 -2
30JUL26 50.00 C 0.00 0.00 0.00 0.63 +0.06 22 0 95 0
30JUL26 52.50 C 0.00 0.00 0.00 0.27 +0.02 22 0 60 0
30JUL26 55.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.04 0.00 22 0 53 0
30JUL26 60.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.00 +0.47 22 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.02 +0.46 22 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.06 +0.44 21 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.12 +0.42 21 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.21 +0.40 22 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.34 +0.38 22 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.51 +0.35 22 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.73 +0.32 22 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.01 +0.28 22 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 3.26 +0.24 20 0 45 0
28AUG26 45.00 C 2.20 2.20 2.14 2.69 +0.19 21 30 459 +12
28AUG26 46.00 C 1.74 1.74 1.68 2.20 +0.16 21 45 60 +30
28AUG26 47.00 C 1.33 1.33 1.33 1.77 +0.13 21 15 15 +15
28AUG26 48.00 C 0.00 0.00 0.00 1.40 +0.09 21 0 101 0
28AUG26 49.00 C 0.83 0.83 0.80 1.10 +0.08 21 30 83 +30
28AUG26 50.00 C 0.00 0.00 0.00 0.85 +0.06 21 0 68 0
28AUG26 52.50 C 0.00 0.00 0.00 0.42 +0.02 21 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.20 +0.01 21 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.99 +0.48 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.99 +0.48 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.99 +0.48 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.99 +0.48 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.00 +0.48 22 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.01 +0.47 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.03 +0.48 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.04 +0.47 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.07 +0.47 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.10 +0.46 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.14 +0.44 21 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.21 +0.44 22 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 8.29 +0.41 21 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 7.41 +0.39 22 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 6.56 +0.35 21 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 5.76 +0.32 22 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 5.01 +0.29 22 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.32 +0.26 22 0 25 0
29SEP26 44.00 C 0.00 0.00 0.00 3.69 +0.23 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 3.03 +0.20 21 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.53 +0.15 21 0 143 0
29SEP26 47.00 C 0.00 0.00 0.00 2.09 +0.12 21 0 28 0
29SEP26 48.00 C 0.00 0.00 0.00 1.72 +0.11 21 0 29 0
29SEP26 49.00 C 0.00 0.00 0.00 1.40 +0.09 21 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 1.13 +0.07 21 0 173 0
29SEP26 52.50 C 0.56 0.56 0.56 0.62 +0.02 21 49 94 +49
29SEP26 55.00 C 0.00 0.00 0.00 0.33 +0.01 21 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.18 +0.01 22 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.16 +0.48 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.18 +0.47 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.21 +0.48 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.23 +0.47 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.27 +0.48 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.31 +0.47 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.37 +0.47 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.44 +0.47 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.54 +0.47 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.65 +0.46 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.80 +0.46 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.98 +0.44 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.20 +0.43 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.46 +0.42 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.77 +0.41 22 0 8 0
30DEC26 43.00 C 0.00 0.00 0.00 5.12 +0.38 22 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 4.51 +0.48 22 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 3.85 +0.34 21 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 3.36 +0.31 21 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 2.92 +0.30 21 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.52 +0.27 21 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 2.16 +0.24 21 0 42 0
30DEC26 50.00 C 1.32 1.32 1.32 1.86 +0.24 21 15 56 +15
30DEC26 52.50 C 0.00 0.00 0.00 1.22 +0.17 21 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 0.79 +0.13 21 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 0.50 +0.09 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.32 +0.07 22 0 52 0
30MAR27 31.00 C 0.00 0.00 0.00 15.47 +0.47 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.52 +0.46 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.59 +0.45 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.67 +0.44 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.78 +0.44 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.90 +0.42 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.06 +0.41 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.97 +0.12 18 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.20 +0.12 18 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.48 +0.14 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.00 +0.34 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.13 +0.12 20 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 5.71 +0.31 21 0 25 0
30MAR27 44.00 C 0.00 0.00 0.00 5.11 +0.41 21 0 0 0
30MAR27 45.00 C 3.50 3.50 3.50 4.44 +0.26 20 10 12 -10
30MAR27 46.00 C 0.00 0.00 0.00 3.95 +0.23 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.51 +0.23 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.10 +0.19 21 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.73 +0.19 21 0 0 0
30MAR27 50.00 C 1.93 1.93 1.78 2.39 +0.15 21 15 28 +3
30MAR27 52.50 C 1.39 1.39 1.30 1.71 +0.12 21 20 54 +20
30MAR27 55.00 C 0.00 0.00 0.00 1.19 +0.09 21 0 20 0
30MAR27 57.50 C 0.00 0.00 0.00 0.82 +0.07 21 0 65 0
30MAR27 60.00 C 0.00 0.00 0.00 0.58 +0.06 21 0 52 0
TOTAL CALL 1,690 20,799 +68
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 220 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 198 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 283 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 325 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 337 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 387 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 552 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 764 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 -0.01 20 1 557 -1
28MAY26 42.00 P 0.00 0.00 0.00 0.04 -0.03 20 0 746 0
28MAY26 43.00 P 0.15 0.15 0.12 0.11 -0.06 20 101 1,216 -93
28MAY26 44.00 P 0.30 0.30 0.27 0.27 -0.13 20 179 1,465 -157
28MAY26 45.00 P 0.60 0.60 0.60 0.55 -0.24 20 4 889 0
28MAY26 46.00 P 1.03 1.03 0.97 1.02 -0.33 20 25 282 -15
28MAY26 47.00 P 0.00 0.00 0.00 1.71 -0.38 21 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 2.46 -0.41 20 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 3.35 -0.45 20 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 4.30 -0.47 19 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.79 -0.47 24 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 9.29 -0.47 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.78 -0.48 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.28 -0.48 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 555 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 470 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 449 0
29JUN26 38.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 639 0
29JUN26 39.00 P 0.09 0.09 0.09 0.09 -0.03 26 15 1,318 0
29JUN26 40.00 P 0.15 0.15 0.15 0.14 -0.06 25 4 1,323 -4
29JUN26 41.00 P 0.00 0.00 0.00 0.25 -0.09 25 0 723 0
29JUN26 42.00 P 0.42 0.42 0.42 0.43 -0.13 25 20 578 0
29JUN26 43.00 P 0.69 0.76 0.69 0.68 -0.16 25 51 652 +19
29JUN26 44.00 P 1.08 1.10 1.08 1.00 -0.21 26 34 433 +11
29JUN26 45.00 P 1.59 1.64 1.55 1.41 -0.25 26 52 636 -7
29JUN26 46.00 P 2.18 2.25 2.18 1.92 -0.29 26 45 270 +30
29JUN26 47.00 P 3.06 3.10 2.87 2.51 -0.33 26 31 103 +30
29JUN26 48.00 P 3.73 3.73 3.73 3.20 -0.26 27 15 15 +15
29JUN26 49.00 P 0.00 0.00 0.00 3.84 -0.39 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 4.65 -0.41 25 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 6.88 -0.46 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.30 -0.47 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.78 -0.48 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.28 -0.48 0 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 27 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 36 0
30JUL26 38.00 P 0.00 0.00 0.00 0.08 -0.03 23 0 86 0
30JUL26 39.00 P 0.00 0.00 0.00 0.13 -0.06 22 0 112 0
30JUL26 40.00 P 0.00 0.00 0.00 0.23 -0.07 22 0 60 0
30JUL26 41.00 P 0.44 0.44 0.44 0.36 -0.11 22 1 83 0
30JUL26 42.00 P 0.00 0.00 0.00 0.56 -0.14 22 0 230 0
30JUL26 43.00 P 0.00 0.00 0.00 0.82 -0.18 22 0 968 0
30JUL26 44.00 P 0.00 0.00 0.00 1.16 -0.22 23 0 433 0
30JUL26 45.00 P 0.00 0.00 0.00 1.58 -0.26 23 0 272 0
30JUL26 46.00 P 0.00 0.00 0.00 2.08 -0.31 23 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 2.67 -0.34 23 0 40 0
30JUL26 48.00 P 0.00 0.00 0.00 3.33 -0.27 23 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 3.95 -0.40 22 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 4.73 -0.42 22 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 6.91 -0.46 22 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.30 -0.48 22 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.78 -0.48 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.28 -0.48 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
28AUG26 37.00 P 0.10 0.10 0.10 0.07 -0.04 21 40 40 +40
28AUG26 38.00 P 0.00 0.00 0.00 0.13 -0.06 22 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 0.22 -0.07 22 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.34 -0.10 22 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.51 -0.13 22 0 159 0
28AUG26 42.00 P 0.86 0.86 0.86 0.73 -0.17 22 20 20 +20
28AUG26 43.00 P 0.00 0.00 0.00 1.02 -0.20 22 0 3 0
28AUG26 44.00 P 1.68 1.68 1.68 1.37 -0.25 22 30 55 +23
28AUG26 45.00 P 0.00 0.00 0.00 1.80 -0.29 22 0 400 0
28AUG26 46.00 P 2.86 2.86 2.86 2.30 -0.33 22 17 47 +17
28AUG26 47.00 P 0.00 0.00 0.00 2.88 -0.36 22 0 30 0
28AUG26 48.00 P 0.00 0.00 0.00 3.53 -0.28 23 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 4.12 -0.41 22 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 4.88 -0.42 22 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 6.99 -0.46 22 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.32 -0.48 21 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.79 -0.47 23 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.28 -0.48 0 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 32 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 23 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.08 -0.04 21 0 84 0
29SEP26 37.00 P 0.00 0.00 0.00 0.14 -0.04 22 0 105 0
29SEP26 38.00 P 0.00 0.00 0.00 0.22 -0.07 22 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.33 -0.10 22 0 35 0
29SEP26 40.00 P 0.00 0.00 0.00 0.48 -0.13 22 0 35 0
29SEP26 41.00 P 0.00 0.00 0.00 0.68 -0.16 22 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 0.93 -0.20 22 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 1.24 -0.23 22 0 15 0
29SEP26 44.00 P 2.09 2.09 2.09 1.62 -0.25 22 3 62 0
29SEP26 45.00 P 0.00 0.00 0.00 2.06 -0.29 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.57 -0.32 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.04 -0.35 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.66 -0.37 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 4.34 -0.39 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 5.07 -0.42 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.10 -0.45 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.37 -0.47 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.79 -0.48 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.28 -0.48 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 21 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 0.00 22 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.04 0.00 21 0 97 0
30DEC26 33.00 P 0.14 0.14 0.14 0.07 0.00 22 12 133 0
30DEC26 34.00 P 0.19 0.19 0.19 0.11 -0.01 22 15 15 +11
30DEC26 35.00 P 0.00 0.00 0.00 0.17 -0.01 22 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.25 -0.01 22 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.35 -0.02 22 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.49 -0.03 22 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.67 -0.03 22 0 6 0
30DEC26 40.00 P 0.00 0.00 0.00 0.88 -0.05 22 0 11 0
30DEC26 41.00 P 0.00 0.00 0.00 1.13 -0.07 22 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 1.44 -0.08 22 0 14 0
30DEC26 43.00 P 0.00 0.00 0.00 1.80 -0.10 22 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 2.19 -0.13 22 0 120 0
30DEC26 45.00 P 0.00 0.00 0.00 2.66 -0.13 22 0 152 0
30DEC26 46.00 P 3.78 3.78 3.78 3.17 -0.17 22 10 15 0
30DEC26 47.00 P 4.45 4.45 4.45 3.73 -0.07 22 7 7 +7
30DEC26 48.00 P 0.00 0.00 0.00 4.22 -0.21 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.85 -0.25 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.55 -0.25 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.44 -0.33 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.56 -0.39 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.87 -0.43 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.29 -0.47 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.07 0.00 21 0 3 0
30MAR27 32.00 P 0.18 0.18 0.17 0.10 -0.01 21 30 30 +30
30MAR27 33.00 P 0.00 0.00 0.00 0.14 -0.03 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.20 -0.04 21 0 3 0
30MAR27 35.00 P 0.38 0.39 0.38 0.29 -0.04 21 40 42 +30
30MAR27 36.00 P 0.00 0.00 0.00 0.39 -0.06 21 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 0.52 -0.07 21 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.71 -0.09 21 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 0.91 -0.11 21 0 41 0
30MAR27 40.00 P 0.00 0.00 0.00 1.16 -0.11 21 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 1.44 -0.15 21 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 1.76 -0.17 21 0 4 0
30MAR27 43.00 P 2.52 2.52 2.52 2.14 -0.19 21 3 5 +3
30MAR27 44.00 P 0.00 0.00 0.00 2.55 -0.22 22 0 2 0
30MAR27 45.00 P 3.65 3.65 3.65 3.02 -0.23 22 20 12 -20
30MAR27 46.00 P 0.00 0.00 0.00 3.53 -0.26 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.09 -0.27 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.55 -0.29 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.18 -0.30 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.84 -0.34 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.68 -0.37 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.72 -0.41 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.95 -0.44 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.32 -0.46 21 0 0 0
TOTAL PUT 825 25,222 -11
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$ 188.90
28MAY26 140.00 C 0.00 0.00 0.00 49.11 +6.85 35 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 46.62 +6.83 39 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 44.13 +6.79 40 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 41.65 +6.75 40 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 39.18 +6.83 41 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 36.71 +6.73 40 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 34.16 +6.38 33 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 31.85 +6.35 41 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 29.46 +6.18 41 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 27.11 +5.97 41 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 24.81 +5.73 41 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 22.57 +5.46 41 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 20.41 +5.15 41 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 18.34 +4.83 41 0 81 0
28MAY26 175.00 C 0.00 0.00 0.00 16.37 +4.23 41 0 58 0
28MAY26 177.50 C 0.00 0.00 0.00 14.50 +3.91 41 0 19 0
28MAY26 180.00 C 0.00 0.00 0.00 12.75 +3.80 41 0 51 0
28MAY26 182.50 C 0.00 0.00 0.00 11.13 +3.50 41 0 126 0
28MAY26 185.00 C 11.00 11.00 11.00 9.78 +3.25 42 10 196 0
28MAY26 187.50 C 11.00 12.00 7.68 8.29 +2.48 41 284 119 -251
28MAY26 190.00 C 9.00 10.00 8.18 7.07 +2.35 41 43 69 -9
28MAY26 192.50 C 6.90 6.97 6.70 5.98 +2.00 41 19 146 +3
28MAY26 195.00 C 7.50 7.50 5.03 5.03 +1.61 41 28 200 -8
28MAY26 197.50 C 6.01 6.01 3.74 4.18 +1.41 41 21 121 -5
28MAY26 200.00 C 4.67 5.09 3.34 3.46 +1.14 41 18 119 +15
28MAY26 205.00 C 3.43 3.47 2.11 2.35 +0.87 41 49 85 +30
28MAY26 210.00 C 2.37 2.43 1.37 1.52 +0.57 41 59 85 +37
28MAY26 215.00 C 1.56 1.56 1.52 0.95 +0.35 41 18 56 +3
28MAY26 220.00 C 0.00 0.00 0.00 0.56 +0.20 41 0 10 0
28MAY26 225.00 C 0.00 0.00 0.00 0.33 +0.11 41 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 0.19 +0.06 41 0 4 0
28MAY26 235.00 C 0.00 0.00 0.00 0.10 +0.03 41 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 49.98 +6.71 47 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 47.61 +6.77 46 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 45.22 +6.62 45 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 42.77 +6.43 43 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 40.49 +6.32 43 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 38.25 +6.32 43 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 36.02 +5.95 43 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 33.89 +5.95 43 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 31.77 +5.76 43 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 29.48 +5.34 41 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 27.49 +5.81 41 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 25.57 +5.54 41 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 23.72 +4.70 41 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 21.95 +5.00 41 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 20.26 +4.13 41 0 24 0
29JUN26 177.50 C 0.00 0.00 0.00 18.64 +3.99 41 0 61 0
29JUN26 180.00 C 0.00 0.00 0.00 17.12 +3.83 41 0 15 0
29JUN26 182.50 C 0.00 0.00 0.00 15.67 +3.67 41 0 45 0
29JUN26 185.00 C 0.00 0.00 0.00 14.74 +3.88 43 0 2,198 0
29JUN26 187.50 C 0.00 0.00 0.00 13.42 +3.60 43 0 30 0
29JUN26 190.00 C 11.58 12.62 11.58 11.86 +2.99 41 42 39 -7
29JUN26 192.50 C 11.00 11.00 10.62 10.76 +2.75 42 18 48 +18
29JUN26 195.00 C 0.00 0.00 0.00 9.76 +2.52 42 0 75 0
29JUN26 197.50 C 0.00 0.00 0.00 8.84 +2.31 42 0 64 0
29JUN26 200.00 C 0.00 0.00 0.00 7.98 +2.00 42 0 395 0
29JUN26 205.00 C 0.00 0.00 0.00 6.49 +1.74 42 0 713 0
29JUN26 210.00 C 0.00 0.00 0.00 5.16 +1.43 42 0 364 0
29JUN26 215.00 C 4.86 4.86 4.86 4.06 +1.24 42 17 17 +2
29JUN26 220.00 C 3.48 3.48 3.48 3.17 +0.99 42 20 20 +20
29JUN26 225.00 C 0.00 0.00 0.00 2.38 +0.71 41 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 1.82 +0.55 41 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 1.39 +0.43 41 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 1.05 +0.33 41 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.78 +0.24 41 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.58 +0.18 41 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.43 +0.14 41 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.32 +0.10 41 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.23 +0.07 41 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 44.45 +6.21 45 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 42.53 +6.32 46 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 40.35 +6.25 45 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 38.26 +5.97 45 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 36.32 +5.76 45 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 33.65 +5.94 41 0 4 0
30JUL26 162.50 C 0.00 0.00 0.00 32.23 +5.38 43 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 30.18 +4.98 42 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 28.42 +5.52 42 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 26.72 +4.63 42 0 15 0
30JUL26 172.50 C 0.00 0.00 0.00 25.09 +5.07 42 0 42 0
30JUL26 175.00 C 0.00 0.00 0.00 23.53 +4.16 42 0 36 0
30JUL26 177.50 C 0.00 0.00 0.00 22.03 +3.99 42 0 3 0
30JUL26 180.00 C 0.00 0.00 0.00 20.59 +3.75 42 0 15 0
30JUL26 182.50 C 0.00 0.00 0.00 19.24 +3.85 42 0 50 0
30JUL26 185.00 C 0.00 0.00 0.00 17.97 +3.70 43 0 15 0
30JUL26 187.50 C 0.00 0.00 0.00 16.74 +3.52 43 0 15 0
30JUL26 190.00 C 0.00 0.00 0.00 15.58 +3.34 43 0 23 0
30JUL26 192.50 C 0.00 0.00 0.00 14.48 +3.16 43 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 13.47 +3.00 43 0 15 0
30JUL26 197.50 C 0.00 0.00 0.00 12.51 +2.83 43 0 15 0
30JUL26 200.00 C 0.00 0.00 0.00 11.62 +2.52 43 3 3 +3
30JUL26 205.00 C 0.00 0.00 0.00 10.00 +2.49 43 0 30 0
30JUL26 210.00 C 8.28 8.28 8.28 8.51 +2.20 43 1 31 +1
30JUL26 215.00 C 8.09 8.09 7.34 7.18 +1.90 43 31 60 +14
30JUL26 220.00 C 0.00 0.00 0.00 5.86 +1.46 42 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 4.90 +1.25 42 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 4.08 +1.07 42 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 3.39 +0.91 42 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 2.80 +0.71 42 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 43.77 +5.94 44 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 41.89 +5.37 44 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 39.98 +5.53 44 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 37.95 +6.25 44 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 36.51 +6.44 45 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 34.31 +5.81 43 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 32.59 +5.61 43 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 30.89 +4.58 43 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 29.28 +5.16 43 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 27.73 +4.96 43 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 26.24 +4.39 43 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 25.01 +3.86 44 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 23.64 +3.73 44 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 22.06 +3.66 43 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 21.08 +3.79 44 0 0 0
28AUG26 187.50 C 21.01 21.01 21.01 19.87 +3.63 44 15 15 +15
28AUG26 190.00 C 19.81 19.81 19.81 18.80 +3.55 44 15 15 +15
28AUG26 192.50 C 18.67 18.67 18.67 17.77 +3.45 44 15 15 +15
28AUG26 195.00 C 17.58 17.58 17.58 16.69 +3.25 44 15 15 +15
28AUG26 197.50 C 0.00 0.00 0.00 15.72 +3.11 44 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 14.80 +2.74 44 0 0 0
28AUG26 205.00 C 14.39 14.39 14.11 13.12 +2.85 44 26 26 +26
28AUG26 210.00 C 12.82 12.82 12.82 11.60 - 45 10 10 -
29SEP26 140.00 C 0.00 0.00 0.00 53.30 +5.55 44 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 51.25 +5.50 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 49.24 +5.64 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 47.27 +5.50 43 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 45.35 +5.25 43 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 43.85 +5.88 45 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 41.47 +4.92 43 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 39.87 +5.00 44 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 38.12 +4.91 43 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 36.42 +4.85 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 34.80 +5.55 43 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 33.19 +4.56 43 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 31.65 +4.94 43 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 30.15 +4.97 43 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 28.70 +4.13 43 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 27.31 +3.85 43 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 25.95 +3.67 43 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 24.70 +3.56 43 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 23.71 +3.53 44 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 22.53 +3.54 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 21.39 +3.58 44 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 20.31 +3.26 44 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 19.18 +3.04 44 0 0 0
29SEP26 197.50 C 19.50 19.50 19.50 18.21 +3.03 44 3 27 -3
29SEP26 200.00 C 0.00 0.00 0.00 17.35 +2.99 44 0 273 0
29SEP26 205.00 C 0.00 0.00 0.00 15.60 +2.75 44 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 14.02 +2.68 44 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 12.53 +2.47 44 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 11.19 +2.27 44 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 9.65 +1.76 44 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 8.56 +1.59 44 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 7.58 +1.43 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 6.71 +1.29 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 5.92 +1.15 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 5.38 +1.06 44 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 4.60 +0.92 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 4.05 +0.82 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 3.67 +0.84 44 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 57.09 +5.64 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 55.24 +5.58 44 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 53.43 +5.52 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 51.65 +5.44 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 49.92 +5.37 44 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 48.22 +5.30 44 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 46.57 +5.22 44 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 44.96 +5.15 44 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 43.39 +5.06 44 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 41.86 +5.11 44 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 40.37 +5.01 44 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 39.32 +5.20 45 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 37.51 +4.57 44 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 36.13 +4.46 44 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 34.80 +4.36 44 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 33.51 +4.25 44 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 32.61 +4.50 44 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 31.14 +3.88 44 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 29.96 +3.79 44 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 29.03 +3.89 44 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 27.93 +3.78 44 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 26.88 +3.69 44 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 25.86 +3.58 44 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 24.88 +3.48 44 0 25 0
30DEC26 200.00 C 0.00 0.00 0.00 23.93 +3.38 44 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 22.14 +3.32 44 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 20.49 +3.13 44 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 18.95 +3.03 45 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 17.39 +3.04 44 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 16.08 +2.93 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 14.77 +2.72 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 13.17 +2.14 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 12.09 +2.00 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 11.10 +1.88 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 10.18 +1.75 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 9.33 +1.63 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 8.55 +1.51 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 7.83 +1.40 44 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 60.39 +5.61 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 58.67 +4.86 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 56.97 +5.46 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 55.32 +5.38 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 53.69 +5.29 43 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 52.11 +5.21 43 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 50.56 +5.12 43 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 49.05 +5.04 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 47.57 +4.95 43 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 46.13 +4.42 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 44.72 +4.77 43 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 43.35 +4.69 43 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 42.01 +4.59 43 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 40.71 +4.14 43 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 39.44 +4.42 43 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 38.20 +4.41 43 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 37.00 +3.89 43 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 35.83 +4.11 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 34.69 +3.58 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 33.59 +3.50 43 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 33.02 +3.80 44 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 31.90 +3.89 44 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 31.03 +3.81 44 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 30.05 +3.85 44 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 29.10 +3.86 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 27.28 +4.64 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 25.70 +4.48 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 23.90 +4.24 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 21.57 +3.11 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 20.34 +3.28 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 18.88 +2.84 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 17.78 +2.97 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 16.60 +2.38 43 0 0 0
TOTAL CALL 780 8,350 -51
28MAY26 140.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.01 -0.06 41 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.02 -0.09 41 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.03 -0.14 41 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.05 -0.20 41 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 0.08 -0.29 40 0 32 0
28MAY26 155.00 P 0.00 0.00 0.00 0.13 -0.41 41 0 139 0
28MAY26 157.50 P 0.00 0.00 0.00 0.21 -0.55 41 0 245 0
28MAY26 160.00 P 0.00 0.00 0.00 0.32 -0.70 41 0 176 0
28MAY26 162.50 P 0.00 0.00 0.00 0.47 -0.96 41 0 77 0
28MAY26 165.00 P 0.00 0.00 0.00 0.66 -1.23 41 0 81 0
28MAY26 167.50 P 0.00 0.00 0.00 0.92 -1.51 41 0 110 0
28MAY26 170.00 P 1.65 1.65 1.57 1.30 -1.78 41 16 2,895 -4
28MAY26 172.50 P 1.88 1.92 1.88 1.74 -2.14 41 22 21 -19
28MAY26 175.00 P 2.12 2.12 2.12 2.27 -2.49 41 1 68 0
28MAY26 177.50 P 2.42 3.00 2.42 2.92 -2.87 41 23 111 -23
28MAY26 180.00 P 2.86 3.59 2.86 3.65 -3.24 41 6 113 +1
28MAY26 182.50 P 3.98 3.98 3.80 4.50 -3.63 41 34 65 -17
28MAY26 185.00 P 4.76 4.76 4.76 5.50 -3.96 41 10 77 0
28MAY26 187.50 P 0.00 0.00 0.00 6.63 -4.59 41 0 68 0
28MAY26 190.00 P 7.00 7.00 7.00 7.91 -4.57 41 20 87 0
28MAY26 192.50 P 0.00 0.00 0.00 9.02 -5.22 39 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 11.03 -5.03 42 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 12.52 -5.47 41 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 14.28 -6.32 41 0 39 0
28MAY26 205.00 P 0.00 0.00 0.00 18.13 -6.12 41 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 22.34 -6.39 41 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 26.80 -7.34 41 0 120 0
28MAY26 220.00 P 0.00 0.00 0.00 31.96 -6.96 48 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 37.11 -6.69 55 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 41.76 -7.14 55 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 46.10 -7.97 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 51.10 -7.80 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 56.10 -7.80 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 61.10 -7.80 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 66.10 -7.80 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 71.10 -7.80 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 76.10 -7.80 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.28 -0.32 41 0 6 0
29JUN26 142.50 P 0.00 0.00 0.00 0.38 -0.41 41 0 3 0
29JUN26 145.00 P 0.00 0.00 0.00 0.50 -0.50 41 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 0.66 -0.61 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.84 -0.73 41 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 1.07 -0.87 41 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 1.34 -1.02 41 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 1.67 -1.27 41 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 2.04 -1.46 41 0 17 0
29JUN26 162.50 P 0.00 0.00 0.00 2.49 -1.68 41 0 32 0
29JUN26 165.00 P 0.00 0.00 0.00 3.07 -1.79 42 0 30 0
29JUN26 167.50 P 0.00 0.00 0.00 3.67 -2.04 42 0 123 0
29JUN26 170.00 P 0.00 0.00 0.00 4.33 -1.99 42 0 194 0
29JUN26 172.50 P 0.00 0.00 0.00 4.99 -2.21 42 0 61 0
29JUN26 175.00 P 0.00 0.00 0.00 5.76 -2.83 41 0 2,150 0
29JUN26 177.50 P 0.00 0.00 0.00 6.61 -3.06 41 0 87 0
29JUN26 180.00 P 0.00 0.00 0.00 7.55 -3.28 41 0 107 0
29JUN26 182.50 P 0.00 0.00 0.00 8.59 -3.50 41 0 105 0
29JUN26 185.00 P 0.00 0.00 0.00 9.71 -3.69 41 0 85 0
29JUN26 187.50 P 0.00 0.00 0.00 10.94 -3.87 41 0 85 0
29JUN26 190.00 P 0.00 0.00 0.00 12.25 -4.09 41 0 104 0
29JUN26 192.50 P 0.00 0.00 0.00 14.05 -3.94 43 0 45 0
29JUN26 195.00 P 14.07 14.07 14.07 15.11 -4.48 41 15 60 +15
29JUN26 197.50 P 16.55 16.55 16.55 17.19 -4.82 43 6 30 +6
29JUN26 200.00 P 0.00 0.00 0.00 18.29 -4.87 41 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 21.76 -6.03 41 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 25.46 -6.47 41 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 29.97 -5.25 44 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 33.91 -6.08 43 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 38.22 -6.60 43 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 42.96 -6.83 45 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 47.80 -6.51 48 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 52.28 -6.62 47 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 56.97 -6.93 48 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 61.23 -7.67 41 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 66.50 -7.53 48 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 71.13 -7.77 42 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 76.10 -7.80 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 1.79 -0.89 42 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 2.17 -1.02 42 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 2.55 -1.15 42 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 2.99 -1.29 42 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 3.50 -1.44 42 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 4.01 -1.60 42 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 4.67 -1.86 42 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 5.33 -2.12 42 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 6.03 -2.27 42 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 6.93 -2.34 43 0 20 0
30JUL26 172.50 P 0.00 0.00 0.00 7.69 -2.65 42 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 8.58 -2.83 42 0 30 0
30JUL26 177.50 P 0.00 0.00 0.00 9.55 -3.00 42 0 70 0
30JUL26 180.00 P 0.00 0.00 0.00 10.58 -3.19 42 0 23 0
30JUL26 182.50 P 0.00 0.00 0.00 11.70 -3.36 42 0 60 0
30JUL26 185.00 P 0.00 0.00 0.00 12.89 -3.35 42 0 66 0
30JUL26 187.50 P 14.49 14.49 14.49 14.38 -3.30 43 30 45 +30
30JUL26 190.00 P 0.00 0.00 0.00 15.49 -3.71 42 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 16.99 -4.51 42 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 18.29 -4.87 42 0 16 0
30JUL26 197.50 P 0.00 0.00 0.00 19.87 -4.97 42 0 8 0
30JUL26 200.00 P 0.00 0.00 0.00 21.51 -5.15 42 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 25.15 -4.68 44 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 28.71 -4.95 44 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 32.53 -5.13 44 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 36.46 -5.35 44 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 40.59 -5.50 45 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 44.84 -5.96 45 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 48.82 -7.01 44 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 54.24 -6.51 48 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 3.66 -1.18 44 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 4.18 -1.34 44 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 4.70 -1.50 44 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 5.37 -1.56 44 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 6.05 -1.73 44 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 6.72 -2.03 44 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 7.55 -2.13 44 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 8.40 -2.22 44 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 9.21 -2.40 44 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 10.12 -2.67 44 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 11.12 -2.80 43 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 12.15 -2.96 43 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 13.25 -3.11 44 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 14.42 -3.25 43 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 15.64 -3.34 43 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 16.93 -3.45 43 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 18.28 -3.60 43 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 19.57 -4.59 43 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 21.06 -4.78 43 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 22.60 -4.38 43 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 24.44 -3.97 44 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 27.73 -4.21 44 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 31.23 - 45 0 0 -
29SEP26 140.00 P 0.00 0.00 0.00 2.99 -1.02 44 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 3.38 -1.16 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 3.88 -1.19 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 4.41 -1.34 44 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 4.93 -1.50 43 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 5.54 -1.58 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 6.22 -1.69 44 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 6.91 -1.86 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.60 -2.03 44 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 8.46 -2.12 44 0 2 0
29SEP26 165.00 P 0.00 0.00 0.00 9.32 -2.23 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 10.18 -2.35 44 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 11.20 -2.39 44 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 12.18 -2.53 44 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 13.22 -2.69 44 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 14.30 -2.69 44 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 15.45 -2.98 44 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 16.78 -2.83 44 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 18.04 -3.00 44 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 19.14 -3.35 43 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 20.50 -3.48 43 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 22.13 -3.62 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 23.60 -3.75 44 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 25.11 -4.18 44 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 26.61 -3.98 44 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 29.89 -4.14 44 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 33.32 -4.62 44 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 37.03 -4.46 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 40.66 -4.98 45 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 44.63 -4.76 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 48.46 -5.17 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 52.50 -5.30 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 56.67 -5.61 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 60.93 -6.56 46 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 65.69 -6.95 47 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 70.72 -6.54 49 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 75.54 -6.48 51 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 80.32 -6.50 52 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 5.89 -1.20 44 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 6.48 -1.32 44 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 7.18 -1.33 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 7.89 -1.39 44 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 8.59 -1.57 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 9.31 -1.73 44 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 10.19 -1.74 44 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 11.07 -1.75 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 11.95 -1.83 44 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 12.86 -1.90 44 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 13.82 -2.05 44 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 14.74 -2.19 43 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 15.76 -2.31 43 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 16.84 -2.43 43 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 17.97 -2.55 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 19.14 -2.67 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 20.35 -2.76 43 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 21.61 -2.87 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 22.91 -2.99 43 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 24.26 -3.12 43 0 0 0
30DEC26 190.00 P 24.00 24.00 24.00 25.64 -3.21 43 1 2 +1
30DEC26 192.50 P 0.00 0.00 0.00 27.02 -3.43 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 28.46 -3.70 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 29.96 -3.82 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 31.72 -3.72 44 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 34.96 -3.86 44 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 38.30 -4.07 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 41.77 -4.49 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 45.35 -4.20 44 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 49.06 -4.36 44 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 52.76 -4.90 44 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 56.36 -5.32 44 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 60.12 -5.66 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 64.12 -5.83 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 68.15 -6.04 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 72.36 -6.26 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 76.62 -6.98 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 80.91 -5.91 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 8.40 -1.24 43 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 9.12 -1.31 43 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 9.84 -1.49 43 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 10.28 -1.58 43 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 11.15 -1.59 43 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 12.40 -1.64 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 12.90 -1.67 43 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 14.20 -1.91 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 14.67 -2.02 43 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 15.72 -2.28 43 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 16.78 -2.11 43 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 18.39 -1.62 43 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 19.18 -2.04 43 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 20.17 -2.31 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 21.38 -2.41 43 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 22.62 -2.51 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 23.90 -2.59 43 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 25.22 -2.72 43 0 39 0
30MAR27 185.00 P 0.00 0.00 0.00 26.64 -2.71 43 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 28.03 -2.77 43 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 29.27 -3.22 43 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 30.69 -2.57 43 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 32.16 -2.78 43 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 33.65 -2.86 43 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 34.53 -4.58 42 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 37.45 -5.01 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 41.94 -3.99 43 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 45.29 -3.84 43 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 48.67 -4.10 43 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 52.19 -4.29 43 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 55.76 -4.58 43 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 59.61 -4.42 43 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 63.35 -4.86 43 0 0 0
TOTAL PUT 184 13,128 -10
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$ 8.04
28MAY26 4.90 C 0.00 0.00 0.00 3.14 +0.03 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 3.04 +0.03 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.79 +0.03 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.54 +0.03 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.31 +0.05 98 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.05 +0.04 73 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.54 +0.03 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.05 +0.03 37 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.80 +0.03 29 0 140 0
28MAY26 7.50 C 0.60 0.60 0.59 0.58 +0.05 35 60 92 -44
28MAY26 7.75 C 0.00 0.00 0.00 0.35 +0.03 28 0 563 0
28MAY26 8.00 C 0.26 0.26 0.26 0.19 +0.02 28 2 696 0
28MAY26 8.25 C 0.07 0.07 0.07 0.07 0.00 25 30 665 0
28MAY26 8.50 C 0.00 0.00 0.00 0.03 0.00 28 0 108 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 41 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 51 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
29JUN26 4.90 C 0.00 0.00 0.00 3.16 +0.05 108 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.06 +0.05 104 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.81 +0.04 95 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.56 +0.04 87 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.31 +0.04 78 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.06 +0.04 70 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.81 +0.04 62 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.56 +0.04 55 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.31 +0.04 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.05 +0.03 33 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.80 +0.03 26 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.58 +0.05 30 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.35 +0.03 24 0 31 0
29JUN26 8.00 C 0.00 0.00 0.00 0.20 +0.02 25 0 507 0
29JUN26 8.25 C 0.13 0.13 0.10 0.11 +0.02 25 424 964 -131
29JUN26 8.50 C 0.07 0.07 0.07 0.06 +0.01 26 655 741 +632
29JUN26 8.75 C 0.04 0.04 0.04 0.03 0.00 25 34 64 +25
29JUN26 9.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 3.06 +0.05 90 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.81 +0.04 82 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.56 +0.04 75 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.31 +0.04 68 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.06 +0.04 61 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.81 +0.04 54 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.56 +0.04 48 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.31 +0.04 41 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.05 +0.03 30 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.80 +0.03 24 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.58 +0.04 26 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.38 +0.02 24 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.25 +0.01 25 0 22 0
30JUL26 8.25 C 0.00 0.00 0.00 0.17 +0.01 26 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30JUL26 8.75 C 0.09 0.09 0.09 0.08 +0.01 26 150 178 +150
30JUL26 9.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 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 0.00 36 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.56 +0.04 67 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.31 +0.04 61 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.06 +0.04 54 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.81 +0.04 48 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.56 +0.04 43 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.31 +0.04 37 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.05 +0.03 28 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.81 +0.03 26 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.59 +0.02 25 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.42 +0.02 25 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.30 +0.02 25 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.22 +0.02 25 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.16 +0.01 25 0 130 0
28AUG26 8.75 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.02 +0.01 27 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 0.00 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.16 +0.05 76 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.06 +0.05 73 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.81 +0.04 67 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.56 +0.04 61 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.31 +0.04 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.06 +0.04 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.81 +0.04 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.56 +0.04 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.31 +0.04 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.05 +0.03 26 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.81 +0.02 24 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.61 +0.01 24 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.46 +0.03 25 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.34 +0.01 24 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.27 +0.02 25 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 +0.01 25 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 0.00 25 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 0.00 25 0 19 0
29SEP26 9.50 C 0.07 0.07 0.07 0.06 0.00 25 4 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 0.00 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 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 3.16 +0.05 60 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.06 +0.05 58 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.81 +0.04 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.56 +0.04 49 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 2.31 +0.04 44 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 2.06 +0.04 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.81 +0.04 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.56 +0.04 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.31 +0.04 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.07 +0.03 25 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.87 +0.01 24 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.72 +0.01 24 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.62 +0.03 25 0 599 0
30DEC26 8.00 C 0.00 0.00 0.00 0.51 +0.03 25 0 307 0
30DEC26 8.25 C 0.00 0.00 0.00 0.42 +0.02 25 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.34 +0.02 25 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.27 +0.01 25 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.22 0.00 25 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.17 0.00 25 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 0.00 25 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 0.00 25 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 0.00 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 3.16 +0.05 53 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.06 +0.05 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.81 +0.04 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.56 +0.04 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.31 +0.04 38 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 2.06 +0.04 35 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.81 +0.04 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.57 +0.05 28 0 10 0
30MAR27 6.75 C 0.00 0.00 0.00 1.36 +0.05 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.14 +0.02 25 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.97 +0.03 24 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.86 +0.02 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.75 +0.01 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.65 +0.02 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.55 +0.01 25 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 0.47 +0.01 25 0 8 0
30MAR27 8.75 C 0.00 0.00 0.00 0.40 +0.01 25 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.34 +0.02 25 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.28 +0.01 25 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.23 0.00 25 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.19 0.00 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.16 0.00 25 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
TOTAL CALL 1,359 8,654 +632
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 295 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 317 0
28MAY26 6.75 P 0.01 0.01 0.01 0.01 0.00 29 28 959 -28
28MAY26 7.00 P 0.03 0.03 0.03 0.03 0.00 29 90 899 -35
28MAY26 7.25 P 0.00 0.00 0.00 0.07 0.00 28 0 537 0
28MAY26 7.50 P 0.10 0.10 0.10 0.14 -0.02 26 30 137 +30
28MAY26 7.75 P 0.21 0.23 0.21 0.27 -0.02 26 8 128 +2
28MAY26 8.00 P 0.00 0.00 0.00 0.45 -0.03 26 0 243 0
28MAY26 8.25 P 0.59 0.59 0.59 0.67 -0.03 28 4 94 0
28MAY26 8.50 P 0.00 0.00 0.00 0.90 -0.03 26 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.40 -0.05 38 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.67 -0.02 53 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.91 -0.03 54 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.16 -0.03 59 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.40 -0.04 57 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.90 -0.04 66 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.40 -0.04 74 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 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 0.03 0.03 0.03 0.04 +0.01 26 20 284 0
29JUN26 7.00 P 0.06 0.06 0.06 0.07 0.00 25 54 383 +54
29JUN26 7.25 P 0.00 0.00 0.00 0.13 0.00 24 0 283 0
29JUN26 7.50 P 0.00 0.00 0.00 0.22 -0.01 24 0 357 0
29JUN26 7.75 P 0.00 0.00 0.00 0.36 -0.01 25 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.52 -0.02 24 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 0.72 -0.02 25 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 0.93 -0.02 25 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.16 -0.05 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.40 -0.06 26 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.67 -0.03 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.91 -0.05 36 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.16 -0.03 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.40 -0.04 39 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.90 -0.04 44 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.40 -0.04 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.88 -0.06 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.38 -0.06 0 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 39 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 26 0 10 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 0.00 26 0 64 0
30JUL26 6.75 P 0.00 0.00 0.00 0.08 0.00 26 0 434 0
30JUL26 7.00 P 0.00 0.00 0.00 0.13 0.00 26 0 262 0
30JUL26 7.25 P 0.17 0.17 0.17 0.21 +0.01 26 30 240 +30
30JUL26 7.50 P 0.26 0.28 0.25 0.31 0.00 26 91 195 +89
30JUL26 7.75 P 0.39 0.39 0.39 0.43 -0.01 25 5 25 +5
30JUL26 8.00 P 0.51 0.51 0.51 0.60 -0.01 26 1 1 +1
30JUL26 8.25 P 0.00 0.00 0.00 0.77 -0.03 25 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.98 -0.01 26 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.19 -0.05 26 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.40 -0.07 22 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.67 -0.04 29 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.91 -0.05 30 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.16 -0.04 33 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.40 -0.05 33 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.90 -0.05 37 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.40 -0.05 42 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.11 0.00 26 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 30 0
28AUG26 7.25 P 0.21 0.21 0.21 0.24 -0.01 24 1 40 -1
28AUG26 7.50 P 0.00 0.00 0.00 0.35 0.00 25 0 7 0
28AUG26 7.75 P 0.00 0.00 0.00 0.49 0.00 25 0 0 0
28AUG26 8.00 P 0.54 0.54 0.54 0.64 -0.01 25 4 4 +4
28AUG26 8.25 P 0.00 0.00 0.00 0.81 -0.02 25 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.01 -0.01 26 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.20 -0.06 24 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.42 -0.06 24 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.67 -0.04 26 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.91 -0.05 27 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.16 -0.04 30 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.40 -0.05 29 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.90 -0.05 34 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.40 -0.05 38 0 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 30 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 0.00 25 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 25 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 -0.01 24 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 -0.03 24 0 732 0
29SEP26 7.25 P 0.00 0.00 0.00 0.28 -0.01 24 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.38 -0.03 24 0 58 0
29SEP26 7.75 P 0.48 0.48 0.48 0.51 -0.02 24 1 261 -1
29SEP26 8.00 P 0.00 0.00 0.00 0.67 -0.03 24 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 0.84 -0.02 24 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.03 -0.02 24 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.23 -0.04 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.44 -0.05 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.67 -0.05 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.91 -0.05 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.16 -0.04 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.40 -0.05 27 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 2.90 -0.05 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.40 -0.05 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.88 -0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.38 -0.07 0 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 0.02 -0.01 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.01 24 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 -0.01 25 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 -0.01 25 0 71 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 -0.01 25 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 0.30 -0.02 25 0 24 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 -0.01 24 0 7 0
30DEC26 7.50 P 0.46 0.46 0.46 0.50 -0.02 24 30 38 +30
30DEC26 7.75 P 0.00 0.00 0.00 0.62 -0.02 24 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 0.78 -0.01 24 0 464 0
30DEC26 8.25 P 0.88 0.88 0.88 0.93 -0.03 24 1 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.12 -0.02 25 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.30 -0.04 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.50 -0.05 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.70 -0.06 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.92 -0.06 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.16 -0.05 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.40 -0.06 23 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 2.90 -0.05 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.40 -0.05 30 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 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 -0.01 25 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 0.00 25 0 23 0
30MAR27 6.25 P 0.00 0.00 0.00 0.17 0.00 25 0 8 0
30MAR27 6.50 P 0.00 0.00 0.00 0.23 -0.01 25 0 26 0
30MAR27 6.75 P 0.00 0.00 0.00 0.30 -0.01 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.39 -0.01 25 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.48 -0.01 25 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 0.58 -0.02 24 0 152 0
30MAR27 7.75 P 0.00 0.00 0.00 0.72 -0.01 24 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 0.86 -0.01 24 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.02 -0.02 24 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.19 -0.03 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.37 -0.04 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.56 -0.04 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.76 -0.04 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.96 -0.05 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.18 -0.06 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.40 -0.07 21 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.90 -0.05 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.40 -0.05 27 0 0 0
TOTAL PUT 398 13,706 +180
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$ 100.70
29JUN26 99.99 C 0.00 0.00 0.00 6.37 +0.83 39 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 4.88 +0.70 39 0 52 0
29JUN26 106.66 C 0.00 0.00 0.00 3.75 +0.66 40 0 94 0
29JUN26 109.99 C 2.93 2.93 2.93 2.77 +0.53 40 6 96 0
29JUN26 113.32 C 0.00 0.00 0.00 2.01 +0.42 39 0 96 0
29JUN26 116.66 C 0.00 0.00 0.00 1.43 +0.32 39 0 64 0
29JUN26 119.99 C 0.00 0.00 0.00 1.00 +0.23 39 0 308 0
29JUN26 123.32 C 1.03 1.03 1.03 0.69 +0.17 39 8 36 0
29JUN26 126.65 C 0.00 0.00 0.00 0.47 +0.12 39 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.32 +0.09 39 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.21 +0.06 39 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.14 +0.05 39 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.09 +0.03 39 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.06 +0.02 39 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.03 +0.01 40 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.02 +0.01 40 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.01 0.00 40 0 27 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 41 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 45 0 27 0
TOTAL CALL 14 1,204 0
29JUN26 99.99 P 5.46 5.46 5.46 5.63 -0.73 39 30 74 -29
29JUN26 103.32 P 0.00 0.00 0.00 7.51 -0.94 39 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 9.83 -1.18 40 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 12.32 -1.38 41 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 15.00 -1.10 42 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 17.82 -1.12 43 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 20.78 -1.56 44 0 19 0
29JUN26 123.32 P 0.00 0.00 0.00 23.80 -1.72 45 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 26.45 -1.76 39 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 29.92 -1.68 45 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 33.11 -1.86 45 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 36.13 -1.71 39 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 39.57 -1.85 46 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 42.88 -1.86 48 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 46.09 -1.90 46 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 49.38 -1.97 45 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 52.68 -1.92 44 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 55.98 -1.97 43 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 59.36 -1.83 52 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 62.62 -1.98 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 66.00 -1.85 55 0 0 0
TOTAL PUT 30 761 -29
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$ 100.70
08MAY26 77.50 C 0.00 0.00 0.00 23.21 +1.66 173 0 3 0
08MAY26 80.00 C 0.00 0.00 0.00 20.72 +1.67 173 0 0 0
08MAY26 82.50 C 0.00 0.00 0.00 18.22 +1.67 151 0 0 0
08MAY26 85.00 C 0.00 0.00 0.00 15.72 +1.66 131 0 0 0
08MAY26 87.50 C 0.00 0.00 0.00 13.22 +1.66 110 0 0 0
08MAY26 90.00 C 0.00 0.00 0.00 10.72 +1.65 90 0 0 0
08MAY26 92.50 C 0.00 0.00 0.00 8.23 +1.61 76 0 0 0
08MAY26 95.00 C 5.89 5.89 5.03 5.75 +1.71 61 41 32 +6
08MAY26 97.50 C 3.58 3.58 3.10 3.40 +1.12 55 27 63 -5
08MAY26 100.00 C 1.44 2.22 1.08 1.45 +0.49 50 130 74 +14
08MAY26 102.50 C 0.40 0.80 0.32 0.40 +0.10 50 187 267 +106
08MAY26 105.00 C 0.17 0.22 0.09 0.08 +0.01 52 150 362 -94
08MAY26 107.50 C 0.05 0.07 0.03 0.01 -0.01 53 28 295 -3
08MAY26 110.00 C 0.04 0.04 0.04 0.01 0.00 69 5 299 +1
08MAY26 112.50 C 0.02 0.02 0.01 0.01 0.00 85 63 319 +56
08MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 99 0 331 0
08MAY26 117.50 C 0.02 0.02 0.02 0.01 0.00 114 1 132 0
08MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 127 0 93 0
08MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 140 0 32 0
08MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
08MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 166 0 25 0
08MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
15MAY26 77.50 C 0.00 0.00 0.00 23.24 +1.69 0 0 0 0
15MAY26 80.00 C 0.00 0.00 0.00 20.75 +1.70 54 0 0 0
15MAY26 82.50 C 0.00 0.00 0.00 18.25 +1.70 46 0 0 0
15MAY26 85.00 C 0.00 0.00 0.00 15.75 +1.69 37 0 0 0
15MAY26 87.50 C 0.00 0.00 0.00 13.27 +1.71 41 0 0 0
15MAY26 90.00 C 0.00 0.00 0.00 10.83 +1.68 41 0 0 0
15MAY26 92.50 C 0.00 0.00 0.00 8.48 +1.33 41 0 0 0
15MAY26 95.00 C 0.00 0.00 0.00 6.36 +1.23 43 0 93 0
15MAY26 97.50 C 3.49 3.49 3.49 4.43 +0.98 42 3 86 0
15MAY26 100.00 C 2.78 3.37 2.69 2.88 +0.75 41 33 97 +5
15MAY26 102.50 C 1.55 1.78 1.45 1.76 +0.51 42 513 268 +194
15MAY26 105.00 C 0.98 1.15 0.81 1.00 +0.33 42 215 287 +120
15MAY26 107.50 C 0.64 0.75 0.51 0.51 +0.18 42 461 534 +348
15MAY26 110.00 C 0.36 0.44 0.31 0.24 +0.09 42 23 131 +15
15MAY26 112.50 C 0.25 0.25 0.25 0.10 +0.03 41 8 99 +8
15MAY26 115.00 C 0.12 0.12 0.12 0.04 +0.01 41 3 37 +3
15MAY26 117.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 2 0
15MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
15MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 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 50.77 +1.79 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 48.28 +1.80 81 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 45.78 +1.79 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 43.29 +1.80 76 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 40.79 +1.80 58 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 38.29 +1.79 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 35.80 +1.80 58 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 33.30 +1.79 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 30.80 +1.79 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 28.31 +1.80 42 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 26.07 +2.05 71 0 160 0
28MAY26 77.50 C 0.00 0.00 0.00 23.34 +1.79 45 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 21.03 +1.89 56 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 18.57 +1.73 51 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 15.96 +1.72 40 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 13.60 +1.70 39 0 60 0
28MAY26 90.00 C 11.28 11.28 11.28 11.35 +1.43 39 1 2,817 +1
28MAY26 92.50 C 0.00 0.00 0.00 9.36 +1.47 41 0 1,166 0
28MAY26 95.00 C 0.00 0.00 0.00 7.38 +1.12 40 0 1,185 0
28MAY26 97.50 C 5.88 5.88 5.15 5.51 +1.02 37 375 1,250 -82
28MAY26 100.00 C 4.20 4.55 3.70 4.30 +0.91 40 633 2,689 +74
28MAY26 102.50 C 3.04 3.57 2.76 3.13 +0.68 40 414 1,494 +6
28MAY26 105.00 C 2.06 2.60 2.00 2.22 +0.54 40 905 4,854 +83
28MAY26 107.50 C 1.56 1.91 1.42 1.54 +0.42 40 356 1,470 -21
28MAY26 110.00 C 0.94 1.42 0.94 1.02 +0.30 40 344 3,024 -25
28MAY26 112.50 C 0.81 1.00 0.73 0.66 +0.21 40 60 1,035 +55
28MAY26 115.00 C 0.52 0.70 0.52 0.41 +0.14 40 25 1,474 +19
28MAY26 117.50 C 0.42 0.48 0.42 0.25 +0.09 40 4 1,015 0
28MAY26 120.00 C 0.36 0.38 0.34 0.15 +0.06 40 95 1,999 +12
28MAY26 122.50 C 0.30 0.30 0.28 0.09 +0.04 40 35 917 0
28MAY26 125.00 C 0.21 0.26 0.21 0.05 +0.02 40 230 822 -38
28MAY26 127.50 C 0.17 0.17 0.16 0.03 +0.01 40 21 325 -5
28MAY26 130.00 C 0.15 0.15 0.12 0.02 +0.01 41 16 964 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 686 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 81 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 61 0 105 0
29JUN26 50.00 C 0.00 0.00 0.00 50.89 +1.86 83 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 48.41 +1.88 79 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 45.84 +1.85 54 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 43.33 +1.78 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 41.15 +2.12 78 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 38.36 +1.80 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 35.86 +1.79 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 33.36 +1.78 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 30.92 +1.88 44 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 28.45 +1.78 42 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 26.10 +1.86 45 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 23.64 +1.73 42 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 21.33 +1.78 43 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 19.03 +1.81 42 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 16.64 +1.22 38 0 32 0
29JUN26 87.50 C 0.00 0.00 0.00 14.64 +1.30 40 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 12.71 +1.34 40 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 10.86 +1.19 39 0 365 0
29JUN26 95.00 C 0.00 0.00 0.00 9.00 +0.86 38 0 1,413 0
29JUN26 97.50 C 7.54 7.65 7.14 7.60 +0.89 39 54 1,245 -18
29JUN26 100.00 C 6.24 6.89 5.86 6.33 +0.76 39 274 7,051 +11
29JUN26 102.50 C 5.06 5.06 4.86 5.26 +0.75 39 61 947 0
29JUN26 105.00 C 4.30 4.39 3.96 4.30 +0.69 39 302 4,818 +58
29JUN26 107.50 C 3.75 3.75 3.44 3.44 +0.58 39 122 2,020 -40
29JUN26 110.00 C 2.92 3.21 2.63 2.72 +0.46 39 163 3,579 -18
29JUN26 112.50 C 2.43 2.44 2.22 2.13 +0.37 39 43 1,323 -9
29JUN26 115.00 C 2.00 2.03 1.80 1.67 +0.33 39 83 2,866 -29
29JUN26 117.50 C 1.61 1.61 1.52 1.28 +0.26 39 40 1,987 +10
29JUN26 120.00 C 1.47 1.47 1.25 0.96 +0.18 39 213 3,219 +178
29JUN26 122.50 C 1.09 1.10 1.09 0.74 +0.16 39 28 957 0
29JUN26 125.00 C 0.88 1.05 0.88 0.55 +0.13 39 20 1,317 -5
29JUN26 127.50 C 0.81 0.84 0.76 0.40 +0.08 39 31 642 -9
29JUN26 130.00 C 0.64 0.72 0.64 0.30 +0.07 39 5 2,066 +3
29JUN26 132.50 C 0.00 0.00 0.00 0.22 +0.05 39 0 622 0
29JUN26 135.00 C 0.00 0.00 0.00 0.16 +0.04 39 0 354 0
29JUN26 137.50 C 0.00 0.00 0.00 0.12 +0.03 39 0 360 0
29JUN26 140.00 C 0.00 0.00 0.00 0.08 +0.02 39 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.06 +0.01 39 0 481 0
29JUN26 145.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 135 0
29JUN26 147.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 231 0
29JUN26 150.00 C 0.19 0.19 0.18 0.02 +0.01 39 100 607 +100
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 37 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 39 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,281 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 360 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 73 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 53 0 63 0
30JUL26 50.00 C 0.00 0.00 0.00 50.89 +1.86 68 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 48.41 +1.88 65 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 45.84 +1.80 47 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 43.34 +1.79 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 41.15 +2.09 63 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 38.67 +2.11 59 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 35.88 +1.67 39 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 33.41 +1.60 39 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 31.22 +1.82 47 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 28.88 +1.83 47 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 26.48 +1.75 44 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 24.17 +1.70 43 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 22.00 +1.63 43 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 19.81 +1.56 41 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 17.76 +1.76 41 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 15.58 +1.41 39 0 31 0
30JUL26 90.00 C 0.00 0.00 0.00 13.77 +1.30 39 0 20 0
30JUL26 92.50 C 0.00 0.00 0.00 12.11 +1.03 39 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 10.62 +0.93 39 0 0 0
30JUL26 97.50 C 8.68 8.68 8.63 9.23 +0.90 39 29 135 +11
30JUL26 100.00 C 7.53 7.53 7.47 8.10 +0.92 40 25 568 -25
30JUL26 102.50 C 6.93 6.93 6.51 6.89 +0.89 39 69 413 -6
30JUL26 105.00 C 5.65 5.65 5.53 5.96 +0.78 40 55 346 -2
30JUL26 107.50 C 4.93 5.04 4.80 5.04 +0.68 39 68 688 -38
30JUL26 110.00 C 4.52 4.52 4.03 4.26 +0.64 39 46 357 -33
30JUL26 112.50 C 3.50 3.83 3.50 3.54 +0.51 39 38 62 +22
30JUL26 115.00 C 3.21 3.34 3.21 2.97 +0.48 39 48 138 +2
30JUL26 117.50 C 2.68 2.68 2.56 2.46 +0.40 39 602 285 -543
30JUL26 120.00 C 2.42 2.42 2.33 2.03 +0.35 39 5 117 +3
30JUL26 122.50 C 0.00 0.00 0.00 1.67 +0.30 39 0 38 0
30JUL26 125.00 C 0.00 0.00 0.00 1.35 +0.23 39 0 275 0
30JUL26 127.50 C 0.00 0.00 0.00 1.11 +0.22 39 0 245 0
30JUL26 130.00 C 1.38 1.38 1.38 0.89 +0.17 39 2 875 +2
30JUL26 132.50 C 0.00 0.00 0.00 0.72 +0.15 39 0 461 0
30JUL26 135.00 C 0.00 0.00 0.00 0.57 +0.11 39 0 260 0
30JUL26 137.50 C 0.00 0.00 0.00 0.46 +0.10 39 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 0.37 +0.08 39 0 102 0
30JUL26 142.50 C 0.00 0.00 0.00 0.29 +0.06 39 0 76 0
30JUL26 145.00 C 0.00 0.00 0.00 0.23 +0.05 39 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.18 +0.04 39 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.15 +0.04 39 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 10 0
28AUG26 50.00 C 0.00 0.00 0.00 50.89 +1.86 58 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 48.41 +1.88 55 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 45.84 +1.64 42 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 43.35 +1.56 40 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 41.15 +1.77 53 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 38.67 +1.68 49 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 35.97 +1.37 39 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 33.57 +1.33 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 31.22 +1.31 39 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 28.91 +1.40 39 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 27.17 +1.83 45 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 24.93 +1.71 44 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 22.77 +1.66 42 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 20.67 +1.55 41 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 18.73 +1.51 41 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 16.65 +1.42 39 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 14.98 +1.40 39 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 13.38 +1.00 39 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 11.88 +0.92 39 0 30 0
28AUG26 97.50 C 10.44 10.44 10.15 10.50 +0.79 39 116 217 +104
28AUG26 100.00 C 8.95 9.24 8.95 9.55 +1.17 40 60 388 +60
28AUG26 102.50 C 7.89 8.15 7.89 8.42 +1.00 40 45 1,859 +21
28AUG26 105.00 C 0.00 0.00 0.00 7.38 +0.90 40 0 81 0
28AUG26 107.50 C 0.00 0.00 0.00 6.48 +0.90 40 0 79 0
28AUG26 110.00 C 0.00 0.00 0.00 5.60 +0.75 40 0 49 0
28AUG26 112.50 C 0.00 0.00 0.00 4.88 +0.74 40 0 60 0
28AUG26 115.00 C 0.00 0.00 0.00 4.19 +0.61 40 0 60 0
28AUG26 117.50 C 0.00 0.00 0.00 3.63 +0.60 40 0 530 0
28AUG26 120.00 C 3.32 3.32 3.32 3.09 +0.48 40 10 70 +10
28AUG26 122.50 C 0.00 0.00 0.00 2.67 +0.49 40 0 39 0
28AUG26 125.00 C 2.76 2.76 2.76 2.24 +0.37 40 1 9 +1
28AUG26 127.50 C 2.39 2.39 2.39 1.93 +0.36 40 9 39 +9
28AUG26 130.00 C 2.20 2.20 2.20 1.63 +0.30 40 2 7 +2
28AUG26 132.50 C 0.00 0.00 0.00 1.39 +0.28 40 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 1.17 +0.24 39 0 1 0
28AUG26 137.50 C 0.00 0.00 0.00 0.98 +0.20 40 0 30 0
28AUG26 140.00 C 1.42 1.42 1.42 0.83 +0.19 39 2 2 +2
28AUG26 142.50 C 0.00 0.00 0.00 0.68 +0.14 39 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.58 +0.13 39 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.49 +0.12 39 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.40 +0.09 39 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.34 +0.09 39 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.28 +0.07 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 51.19 +2.16 62 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 48.78 +1.92 60 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 46.39 +2.09 58 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 44.00 +2.09 56 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 41.56 +1.86 53 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 39.23 +2.05 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 36.88 +2.05 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 34.41 +1.70 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 32.21 +1.58 46 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 29.96 +1.72 45 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 27.78 +1.69 44 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 25.65 +1.60 43 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 23.61 +1.52 42 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 21.64 +1.55 42 0 11 0
29SEP26 85.00 C 0.00 0.00 0.00 19.73 +1.47 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 17.94 +1.40 40 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 16.06 +1.26 39 0 1,610 0
29SEP26 92.50 C 0.00 0.00 0.00 14.56 +1.05 39 0 305 0
29SEP26 95.00 C 0.00 0.00 0.00 13.09 +0.89 39 0 3,753 0
29SEP26 97.50 C 0.00 0.00 0.00 11.81 +0.87 39 0 2,550 0
29SEP26 100.00 C 10.80 10.80 10.13 10.84 +1.00 40 14 3,775 +9
29SEP26 102.50 C 9.00 9.00 9.00 9.74 +0.96 40 1 1,522 -1
29SEP26 105.00 C 0.00 0.00 0.00 8.58 +0.73 40 0 6,195 0
29SEP26 107.50 C 7.25 7.25 7.25 7.69 +0.74 40 18 3,318 0
29SEP26 110.00 C 0.00 0.00 0.00 6.87 +0.73 40 0 979 0
29SEP26 112.50 C 0.00 0.00 0.00 6.10 +0.67 40 0 869 0
29SEP26 115.00 C 0.00 0.00 0.00 5.38 +0.63 40 0 1,929 0
29SEP26 117.50 C 0.00 0.00 0.00 4.73 +0.53 40 0 435 0
29SEP26 120.00 C 4.25 4.54 4.25 4.18 +0.53 40 31 2,181 +20
29SEP26 122.50 C 0.00 0.00 0.00 3.63 +0.42 40 0 485 0
29SEP26 125.00 C 3.64 3.64 3.48 3.21 +0.41 40 32 475 0
29SEP26 127.50 C 0.00 0.00 0.00 2.80 +0.37 40 0 1,416 0
29SEP26 130.00 C 0.00 0.00 0.00 2.44 +0.31 40 0 757 0
29SEP26 132.50 C 0.00 0.00 0.00 2.14 +0.31 40 0 162 0
29SEP26 135.00 C 0.00 0.00 0.00 1.84 +0.24 40 0 1,091 0
29SEP26 137.50 C 0.00 0.00 0.00 1.61 +0.23 40 0 1,312 0
29SEP26 140.00 C 0.00 0.00 0.00 1.40 +0.22 39 0 116 0
29SEP26 142.50 C 0.00 0.00 0.00 1.19 +0.16 39 0 151 0
29SEP26 145.00 C 0.00 0.00 0.00 1.05 +0.16 39 0 636 0
29SEP26 147.50 C 0.00 0.00 0.00 0.91 +0.16 39 0 0 0
29SEP26 150.00 C 1.56 1.56 1.56 0.77 +0.11 39 1 23 +1
29SEP26 152.50 C 0.00 0.00 0.00 0.67 +0.11 39 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.58 +0.10 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 51.82 +1.67 55 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 48.81 +1.78 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 46.43 +1.77 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 44.07 +1.75 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 41.75 +1.15 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 39.48 +1.12 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 37.24 +1.10 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.06 +1.09 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.70 +1.47 44 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 31.69 +1.86 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.63 +1.65 43 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 26.98 +1.06 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.76 +1.57 41 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 24.03 +1.63 41 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 21.75 +1.03 39 0 0 0
30DEC26 87.50 C 20.10 20.10 20.10 20.56 +2.14 40 10 345 0
30DEC26 90.00 C 0.00 0.00 0.00 19.00 +1.39 40 0 427 0
30DEC26 92.50 C 0.00 0.00 0.00 17.53 +1.28 40 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 16.14 +1.14 39 0 2,385 0
30DEC26 97.50 C 0.00 0.00 0.00 14.85 +1.04 39 0 607 0
30DEC26 100.00 C 0.00 0.00 0.00 13.68 +1.04 39 0 1,505 0
30DEC26 102.50 C 0.00 0.00 0.00 12.60 +0.92 39 0 343 0
30DEC26 105.00 C 0.00 0.00 0.00 11.60 +0.97 39 0 2,231 0
30DEC26 107.50 C 0.00 0.00 0.00 10.68 +0.92 40 0 86 0
30DEC26 110.00 C 9.76 9.76 9.75 9.81 +0.92 40 2 2,990 0
30DEC26 112.50 C 0.00 0.00 0.00 8.95 +0.87 39 0 172 0
30DEC26 115.00 C 0.00 0.00 0.00 8.16 +0.77 39 0 241 0
30DEC26 117.50 C 7.80 7.80 7.80 7.47 +0.77 39 2 346 0
30DEC26 120.00 C 0.00 0.00 0.00 6.78 +0.71 39 0 846 0
30DEC26 122.50 C 0.00 0.00 0.00 6.17 +0.63 39 0 277 0
30DEC26 125.00 C 0.00 0.00 0.00 5.64 +0.63 39 0 473 0
30DEC26 127.50 C 5.66 5.66 5.66 5.11 +0.59 39 1 1,108 0
30DEC26 130.00 C 5.08 5.50 5.08 4.62 +0.62 39 11 5,169 +11
30DEC26 132.50 C 0.00 0.00 0.00 4.22 +0.61 39 0 828 0
30DEC26 135.00 C 0.00 0.00 0.00 3.82 +0.59 39 0 136 0
30DEC26 137.50 C 3.93 3.93 3.93 3.43 +0.39 39 1 136 +1
30DEC26 140.00 C 0.00 0.00 0.00 3.14 +0.47 39 0 68 0
30DEC26 142.50 C 0.00 0.00 0.00 2.85 +0.46 39 0 30 0
30DEC26 145.00 C 2.80 3.00 2.80 2.56 +0.34 39 2 232 +2
30DEC26 147.50 C 0.00 0.00 0.00 2.24 +0.28 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.04 +0.28 39 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 1.85 +0.29 39 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.65 +0.23 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 51.82 +1.67 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 49.36 +1.77 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 47.06 +1.77 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 44.81 +1.75 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 42.58 +1.72 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 40.43 +1.73 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 38.31 +1.69 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 36.27 +1.69 39 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 35.22 +1.81 44 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 32.35 +1.63 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.47 +1.57 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 28.72 +1.57 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.96 +1.50 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 25.99 +1.64 41 0 30 0
30MAR27 85.00 C 0.00 0.00 0.00 23.78 +1.03 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.80 +1.56 40 0 0 0
30MAR27 90.00 C 21.50 21.50 21.50 21.29 +1.35 40 1 23 +1
30MAR27 92.50 C 0.00 0.00 0.00 19.89 +1.16 40 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 18.57 +1.23 40 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 17.31 +1.06 39 0 20 0
30MAR27 100.00 C 16.00 16.00 16.00 16.16 +1.02 39 1 422 0
30MAR27 102.50 C 0.00 0.00 0.00 15.08 +0.99 39 0 364 0
30MAR27 105.00 C 0.00 0.00 0.00 14.07 +1.01 39 0 578 0
30MAR27 107.50 C 0.00 0.00 0.00 13.19 +1.09 40 0 52 0
30MAR27 110.00 C 0.00 0.00 0.00 12.30 +1.01 40 0 425 0
30MAR27 112.50 C 0.00 0.00 0.00 11.45 +1.01 39 0 7 0
30MAR27 115.00 C 10.50 10.50 10.50 10.61 +0.96 39 2 187 0
30MAR27 117.50 C 0.00 0.00 0.00 9.85 +0.87 39 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 9.17 +0.86 39 0 148 0
30MAR27 122.50 C 0.00 0.00 0.00 8.50 +0.87 39 0 103 0
30MAR27 125.00 C 0.00 0.00 0.00 7.83 +0.73 39 0 17 0
30MAR27 127.50 C 0.00 0.00 0.00 7.30 +0.72 39 0 143 0
30MAR27 130.00 C 7.40 7.40 7.40 6.78 +0.72 39 8 647 0
30MAR27 132.50 C 0.00 0.00 0.00 6.27 +0.70 39 0 26 0
30MAR27 135.00 C 0.00 0.00 0.00 5.76 +0.58 39 0 17 0
30MAR27 137.50 C 0.00 0.00 0.00 5.37 +0.72 39 0 7 0
30MAR27 140.00 C 0.00 0.00 0.00 4.99 +0.71 39 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 4.60 +0.69 39 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 4.21 +0.57 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 3.93 +0.56 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.65 +0.55 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 3.37 +0.54 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 3.00 +0.38 39 0 0 0
TOTAL CALL 8,314 152,244 +731
08MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
08MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
08MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 147 0 9 0
08MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
08MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
08MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 87 0 90 0
08MAY26 92.50 P 0.00 0.00 0.00 0.01 -0.03 68 0 273 0
08MAY26 95.00 P 0.04 0.04 0.04 0.02 -0.21 54 266 387 +266
08MAY26 97.50 P 0.27 0.35 0.17 0.15 -0.66 51 170 708 +20
08MAY26 100.00 P 1.26 1.27 0.59 0.75 -1.21 50 768 935 +475
08MAY26 102.50 P 2.51 2.57 2.30 2.23 -1.62 52 35 570 +12
08MAY26 105.00 P 4.62 4.62 4.39 4.38 -1.78 53 41 306 0
08MAY26 107.50 P 7.31 7.31 6.81 6.84 -1.77 67 42 46 0
08MAY26 110.00 P 0.00 0.00 0.00 9.32 -1.78 78 0 21 0
08MAY26 112.50 P 0.00 0.00 0.00 11.80 -1.80 0 0 1 0
08MAY26 115.00 P 0.00 0.00 0.00 14.30 -1.80 0 0 0 0
08MAY26 117.50 P 0.00 0.00 0.00 16.80 -1.80 0 0 0 0
08MAY26 120.00 P 0.00 0.00 0.00 19.30 -1.80 0 0 0 0
08MAY26 122.50 P 0.00 0.00 0.00 21.80 -1.80 0 0 0 0
08MAY26 125.00 P 0.00 0.00 0.00 24.30 -1.80 0 0 0 0
08MAY26 127.50 P 0.00 0.00 0.00 26.80 -1.80 0 0 0 0
08MAY26 130.00 P 0.00 0.00 0.00 29.30 -1.80 0 0 0 0
15MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
15MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
15MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
15MAY26 85.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 4 0
15MAY26 87.50 P 0.11 0.11 0.11 0.03 -0.04 43 4 14 +4
15MAY26 90.00 P 0.16 0.16 0.16 0.08 -0.12 42 2 123 +2
15MAY26 92.50 P 0.33 0.33 0.26 0.24 -0.25 42 2 175 0
15MAY26 95.00 P 0.77 0.77 0.51 0.58 -0.46 42 48 308 0
15MAY26 97.50 P 1.25 1.31 1.13 1.13 -0.70 41 99 104 -24
15MAY26 100.00 P 2.02 2.47 1.76 2.12 -0.98 41 205 201 +111
15MAY26 102.50 P 0.00 0.00 0.00 3.52 -1.14 42 1 105 +1
15MAY26 105.00 P 5.48 5.48 5.07 5.28 -1.53 43 40 76 +40
15MAY26 107.50 P 6.99 6.99 6.99 7.27 -1.61 42 12 13 +12
15MAY26 110.00 P 0.00 0.00 0.00 9.49 -1.71 42 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 11.86 -1.77 41 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 14.31 -1.79 41 0 0 0
15MAY26 117.50 P 0.00 0.00 0.00 16.80 -1.80 0 0 0 0
15MAY26 120.00 P 0.00 0.00 0.00 19.30 -1.80 0 0 0 0
15MAY26 122.50 P 0.00 0.00 0.00 21.80 -1.80 0 0 0 0
15MAY26 125.00 P 0.00 0.00 0.00 24.30 -1.80 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 120 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 399 0
28MAY26 70.00 P 0.04 0.04 0.04 0.01 0.00 55 24 166 +22
28MAY26 72.50 P 0.05 0.05 0.02 0.01 0.00 50 124 404 +102
28MAY26 75.00 P 0.07 0.07 0.07 0.01 0.00 45 24 309 +24
28MAY26 77.50 P 0.08 0.08 0.08 0.01 -0.01 41 24 1,086 0
28MAY26 80.00 P 0.12 0.12 0.12 0.03 -0.01 41 1 422 -1
28MAY26 82.50 P 0.16 0.16 0.16 0.06 -0.04 40 30 790 +30
28MAY26 85.00 P 0.22 0.24 0.22 0.13 -0.08 39 5 726 +3
28MAY26 87.50 P 0.00 0.00 0.00 0.28 -0.15 40 0 1,426 0
28MAY26 90.00 P 0.72 0.72 0.55 0.53 -0.25 40 140 8,359 +104
28MAY26 92.50 P 1.10 1.14 0.85 0.95 -0.38 40 144 1,868 +29
28MAY26 95.00 P 1.44 1.62 1.32 1.52 -0.50 40 190 3,237 -32
28MAY26 97.50 P 2.26 2.54 2.00 2.28 -0.77 39 193 2,519 -16
28MAY26 100.00 P 3.57 3.84 2.97 3.39 -0.89 39 740 4,045 +37
28MAY26 102.50 P 5.01 5.29 4.58 4.61 -1.22 38 213 1,944 +57
28MAY26 105.00 P 6.20 6.61 6.20 6.26 -1.31 38 2 3,150 0
28MAY26 107.50 P 0.00 0.00 0.00 8.27 -1.38 41 0 835 0
28MAY26 110.00 P 11.38 11.38 11.38 10.31 -1.55 41 3 1,097 0
28MAY26 112.50 P 12.30 12.30 12.30 12.37 -1.72 40 40 367 +40
28MAY26 115.00 P 0.00 0.00 0.00 14.58 -1.68 39 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 16.94 -2.01 39 0 2 0
28MAY26 120.00 P 0.00 0.00 0.00 19.44 -2.01 43 0 25 0
28MAY26 122.50 P 0.00 0.00 0.00 21.80 -1.82 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 24.30 -1.80 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 26.80 -2.07 0 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 29.30 -1.80 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 31.80 -2.07 0 0 1 0
28MAY26 135.00 P 0.00 0.00 0.00 34.30 -1.80 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 36.80 -1.80 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 39.30 -1.80 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 41.80 -1.80 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 44.30 -1.80 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 46.80 -1.80 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 49.30 -1.80 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 51.80 -1.80 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 54.30 -1.80 0 0 0 0
29JUN26 50.00 P 0.03 0.03 0.03 0.01 0.00 64 30 158 -6
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 133 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 351 0
29JUN26 60.00 P 0.06 0.06 0.06 0.01 0.00 48 17 1,103 +17
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 298 0
29JUN26 65.00 P 0.11 0.11 0.11 0.01 0.00 41 2 195 +2
29JUN26 67.50 P 0.13 0.13 0.13 0.02 -0.01 40 100 205 +70
29JUN26 70.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 7,436 0
29JUN26 72.50 P 0.25 0.25 0.25 0.06 -0.03 39 3 632 -3
29JUN26 75.00 P 0.34 0.34 0.34 0.12 -0.05 39 1 1,188 0
29JUN26 77.50 P 0.00 0.00 0.00 0.21 -0.08 39 0 718 0
29JUN26 80.00 P 0.60 0.60 0.60 0.36 -0.12 39 1 7,629 0
29JUN26 82.50 P 0.00 0.00 0.00 0.58 -0.18 39 0 1,048 0
29JUN26 85.00 P 1.04 1.04 1.02 0.90 -0.25 39 134 11,635 -54
29JUN26 87.50 P 1.41 1.48 1.41 1.33 -0.34 39 45 2,031 -15
29JUN26 90.00 P 1.86 2.00 1.73 1.90 -0.40 39 35 10,906 -17
29JUN26 92.50 P 2.62 2.72 2.39 2.54 -0.47 38 52 10,021 +7
29JUN26 95.00 P 3.42 3.44 3.33 3.36 -0.60 38 123 4,342 +17
29JUN26 97.50 P 4.20 4.62 4.01 4.40 -0.66 38 528 3,048 -32
29JUN26 100.00 P 5.64 5.89 5.14 5.56 -0.81 38 792 11,392 -534
29JUN26 102.50 P 7.16 7.37 6.63 6.93 -1.02 38 881 2,140 +113
29JUN26 105.00 P 0.00 0.00 0.00 8.45 -1.18 38 0 1,756 0
29JUN26 107.50 P 10.50 10.50 10.50 10.37 -1.05 40 30 1,483 0
29JUN26 110.00 P 0.00 0.00 0.00 12.02 -1.42 39 0 667 0
29JUN26 112.50 P 0.00 0.00 0.00 14.19 -1.36 41 0 981 0
29JUN26 115.00 P 0.00 0.00 0.00 16.12 -1.48 40 0 507 0
29JUN26 117.50 P 0.00 0.00 0.00 18.40 -1.41 42 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 20.66 -1.39 43 0 1,284 0
29JUN26 122.50 P 22.80 22.80 22.80 22.72 -1.93 41 3 240 0
29JUN26 125.00 P 0.00 0.00 0.00 25.03 -1.89 41 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 27.56 -1.62 44 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 29.93 -1.64 45 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 32.32 -1.86 45 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 35.27 -1.07 56 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 37.20 -1.76 47 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 40.21 -0.99 60 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 42.68 -1.17 61 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 45.03 -1.28 61 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 46.91 -2.07 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 49.39 -2.04 45 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 51.93 -1.81 50 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 54.41 -1.70 50 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 56.89 -1.72 51 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 59.31 -1.79 40 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 61.86 -1.74 53 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 64.30 -1.80 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 66.80 -1.80 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 69.34 -1.76 57 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 71.84 -1.76 59 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 74.34 -1.76 61 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 76.84 -1.76 62 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 79.30 -1.80 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 81.84 -1.76 66 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 84.34 -1.76 68 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.02 0.00 41 0 36 0
30JUL26 62.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 23 0
30JUL26 65.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 16 0
30JUL26 67.50 P 0.00 0.00 0.00 0.09 -0.03 39 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.16 -0.04 39 0 10 0
30JUL26 72.50 P 0.00 0.00 0.00 0.26 -0.06 39 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.41 -0.10 39 0 1 0
30JUL26 77.50 P 0.00 0.00 0.00 0.61 -0.15 39 0 106 0
30JUL26 80.00 P 1.09 1.09 1.09 0.89 -0.21 39 3 207 0
30JUL26 82.50 P 1.45 1.45 1.42 1.27 -0.26 39 70 248 +38
30JUL26 85.00 P 1.82 1.82 1.82 1.75 -0.31 39 46 586 +41
30JUL26 87.50 P 0.00 0.00 0.00 2.34 -0.39 39 0 5,384 0
30JUL26 90.00 P 2.81 3.07 2.80 2.97 -0.42 39 59 340 0
30JUL26 92.50 P 3.65 3.94 3.54 3.74 -0.51 38 59 260 +21
30JUL26 95.00 P 4.75 4.91 4.56 4.66 -0.57 38 132 328 +36
30JUL26 97.50 P 5.68 6.06 5.50 5.74 -0.66 38 388 470 -151
30JUL26 100.00 P 7.00 7.00 6.87 6.98 -0.76 38 92 898 0
30JUL26 102.50 P 8.18 8.86 8.18 8.36 -0.85 38 54 1,035 -5
30JUL26 105.00 P 9.42 9.95 9.42 9.81 -0.98 38 4 809 -1
30JUL26 107.50 P 0.00 0.00 0.00 11.70 -0.80 39 0 385 0
30JUL26 110.00 P 13.87 13.87 13.87 13.38 -1.08 39 29 428 0
30JUL26 112.50 P 16.80 16.80 15.00 15.25 -1.64 40 4 81 0
30JUL26 115.00 P 0.00 0.00 0.00 17.29 -1.01 40 0 114 0
30JUL26 117.50 P 0.00 0.00 0.00 19.34 -1.49 41 0 134 0
30JUL26 120.00 P 0.00 0.00 0.00 21.50 -1.49 41 0 61 0
30JUL26 122.50 P 0.00 0.00 0.00 23.66 -1.56 42 0 99 0
30JUL26 125.00 P 0.00 0.00 0.00 25.88 -1.59 42 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 28.10 -1.66 42 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 30.41 -1.68 42 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 32.73 -1.72 43 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 35.27 -1.54 45 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 37.46 -1.75 43 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 40.21 -1.39 49 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 42.68 -1.33 50 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 45.03 -1.56 50 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 47.07 -1.97 43 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 49.44 -1.99 40 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 51.98 -1.99 44 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 54.45 -1.83 44 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.06 0.00 40 0 3 0
28AUG26 62.50 P 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.15 -0.03 39 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.24 -0.04 39 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.37 -0.06 39 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.56 -0.07 39 0 1 0
28AUG26 75.00 P 1.13 1.13 1.12 0.80 -0.11 39 32 32 +32
28AUG26 77.50 P 1.34 1.34 1.28 1.11 -0.16 40 66 66 +66
28AUG26 80.00 P 0.00 0.00 0.00 1.50 -0.20 40 0 174 0
28AUG26 82.50 P 0.00 0.00 0.00 2.00 -0.23 40 1 221 +1
28AUG26 85.00 P 2.69 2.71 2.59 2.59 -0.31 40 14 408 +1
28AUG26 87.50 P 3.18 3.18 3.18 3.24 -0.38 40 1 461 -1
28AUG26 90.00 P 3.85 4.07 3.78 3.94 -0.44 39 17 322 -5
28AUG26 92.50 P 0.00 0.00 0.00 4.80 -0.51 39 0 575 0
28AUG26 95.00 P 0.00 0.00 0.00 5.80 -0.59 39 0 686 0
28AUG26 97.50 P 7.02 7.19 7.02 6.90 -0.71 38 83 357 +83
28AUG26 100.00 P 0.00 0.00 0.00 8.18 -0.76 39 0 300 0
28AUG26 102.50 P 0.00 0.00 0.00 9.48 -0.90 38 0 1,850 0
28AUG26 105.00 P 0.00 0.00 0.00 11.00 -1.06 39 0 227 0
28AUG26 107.50 P 12.99 12.99 12.99 12.74 -0.86 39 21 228 +21
28AUG26 110.00 P 0.00 0.00 0.00 14.48 -1.06 40 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 16.31 -1.13 40 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 18.20 -1.26 40 0 29 0
28AUG26 117.50 P 0.00 0.00 0.00 20.24 -1.44 41 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 22.32 -1.44 41 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 24.40 -1.39 41 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 26.54 -1.41 41 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 28.72 -1.49 42 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 30.96 -1.62 42 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 33.20 -1.62 42 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 35.50 -1.77 42 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 37.80 -1.84 42 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 40.21 -1.69 43 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 42.68 -1.58 45 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 45.03 -1.73 44 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 47.22 -1.94 41 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 49.62 -1.99 41 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 51.99 -1.98 39 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 54.45 -1.89 39 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 0.00 41 0 126 0
29SEP26 52.50 P 0.00 0.00 0.00 0.03 0.00 40 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 45 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 -0.02 40 0 29 0
29SEP26 60.00 P 0.00 0.00 0.00 0.13 -0.03 39 0 34 0
29SEP26 62.50 P 0.00 0.00 0.00 0.21 -0.03 40 0 160 0
29SEP26 65.00 P 0.00 0.00 0.00 0.31 -0.06 39 0 184 0
29SEP26 67.50 P 0.00 0.00 0.00 0.46 -0.09 39 0 122 0
29SEP26 70.00 P 1.08 1.08 1.08 0.66 -0.11 40 1 305 0
29SEP26 72.50 P 0.00 0.00 0.00 0.92 -0.14 39 0 3,235 0
29SEP26 75.00 P 0.00 0.00 0.00 1.24 -0.20 40 0 1,690 0
29SEP26 77.50 P 0.00 0.00 0.00 1.63 -0.25 40 0 533 0
29SEP26 80.00 P 0.00 0.00 0.00 2.13 -0.28 40 0 1,739 0
29SEP26 82.50 P 0.00 0.00 0.00 2.69 -0.37 40 0 1,719 0
29SEP26 85.00 P 0.00 0.00 0.00 3.35 -0.36 40 0 3,913 0
29SEP26 87.50 P 0.00 0.00 0.00 4.03 -0.43 39 0 2,569 0
29SEP26 90.00 P 0.00 0.00 0.00 4.82 -0.51 39 0 4,174 0
29SEP26 92.50 P 0.00 0.00 0.00 5.73 -0.56 39 0 1,645 0
29SEP26 95.00 P 6.85 6.85 6.83 6.83 -0.58 39 70 12,547 -10
29SEP26 97.50 P 0.00 0.00 0.00 7.92 -0.68 38 0 2,861 0
29SEP26 100.00 P 0.00 0.00 0.00 9.10 -0.87 38 0 5,868 0
29SEP26 102.50 P 0.00 0.00 0.00 10.50 -0.89 38 0 2,520 0
29SEP26 105.00 P 0.00 0.00 0.00 12.00 -0.97 38 0 1,600 0
29SEP26 107.50 P 0.00 0.00 0.00 13.74 -0.99 39 0 2,544 0
29SEP26 110.00 P 15.57 15.57 15.57 15.44 -1.12 39 30 304 +30
29SEP26 112.50 P 17.46 17.46 17.46 17.30 -0.97 40 30 330 +30
29SEP26 115.00 P 0.00 0.00 0.00 19.08 -1.18 40 0 177 0
29SEP26 117.50 P 0.00 0.00 0.00 21.05 -1.35 40 0 77 0
29SEP26 120.00 P 0.00 0.00 0.00 23.04 -1.42 40 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 25.09 -1.17 41 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 27.16 -1.44 41 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 29.30 -1.43 41 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 31.46 -1.45 41 0 147 0
29SEP26 132.50 P 0.00 0.00 0.00 33.66 -1.48 41 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 35.90 -1.62 41 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 38.29 -1.35 42 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 40.49 -1.79 41 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 42.76 -1.69 41 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 45.05 -1.92 41 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 47.38 -1.95 40 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 49.77 -1.98 40 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 52.14 -2.01 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 54.60 -1.74 40 0 0 0
30DEC26 50.00 P 0.51 0.51 0.51 0.09 -0.02 39 1 431 +1
30DEC26 52.50 P 0.00 0.00 0.00 0.15 -0.01 39 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.23 -0.02 39 0 133 0
30DEC26 57.50 P 0.00 0.00 0.00 0.33 -0.03 39 0 61 0
30DEC26 60.00 P 0.00 0.00 0.00 0.47 -0.04 39 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.66 -0.07 39 0 33 0
30DEC26 65.00 P 0.00 0.00 0.00 0.89 -0.10 39 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.18 -0.11 39 0 21 0
30DEC26 70.00 P 0.00 0.00 0.00 1.49 -0.20 39 0 72 0
30DEC26 72.50 P 0.00 0.00 0.00 1.95 -0.18 39 0 102 0
30DEC26 75.00 P 0.00 0.00 0.00 2.46 -0.21 39 0 402 0
30DEC26 77.50 P 0.00 0.00 0.00 3.00 -0.27 39 0 646 0
30DEC26 80.00 P 0.00 0.00 0.00 3.68 -0.29 39 0 393 0
30DEC26 82.50 P 0.00 0.00 0.00 4.35 -0.37 39 0 315 0
30DEC26 85.00 P 0.00 0.00 0.00 5.07 -0.45 39 0 1,202 0
30DEC26 87.50 P 5.96 6.00 5.96 5.89 -0.59 38 5 861 0
30DEC26 90.00 P 7.03 7.03 7.03 6.83 -0.42 38 1 2,375 0
30DEC26 92.50 P 0.00 0.00 0.00 7.80 -0.60 38 0 2,716 0
30DEC26 95.00 P 8.95 8.95 8.95 8.90 -0.56 38 1 2,640 -1
30DEC26 97.50 P 0.00 0.00 0.00 10.21 -0.63 38 0 856 0
30DEC26 100.00 P 11.10 11.47 11.10 11.41 -0.70 38 47 1,309 +47
30DEC26 102.50 P 0.00 0.00 0.00 12.81 -0.72 38 0 127 0
30DEC26 105.00 P 0.00 0.00 0.00 14.38 -0.75 38 0 827 0
30DEC26 107.50 P 0.00 0.00 0.00 15.98 -0.80 39 0 16 0
30DEC26 110.00 P 0.00 0.00 0.00 17.65 -1.00 39 0 2,050 0
30DEC26 112.50 P 0.00 0.00 0.00 19.37 -1.08 39 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 21.18 -1.16 39 0 177 0
30DEC26 117.50 P 0.00 0.00 0.00 23.04 -1.21 39 0 100 0
30DEC26 120.00 P 0.00 0.00 0.00 24.94 -1.27 39 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 26.90 -1.28 40 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 28.58 -1.63 39 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 30.57 -1.70 39 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 32.98 -1.39 40 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 35.09 -1.43 40 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 37.22 -1.47 40 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 39.02 -1.97 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 41.58 -1.53 40 0 3 0
30DEC26 142.50 P 43.98 44.53 43.98 43.93 -1.48 41 42 564 +42
30DEC26 145.00 P 0.00 0.00 0.00 46.05 -1.55 40 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 48.04 -1.98 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 50.58 -1.75 40 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 52.87 -1.79 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 55.19 -1.82 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.25 -0.02 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.36 -0.03 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.50 -0.04 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.70 -0.04 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.92 -0.07 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.21 -0.07 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.58 -0.06 39 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 1.94 -0.11 39 0 0 0
30MAR27 70.00 P 2.80 2.80 2.80 2.46 -0.16 39 1 239 +1
30MAR27 72.50 P 3.20 3.20 3.20 3.01 -0.17 39 31 99 +31
30MAR27 75.00 P 3.78 3.78 3.78 3.60 -0.24 39 1 93 -1
30MAR27 77.50 P 0.00 0.00 0.00 4.31 -0.21 39 0 164 0
30MAR27 80.00 P 0.00 0.00 0.00 5.02 -0.22 39 0 498 0
30MAR27 82.50 P 0.00 0.00 0.00 5.74 -0.37 39 0 193 0
30MAR27 85.00 P 6.55 6.55 6.55 6.57 -0.30 38 15 228 -15
30MAR27 87.50 P 0.00 0.00 0.00 7.46 -0.37 38 0 131 0
30MAR27 90.00 P 0.00 0.00 0.00 8.38 -0.45 38 0 128 0
30MAR27 92.50 P 0.00 0.00 0.00 9.50 -0.47 38 0 115 0
30MAR27 95.00 P 0.00 0.00 0.00 10.65 -0.47 38 0 223 0
30MAR27 97.50 P 12.23 12.23 12.23 12.23 -0.12 39 2 83 +2
30MAR27 100.00 P 0.00 0.00 0.00 13.20 -0.54 38 0 60 0
30MAR27 102.50 P 0.00 0.00 0.00 14.58 -0.70 38 0 35 0
30MAR27 105.00 P 0.00 0.00 0.00 16.08 -0.76 38 0 69 0
30MAR27 107.50 P 0.00 0.00 0.00 17.64 -0.81 38 0 57 0
30MAR27 110.00 P 19.50 19.50 19.50 19.28 -0.40 38 3 664 +3
30MAR27 112.50 P 0.00 0.00 0.00 20.98 -1.06 38 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 22.74 -1.10 38 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 24.54 -1.23 39 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.40 -1.18 39 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 28.21 -1.39 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.24 -1.26 39 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 32.20 -1.38 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.97 -0.62 38 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 36.24 -1.45 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 38.34 -1.37 39 0 50 0
30MAR27 137.50 P 0.00 0.00 0.00 40.22 -1.29 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 42.53 -1.14 39 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 44.51 -1.34 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 46.68 -1.41 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 48.92 -1.43 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 51.17 -1.45 39 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 53.44 -1.46 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 55.71 -1.52 39 0 0 0
TOTAL PUT 7,865 217,830 +1,220
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$ 28.42
28MAY26 18.50 C 0.00 0.00 0.00 9.95 +0.98 63 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.45 +0.98 57 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.95 +0.98 51 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.45 +0.98 41 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.45 +1.00 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.42 +0.94 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.45 +0.93 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.49 +0.89 39 0 4 0
28MAY26 25.00 C 0.00 0.00 0.00 3.56 +0.81 39 0 0 0
28MAY26 26.00 C 2.75 2.75 2.75 2.69 +0.68 39 1 11 +1
28MAY26 27.00 C 1.65 1.97 1.65 1.93 +0.58 39 15 129 -2
28MAY26 28.00 C 1.20 1.30 1.20 1.28 +0.39 38 35 254 +10
28MAY26 29.00 C 0.70 0.83 0.70 0.81 +0.26 38 35 473 +29
28MAY26 30.00 C 0.30 0.48 0.21 0.48 +0.15 38 86 376 +41
28MAY26 31.00 C 0.23 0.26 0.23 0.27 +0.09 38 53 707 +17
28MAY26 32.00 C 0.13 0.14 0.13 0.14 +0.04 38 12 155 +12
28MAY26 33.00 C 0.07 0.07 0.07 0.07 +0.02 39 15 201 +15
28MAY26 34.00 C 0.05 0.05 0.05 0.03 0.00 38 6 304 +6
28MAY26 35.00 C 0.00 0.00 0.00 0.02 0.00 41 0 284 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 291 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 132 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 128 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 64 0 48 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 32 0
29JUN26 18.50 C 0.00 0.00 0.00 9.97 +0.99 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.47 +0.98 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.97 +0.97 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.48 +0.96 42 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.50 +0.93 42 0 6 0
29JUN26 22.00 C 0.00 0.00 0.00 6.48 +0.84 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.53 +0.83 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.66 +0.79 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.90 +0.77 41 0 0 0
29JUN26 26.00 C 3.19 3.19 3.19 3.17 +0.70 41 1 86 -1
29JUN26 27.00 C 0.00 0.00 0.00 2.52 +0.62 41 0 144 0
29JUN26 28.00 C 1.97 1.97 1.97 1.93 +0.51 40 10 278 +10
29JUN26 29.00 C 1.41 1.45 1.41 1.47 +0.43 40 26 443 +13
29JUN26 30.00 C 0.98 1.08 0.98 1.10 +0.34 40 24 463 +9
29JUN26 31.00 C 0.63 0.78 0.63 0.81 +0.27 40 34 571 +24
29JUN26 32.00 C 0.53 0.53 0.53 0.59 +0.21 41 2 500 -1
29JUN26 33.00 C 0.40 0.40 0.40 0.42 +0.16 41 10 100 0
29JUN26 34.00 C 0.28 0.28 0.28 0.29 +0.10 41 2 1,041 0
29JUN26 35.00 C 0.19 0.19 0.19 0.21 +0.08 41 14 84 0
29JUN26 36.00 C 0.13 0.13 0.13 0.14 +0.05 41 43 64 +28
29JUN26 37.00 C 0.00 0.00 0.00 0.10 +0.04 41 0 106 0
29JUN26 38.00 C 0.00 0.00 0.00 0.07 +0.03 42 0 26 0
29JUN26 39.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 11 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 9.97 +0.97 39 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.47 +0.94 36 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.98 +0.93 38 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.50 +0.91 40 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 7.57 +0.89 42 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.68 +0.87 43 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.81 +0.89 42 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.94 +0.78 40 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.22 +0.74 41 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.55 +0.66 41 0 60 0
30JUL26 27.00 C 0.00 0.00 0.00 2.97 +0.61 41 0 90 0
30JUL26 28.00 C 2.37 2.37 2.37 2.44 +0.55 41 12 63 +12
30JUL26 29.00 C 1.92 1.92 1.92 1.97 +0.47 41 12 119 -12
30JUL26 30.00 C 0.00 0.00 0.00 1.58 +0.40 41 0 445 0
30JUL26 31.00 C 1.22 1.27 1.22 1.25 +0.33 40 45 454 +30
30JUL26 32.00 C 1.00 1.00 0.99 0.99 +0.27 41 61 412 +46
30JUL26 33.00 C 0.77 0.77 0.77 0.77 +0.21 41 15 135 0
30JUL26 34.00 C 0.59 0.59 0.59 0.63 +0.20 41 15 138 +15
30JUL26 35.00 C 0.00 0.00 0.00 0.49 +0.16 41 0 677 0
30JUL26 36.00 C 0.00 0.00 0.00 0.37 +0.13 41 0 7 0
30JUL26 37.00 C 0.19 0.19 0.19 0.28 +0.10 41 1 2 +1
30JUL26 38.00 C 0.23 0.23 0.23 0.21 +0.07 41 7 10 +7
28AUG26 18.50 C 0.00 0.00 0.00 9.97 +0.88 35 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.47 +0.84 32 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.01 +0.84 38 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.56 +0.83 40 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.66 +0.80 41 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.82 +0.78 42 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.09 +0.82 44 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.33 +0.82 43 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.56 +0.70 41 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.93 +0.63 42 0 67 0
28AUG26 27.00 C 0.00 0.00 0.00 3.42 +0.64 43 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 2.92 +0.60 43 0 50 0
28AUG26 29.00 C 2.37 2.37 2.37 2.44 +0.51 42 2,010 2,020 +1,950
28AUG26 30.00 C 2.09 2.09 2.09 2.04 +0.45 42 1 31 +1
28AUG26 31.00 C 1.66 1.66 1.66 1.70 +0.39 42 15 45 +15
28AUG26 32.00 C 0.00 0.00 0.00 1.42 +0.34 42 0 1 0
28AUG26 33.00 C 1.14 1.14 1.14 1.19 +0.31 42 15 15 +15
28AUG26 34.00 C 0.00 0.00 0.00 0.98 +0.25 43 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.81 +0.22 43 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.65 +0.18 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.07 +0.83 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.61 +0.82 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.17 +0.81 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.73 +0.80 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.89 +0.79 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.08 +0.76 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.31 +0.72 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.60 +0.73 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.94 +0.68 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.34 +0.64 43 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 3.79 +0.58 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.34 +0.58 43 0 3 0
29SEP26 29.00 C 0.00 0.00 0.00 2.89 +0.53 43 0 35 0
29SEP26 30.00 C 2.46 2.46 2.46 2.48 +0.46 43 2 102 -2
29SEP26 31.00 C 0.00 0.00 0.00 2.14 +0.42 43 0 48 0
29SEP26 32.00 C 0.00 0.00 0.00 1.85 +0.38 43 0 0 0
29SEP26 33.00 C 1.49 1.49 1.49 1.60 +0.35 44 2 124 0
29SEP26 34.00 C 0.00 0.00 0.00 1.38 +0.32 44 0 125 0
29SEP26 35.00 C 1.09 1.09 1.09 1.16 +0.26 44 1 49 0
29SEP26 36.00 C 0.00 0.00 0.00 0.99 +0.26 44 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 0.81 +0.20 43 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.71 +0.19 44 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.59 +0.15 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.50 +0.14 44 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.41 +0.11 43 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.35 +0.11 44 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.29 +0.09 43 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 0.24 +0.07 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.20 +0.06 43 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 0.17 +0.05 44 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.14 +0.05 43 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.12 +0.04 44 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.08 +0.03 43 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.05 +0.02 43 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 10.51 +0.82 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.08 +0.80 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.68 +0.80 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.29 +0.80 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.51 +0.77 44 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 7.77 +0.74 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.09 +0.71 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.45 +0.69 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.85 +0.66 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.30 +0.64 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.78 +0.61 44 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 4.19 +0.48 42 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 3.92 +0.57 44 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 3.54 +0.55 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.16 +0.48 44 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.86 +0.46 44 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 2.57 +0.43 44 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 2.31 +0.41 44 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 2.06 +0.37 45 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 1.85 +0.41 44 0 5 0
30DEC26 37.00 C 0.00 0.00 0.00 1.64 +0.35 44 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 1.46 +0.29 44 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 1.31 +0.31 44 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 1.16 +0.27 44 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 1.00 +0.22 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.89 +0.21 44 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.79 +0.16 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.72 +0.17 44 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.64 +0.16 44 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 10.95 +0.81 46 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 10.55 +0.79 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.18 +0.79 45 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 9.81 +0.78 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.08 +0.75 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.40 +0.73 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.76 +0.72 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.15 +0.68 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.58 +0.66 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.11 +0.69 45 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 5.56 +0.62 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.15 +0.64 45 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 4.72 +0.59 44 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 4.34 +0.58 44 0 512 0
30MAR27 31.00 C 0.00 0.00 0.00 3.99 +0.55 45 0 402 0
30MAR27 32.00 C 0.00 0.00 0.00 3.67 +0.53 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.37 +0.50 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.08 +0.46 45 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.82 +0.45 45 0 108 0
30MAR27 36.00 C 0.00 0.00 0.00 2.56 +0.39 44 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 2.35 +0.44 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.15 +0.43 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.95 +0.37 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.73 +0.30 44 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 1.58 +0.25 44 0 3 0
TOTAL CALL 2,638 15,566 +2,289
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 92 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 -0.04 39 0 266 0
28MAY26 24.00 P 0.10 0.10 0.10 0.04 -0.09 40 1 256 -1
28MAY26 25.00 P 0.20 0.20 0.15 0.10 -0.18 39 9 259 -4
28MAY26 26.00 P 0.30 0.30 0.29 0.24 -0.27 39 22 662 0
28MAY26 27.00 P 0.70 0.70 0.51 0.49 -0.45 40 25 223 +18
28MAY26 28.00 P 0.94 0.94 0.88 0.88 -0.60 40 5 301 +1
28MAY26 29.00 P 1.46 1.46 1.36 1.39 -0.70 40 20 106 +10
28MAY26 30.00 P 0.00 0.00 0.00 2.04 -0.82 39 0 185 0
28MAY26 31.00 P 0.00 0.00 0.00 2.82 -0.89 39 0 189 0
28MAY26 32.00 P 0.00 0.00 0.00 3.69 -0.94 39 0 129 0
28MAY26 33.00 P 0.00 0.00 0.00 4.62 -1.00 38 0 32 0
28MAY26 34.00 P 0.00 0.00 0.00 5.63 -0.99 46 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.64 -0.97 53 0 7 0
28MAY26 36.00 P 0.00 0.00 0.00 7.64 -0.97 59 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.64 -0.97 64 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.64 -0.97 69 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.64 -0.98 74 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.64 -0.98 79 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 12.64 -0.98 83 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.64 -0.98 88 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 14.64 -0.98 92 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 28 0
29JUN26 21.00 P 0.11 0.11 0.10 0.05 -0.03 42 10 52 +10
29JUN26 22.00 P 0.16 0.16 0.16 0.09 -0.06 41 1 34 -1
29JUN26 23.00 P 0.27 0.27 0.27 0.18 -0.10 41 15 92 0
29JUN26 24.00 P 0.00 0.00 0.00 0.32 -0.15 42 0 64 0
29JUN26 25.00 P 0.60 0.60 0.57 0.53 -0.22 42 21 834 0
29JUN26 26.00 P 0.90 0.90 0.83 0.81 -0.29 42 19 214 -17
29JUN26 27.00 P 1.25 1.25 1.25 1.18 -0.39 42 1 1,394 +1
29JUN26 28.00 P 0.00 0.00 0.00 1.61 -0.49 41 0 267 0
29JUN26 29.00 P 0.00 0.00 0.00 2.19 -0.51 42 0 439 0
29JUN26 30.00 P 0.00 0.00 0.00 2.82 -0.59 42 0 177 0
29JUN26 31.00 P 0.00 0.00 0.00 3.49 -0.70 41 0 147 0
29JUN26 32.00 P 0.00 0.00 0.00 4.26 -0.77 41 0 106 0
29JUN26 33.00 P 5.30 5.30 5.30 5.11 -0.80 42 5 1,025 +5
29JUN26 34.00 P 0.00 0.00 0.00 6.06 -0.77 45 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 7.00 -0.79 47 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 7.86 -0.90 45 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 8.89 -0.85 50 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 9.80 -0.92 48 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 10.81 -0.90 53 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 11.80 -0.90 55 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 12.83 -0.87 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.79 -0.90 60 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 14.78 -0.90 63 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.73 -0.94 60 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.73 -0.93 63 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.75 -0.91 68 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.71 -0.95 66 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.74 -0.91 72 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.74 -0.91 75 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.77 -0.88 80 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 24.19 -0.94 76 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 26.68 -0.95 80 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 29.20 -0.92 89 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
30JUL26 19.50 P 0.11 0.15 0.11 0.06 -0.02 42 11 14 +11
30JUL26 20.00 P 0.00 0.00 0.00 0.08 -0.03 42 0 54 0
30JUL26 21.00 P 0.00 0.00 0.00 0.14 -0.06 41 0 22 0
30JUL26 22.00 P 0.00 0.00 0.00 0.24 -0.09 41 0 33 0
30JUL26 23.00 P 0.00 0.00 0.00 0.38 -0.14 41 0 131 0
30JUL26 24.00 P 0.66 0.66 0.66 0.59 -0.18 42 2 778 -2
30JUL26 25.00 P 0.00 0.00 0.00 0.85 -0.25 42 0 144 0
30JUL26 26.00 P 1.23 1.23 1.23 1.19 -0.32 42 15 76 +15
30JUL26 27.00 P 0.00 0.00 0.00 1.59 -0.38 42 0 204 0
30JUL26 28.00 P 2.05 2.05 2.05 2.06 -0.43 41 15 208 0
30JUL26 29.00 P 0.00 0.00 0.00 2.60 -0.50 41 0 356 0
30JUL26 30.00 P 3.24 3.29 3.24 3.21 -0.57 41 30 15 -15
30JUL26 31.00 P 0.00 0.00 0.00 3.96 -0.56 43 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 4.70 -0.61 43 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.49 -0.65 43 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.32 -0.70 44 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.19 -0.73 44 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 8.01 -0.84 42 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.93 -0.87 43 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.88 -0.88 44 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.10 -0.04 42 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.13 -0.05 42 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.17 -0.06 42 0 0 0
28AUG26 21.00 P 0.35 0.35 0.35 0.28 -0.09 43 4 19 +4
28AUG26 22.00 P 0.00 0.00 0.00 0.43 -0.12 43 0 30 0
28AUG26 23.00 P 0.00 0.00 0.00 0.63 -0.16 43 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.88 -0.21 43 0 0 0
28AUG26 25.00 P 1.20 1.20 1.20 1.19 -0.25 43 15 61 +15
28AUG26 26.00 P 1.55 1.60 1.53 1.56 -0.31 43 67 76 +60
28AUG26 27.00 P 1.95 2.03 1.95 1.96 -0.38 42 60 60 +50
28AUG26 28.00 P 2.51 2.51 2.51 2.45 -0.43 42 30 45 +30
28AUG26 29.00 P 3.07 3.07 3.07 2.99 -0.49 42 2,030 2,000 +1,954
28AUG26 30.00 P 3.67 3.68 3.67 3.59 -0.54 42 23 23 +23
28AUG26 31.00 P 0.00 0.00 0.00 4.12 -0.72 40 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 4.98 -0.62 42 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.74 -0.66 43 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.53 -0.71 43 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.36 -0.75 43 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.30 -0.70 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.16 -0.04 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.20 -0.05 43 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.25 -0.06 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.31 -0.08 44 0 53 0
29SEP26 21.00 P 0.00 0.00 0.00 0.46 -0.10 44 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 0.65 -0.14 44 0 9 0
29SEP26 23.00 P 0.00 0.00 0.00 0.89 -0.18 44 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 1.17 -0.22 44 0 24 0
29SEP26 25.00 P 0.00 0.00 0.00 1.51 -0.25 44 0 144 0
29SEP26 26.00 P 0.00 0.00 0.00 1.91 -0.27 44 0 134 0
29SEP26 27.00 P 0.00 0.00 0.00 2.34 -0.33 43 0 2,021 0
29SEP26 28.00 P 0.00 0.00 0.00 2.83 -0.42 43 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 3.38 -0.48 43 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 3.98 -0.53 43 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 4.63 -0.55 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.40 -0.53 44 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 6.14 -0.57 44 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 6.93 -0.58 45 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 7.73 -0.62 45 0 122 0
29SEP26 36.00 P 0.00 0.00 0.00 8.56 -0.65 45 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 9.42 -0.67 45 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 10.29 -0.71 46 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 11.19 -0.73 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.11 -0.75 46 0 25 0
29SEP26 41.00 P 0.00 0.00 0.00 13.05 -0.76 47 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 13.98 -0.79 47 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 14.93 -0.81 48 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 15.89 -0.83 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.87 -0.83 49 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 17.83 -0.86 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.82 -0.86 51 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 19.82 -0.85 53 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.80 -0.86 53 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.79 -0.86 54 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 24.27 -0.87 57 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.76 -0.88 60 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.25 -0.88 63 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.43 -0.08 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.52 -0.07 44 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.60 -0.10 44 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.70 -0.11 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.93 -0.13 44 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.20 -0.15 44 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.49 -0.19 44 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.83 -0.22 44 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 2.21 -0.25 44 0 31 0
30DEC26 26.00 P 0.00 0.00 0.00 2.64 -0.28 44 0 22 0
30DEC26 27.00 P 0.00 0.00 0.00 3.12 -0.31 44 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.63 -0.39 44 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 4.19 -0.40 44 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 4.79 -0.46 44 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 5.43 -0.50 44 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 6.12 -0.52 44 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 6.90 -0.49 45 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 7.64 -0.52 45 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 8.41 -0.54 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.20 -0.57 45 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 10.01 -0.59 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.84 -0.61 46 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 11.69 -0.63 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.56 -0.65 46 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 13.43 -0.68 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.33 -0.69 46 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 15.23 -0.72 46 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 16.14 -0.74 46 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 17.09 -0.74 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.71 -0.10 44 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 0.82 -0.10 44 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 0.94 -0.10 44 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.05 -0.13 44 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.34 -0.14 44 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.64 -0.17 44 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.00 -0.16 44 0 13 0
30MAR27 24.00 P 0.00 0.00 0.00 2.38 -0.18 44 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 2.79 -0.21 44 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 3.19 -0.29 44 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 3.68 -0.31 43 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 4.20 -0.35 43 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.76 -0.39 43 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 5.37 -0.41 43 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 6.01 -0.44 43 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 6.68 -0.51 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.44 -0.45 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.16 -0.48 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.91 -0.50 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.68 -0.52 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.47 -0.53 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.27 -0.56 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.09 -0.58 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.86 -0.67 44 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 13.78 -0.61 45 0 2 0
TOTAL PUT 2,456 20,353 +2,167
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$ 665.00
08MAY26 520.00 C 0.00 0.00 0.00 145.04 -4.03 136 0 0 0
08MAY26 530.00 C 0.00 0.00 0.00 135.04 -4.04 123 0 0 0
08MAY26 540.00 C 0.00 0.00 0.00 125.04 -4.04 111 0 0 0
08MAY26 550.00 C 0.00 0.00 0.00 115.04 -4.04 98 0 0 0
08MAY26 560.00 C 0.00 0.00 0.00 105.04 -4.04 79 0 0 0
08MAY26 570.00 C 0.00 0.00 0.00 95.04 -4.04 0 0 0 0
08MAY26 580.00 C 0.00 0.00 0.00 85.04 -4.05 0 0 0 0
08MAY26 590.00 C 0.00 0.00 0.00 75.04 -4.06 0 0 0 0
08MAY26 600.00 C 0.00 0.00 0.00 65.04 -4.10 0 0 5 0
08MAY26 610.00 C 0.00 0.00 0.00 55.05 -4.20 54 0 16 0
08MAY26 620.00 C 45.50 45.50 45.50 45.50 -4.02 77 12 56 -12
08MAY26 630.00 C 25.88 33.33 25.88 36.23 -3.90 78 30 206 0
08MAY26 640.00 C 22.80 22.80 20.80 25.60 -5.56 50 40 646 -13
08MAY26 650.00 C 19.00 19.00 11.77 16.50 -6.90 46 82 219 -6
08MAY26 660.00 C 11.73 11.73 4.70 9.58 -6.62 48 1,101 965 -521
08MAY26 670.00 C 5.36 6.80 2.18 4.96 -5.83 51 232 448 +45
08MAY26 680.00 C 3.80 3.80 1.27 2.03 -5.16 50 250 1,030 +2
08MAY26 690.00 C 1.87 1.87 0.75 0.68 -3.55 50 72 199 -9
08MAY26 700.00 C 2.00 2.00 0.38 0.18 -2.15 50 95 378 +52
08MAY26 710.00 C 0.35 0.35 0.22 0.04 -1.15 50 7 82 +5
08MAY26 720.00 C 0.00 0.00 0.00 0.01 -0.54 52 0 130 0
08MAY26 730.00 C 0.00 0.00 0.00 0.01 -0.24 60 0 93 0
08MAY26 740.00 C 0.00 0.00 0.00 0.01 -0.09 68 0 25 0
08MAY26 750.00 C 0.00 0.00 0.00 0.01 -0.03 76 0 38 0
08MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
08MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
08MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 98 0 87 0
15MAY26 520.00 C 0.00 0.00 0.00 145.30 -4.04 49 0 0 0
15MAY26 530.00 C 0.00 0.00 0.00 135.30 -4.05 0 0 0 0
15MAY26 540.00 C 0.00 0.00 0.00 125.31 -4.06 40 0 0 0
15MAY26 550.00 C 0.00 0.00 0.00 115.33 -4.07 43 0 0 0
15MAY26 560.00 C 0.00 0.00 0.00 105.37 -4.09 44 0 0 0
15MAY26 570.00 C 0.00 0.00 0.00 95.44 -4.14 43 0 0 0
15MAY26 580.00 C 0.00 0.00 0.00 85.59 -4.20 44 0 0 0
15MAY26 590.00 C 0.00 0.00 0.00 75.86 -4.29 44 0 0 0
15MAY26 600.00 C 0.00 0.00 0.00 66.33 -4.41 44 0 0 0
15MAY26 610.00 C 0.00 0.00 0.00 57.11 -4.52 44 0 0 0
15MAY26 620.00 C 48.58 48.58 48.58 48.58 -4.36 45 6 6 +6
15MAY26 630.00 C 0.00 0.00 0.00 40.20 -4.58 44 0 100 0
15MAY26 640.00 C 0.00 0.00 0.00 32.59 -4.66 44 10 16 -10
15MAY26 650.00 C 29.64 29.64 18.50 25.15 -4.49 42 18 138 +6
15MAY26 660.00 C 22.06 22.06 13.84 19.85 -4.05 43 37 58 +14
15MAY26 670.00 C 15.20 16.00 10.61 14.70 -4.26 42 159 98 +38
15MAY26 680.00 C 14.20 14.20 7.68 11.49 -3.45 44 58 91 +14
15MAY26 690.00 C 7.50 8.97 5.80 8.23 -3.27 44 47 50 +23
15MAY26 700.00 C 6.00 6.80 4.38 5.73 -2.77 44 30 66 +26
15MAY26 710.00 C 5.07 5.07 3.52 3.88 -2.27 44 39 178 +25
15MAY26 720.00 C 4.80 4.80 2.46 2.56 -1.80 44 40 54 +31
15MAY26 730.00 C 0.00 0.00 0.00 1.64 -1.38 44 0 0 0
15MAY26 740.00 C 0.00 0.00 0.00 0.99 -1.06 44 0 1 0
15MAY26 750.00 C 0.00 0.00 0.00 0.60 - 44 0 0 -
15MAY26 760.00 C 0.00 0.00 0.00 0.36 - 44 0 0 -
28MAY26 360.00 C 0.00 0.00 0.00 305.54 -4.02 68 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 295.55 -4.03 0 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 285.57 -4.03 63 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 275.58 -4.03 0 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 265.60 -4.03 57 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 255.61 -4.03 0 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 245.63 -4.03 52 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 235.64 -4.03 0 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 225.66 -4.03 47 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 215.67 -4.04 0 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 205.69 -4.03 43 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 195.71 -4.03 44 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 185.73 -4.03 43 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 175.75 -4.04 41 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 165.78 -4.04 41 0 2 0
28MAY26 510.00 C 0.00 0.00 0.00 155.83 -4.04 41 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 145.91 -4.04 41 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 136.03 -4.03 41 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 126.21 -4.03 41 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 116.49 -4.01 41 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 106.90 -3.99 41 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 97.48 -3.96 41 0 20 0
28MAY26 580.00 C 0.00 0.00 0.00 88.29 -3.91 41 0 148 0
28MAY26 590.00 C 0.00 0.00 0.00 79.38 -3.86 41 0 418 0
28MAY26 600.00 C 0.00 0.00 0.00 69.38 -4.06 37 0 1,077 0
28MAY26 610.00 C 0.00 0.00 0.00 62.66 -3.67 41 0 336 0
28MAY26 620.00 C 0.00 0.00 0.00 53.32 -3.98 38 0 738 0
28MAY26 630.00 C 60.53 60.53 35.00 47.78 -1.86 41 14 237 +2
28MAY26 640.00 C 34.30 34.30 34.30 41.15 -3.21 41 3 745 0
28MAY26 650.00 C 27.77 32.00 27.28 34.05 -5.21 40 6 252 -3
28MAY26 660.00 C 26.87 29.00 22.00 28.77 -2.73 40 25 1,538 +2
28MAY26 670.00 C 20.00 23.27 18.30 24.17 -2.38 40 17 455 +14
28MAY26 680.00 C 17.50 20.50 15.00 20.28 -2.31 41 104 482 -63
28MAY26 690.00 C 14.50 17.00 12.39 16.58 -2.22 41 65 338 -5
28MAY26 700.00 C 14.50 14.50 10.00 13.82 -1.85 42 234 1,007 +7
28MAY26 710.00 C 11.00 11.88 11.00 11.30 -1.67 42 30 189 +15
28MAY26 720.00 C 8.00 9.03 6.93 8.99 -1.44 42 74 876 +46
28MAY26 730.00 C 5.64 7.56 5.63 7.08 -1.23 42 241 393 +130
28MAY26 740.00 C 0.00 0.00 0.00 5.52 -1.04 42 0 130 0
28MAY26 750.00 C 4.20 4.45 3.47 4.26 -0.87 42 13 1,209 -5
28MAY26 760.00 C 0.00 0.00 0.00 3.26 -0.71 42 0 318 0
28MAY26 770.00 C 0.00 0.00 0.00 2.47 -0.58 42 0 138 0
28MAY26 780.00 C 2.75 2.75 2.65 1.80 -0.45 41 52 537 +47
28MAY26 790.00 C 1.90 1.90 1.90 1.34 -0.36 41 1 135 -1
28MAY26 800.00 C 1.60 2.00 1.60 0.99 -0.32 41 19 348 +8
28MAY26 810.00 C 0.00 0.00 0.00 0.72 -0.23 41 0 12 0
28MAY26 820.00 C 0.00 0.00 0.00 0.52 -0.18 41 0 0 0
28MAY26 830.00 C 1.00 1.00 1.00 0.38 -0.13 41 100 183 +78
29JUN26 250.00 C 0.00 0.00 0.00 415.94 -4.02 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 410.96 -4.02 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 405.98 -4.02 58 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 401.00 -4.02 63 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 396.02 -4.02 64 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 391.04 -4.02 64 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 386.06 -4.01 64 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 381.07 -4.02 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 376.09 -4.02 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 371.11 -4.02 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 366.13 -4.02 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 356.17 -4.02 53 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 346.21 -4.02 54 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 336.24 -4.03 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 326.28 -4.03 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 316.32 -4.02 44 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 306.36 -4.02 45 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 296.40 -4.02 44 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 286.43 -4.03 0 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 276.48 -4.02 42 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 266.52 -4.03 41 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 256.56 -4.03 40 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 246.62 -4.03 41 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 236.68 -4.03 40 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 226.76 -4.02 41 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 216.85 -4.02 40 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 205.69 -5.30 0 0 39 0
29JUN26 470.00 C 0.00 0.00 0.00 197.14 -4.01 40 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 187.36 -4.00 40 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 177.64 -3.98 40 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 168.01 -3.96 40 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 158.48 -3.94 40 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 149.08 -3.91 40 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 139.84 -3.87 40 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 130.77 -3.83 40 0 10 0
29JUN26 550.00 C 0.00 0.00 0.00 121.92 -3.77 40 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 113.30 -0.19 40 0 300 0
29JUN26 570.00 C 0.00 0.00 0.00 104.94 -3.63 40 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 96.87 -3.54 40 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 89.11 -3.45 40 0 100 0
29JUN26 600.00 C 0.00 0.00 0.00 81.69 -3.34 40 0 378 0
29JUN26 610.00 C 0.00 0.00 0.00 74.62 -3.08 40 0 1,246 0
29JUN26 620.00 C 59.79 59.79 59.79 67.92 -3.10 40 2 253 0
29JUN26 630.00 C 60.00 60.00 59.00 61.60 -2.97 40 3 347 +2
29JUN26 640.00 C 48.96 48.96 48.67 55.67 -2.83 40 3 374 -1
29JUN26 650.00 C 44.35 44.35 39.87 48.62 -2.61 39 5 943 -4
29JUN26 660.00 C 40.67 42.59 40.67 43.62 -2.46 39 10 753 +5
29JUN26 670.00 C 37.50 37.50 37.40 39.06 -2.25 39 38 487 +38
29JUN26 680.00 C 28.90 28.90 28.10 34.74 -2.17 39 42 232 +18
29JUN26 690.00 C 24.49 24.49 24.49 30.84 -2.02 39 2 295 -2
29JUN26 700.00 C 23.50 27.60 23.50 27.60 -1.55 40 29 566 +22
29JUN26 710.00 C 21.00 23.50 21.00 24.17 -1.61 40 2 98 0
29JUN26 720.00 C 17.80 21.78 17.80 21.52 -1.41 40 29 118 +15
29JUN26 730.00 C 16.33 16.80 16.33 19.59 -0.84 41 25 138 0
29JUN26 740.00 C 13.64 13.64 13.64 17.15 -1.29 41 15 63 0
29JUN26 750.00 C 15.00 15.00 12.00 14.92 -1.28 41 19 200 +10
29JUN26 760.00 C 0.00 0.00 0.00 12.94 -1.16 41 0 130 0
29JUN26 770.00 C 0.00 0.00 0.00 11.18 -1.05 41 0 74 0
29JUN26 780.00 C 0.00 0.00 0.00 9.64 -0.94 41 0 37 0
29JUN26 790.00 C 0.00 0.00 0.00 8.29 -0.84 41 0 20 0
29JUN26 800.00 C 0.00 0.00 0.00 7.10 -0.75 41 0 87 0
29JUN26 810.00 C 0.00 0.00 0.00 6.07 -0.66 41 0 31 0
29JUN26 820.00 C 5.00 5.50 5.00 5.17 -0.59 41 4 5 +1
29JUN26 830.00 C 0.00 0.00 0.00 4.40 -0.51 41 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 3.73 -0.45 41 0 32 0
29JUN26 850.00 C 0.00 0.00 0.00 3.15 -0.30 41 0 35 0
29JUN26 860.00 C 0.00 0.00 0.00 2.58 -0.34 40 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 2.17 -0.30 40 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 1.82 -0.26 40 0 7 0
29JUN26 890.00 C 0.00 0.00 0.00 1.53 -0.22 40 0 6 0
29JUN26 900.00 C 0.00 0.00 0.00 1.28 -0.19 40 0 567 0
30JUL26 400.00 C 0.00 0.00 0.00 266.52 -5.03 0 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 257.66 -4.01 41 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 247.82 -4.01 41 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 238.02 -4.00 41 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 228.27 -3.98 41 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 218.57 -3.97 41 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 208.95 -3.95 41 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 199.41 -3.93 41 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 189.98 -3.89 41 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 180.66 -3.86 41 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 171.49 -3.82 41 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 162.47 -3.77 41 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 153.62 -3.72 41 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 144.97 -3.65 41 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 136.52 -3.59 41 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 128.31 -3.51 41 0 77 0
30JUL26 560.00 C 0.00 0.00 0.00 120.34 -3.43 41 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 112.63 -3.35 41 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 105.20 -3.25 41 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 98.04 -3.16 41 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 91.19 -3.05 41 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 84.63 -2.94 41 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 76.09 -2.69 39 0 183 0
30JUL26 630.00 C 0.00 0.00 0.00 72.45 -2.71 41 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 66.83 -2.59 41 0 65 0
30JUL26 650.00 C 53.86 56.98 52.00 59.67 -2.40 39 30 65 +15
30JUL26 660.00 C 54.04 54.04 54.04 54.82 -2.28 39 1 111 +1
30JUL26 670.00 C 47.20 47.20 47.20 50.26 -2.16 39 11 98 +11
30JUL26 680.00 C 40.00 40.00 40.00 46.01 -2.02 40 1 90 0
30JUL26 690.00 C 41.08 41.08 41.08 42.06 -1.87 40 2 186 +2
30JUL26 700.00 C 0.00 0.00 0.00 38.39 -1.71 40 0 140 0
30JUL26 710.00 C 0.00 0.00 0.00 35.16 -1.38 40 0 52 0
30JUL26 720.00 C 0.00 0.00 0.00 32.16 -1.20 40 0 38 0
30JUL26 730.00 C 0.00 0.00 0.00 29.43 -1.07 41 0 3 0
30JUL26 740.00 C 0.00 0.00 0.00 27.39 -0.76 41 0 68 0
30JUL26 750.00 C 0.00 0.00 0.00 24.18 -1.33 41 0 55 0
30JUL26 760.00 C 0.00 0.00 0.00 21.81 -1.24 41 0 125 0
30JUL26 770.00 C 0.00 0.00 0.00 20.23 -0.55 41 0 120 0
30JUL26 780.00 C 0.00 0.00 0.00 18.19 -1.09 41 0 46 0
30JUL26 790.00 C 0.00 0.00 0.00 16.33 -1.00 41 0 71 0
30JUL26 800.00 C 13.50 13.50 13.50 14.21 -1.35 41 1 3 0
30JUL26 810.00 C 0.00 0.00 0.00 12.72 -0.82 41 0 0 0
30JUL26 820.00 C 0.00 0.00 0.00 11.37 -0.75 41 0 10 0
30JUL26 830.00 C 0.00 0.00 0.00 10.14 -0.69 41 0 98 0
28AUG26 520.00 C 0.00 0.00 0.00 157.55 -3.19 41 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 149.35 -2.95 41 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 141.40 -2.91 41 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 133.50 -2.86 41 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 126.14 -2.59 41 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 118.80 -2.59 41 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 111.77 -2.27 41 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 105.13 -2.23 41 0 15 0
28AUG26 600.00 C 0.00 0.00 0.00 98.49 -2.22 41 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 92.38 -1.87 41 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 86.50 -1.86 41 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 80.61 -1.85 41 0 0 0
28AUG26 640.00 C 0.00 0.00 0.00 75.39 -1.50 41 0 40 0
28AUG26 650.00 C 63.50 63.50 63.50 68.19 -1.45 40 1 1 0
28AUG26 660.00 C 0.00 0.00 0.00 63.26 -1.69 40 0 39 0
28AUG26 670.00 C 0.00 0.00 0.00 58.96 -1.53 40 0 31 0
28AUG26 680.00 C 0.00 0.00 0.00 54.92 -0.98 40 0 55 0
28AUG26 690.00 C 0.00 0.00 0.00 50.95 -0.85 41 0 10 0
28AUG26 700.00 C 0.00 0.00 0.00 47.23 -0.83 41 0 0 0
28AUG26 710.00 C 0.00 0.00 0.00 43.78 -0.84 41 0 4 0
28AUG26 720.00 C 0.00 0.00 0.00 40.56 -0.84 41 0 8 0
28AUG26 730.00 C 0.00 0.00 0.00 37.61 -0.81 41 0 0 0
28AUG26 740.00 C 0.00 0.00 0.00 35.74 -0.73 42 0 0 0
28AUG26 750.00 C 0.00 0.00 0.00 32.50 - 41 0 0 -
28AUG26 760.00 C 0.00 0.00 0.00 29.71 - 41 0 0 -
29SEP26 320.00 C 0.00 0.00 0.00 347.20 -4.05 40 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 337.30 -4.04 41 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 327.40 -4.03 41 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 316.32 -5.22 0 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 307.65 -4.02 41 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 297.81 -4.02 41 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 288.03 -3.98 41 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 278.27 -3.98 41 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 268.58 -3.93 41 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 258.94 -3.92 41 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 249.39 -3.85 41 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 239.93 -3.84 41 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 230.56 -3.76 41 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 221.35 -3.72 41 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 212.16 -3.70 41 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 203.27 -3.56 41 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 194.42 -3.54 41 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 185.79 -3.35 41 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 177.37 -3.33 41 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 168.95 -3.32 41 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 161.03 -3.08 41 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 153.14 -3.06 41 0 76 0
29SEP26 540.00 C 140.00 140.00 140.00 145.41 +1.09 41 1 1,023 0
29SEP26 550.00 C 0.00 0.00 0.00 138.15 -2.77 41 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 130.89 -2.76 41 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 123.90 -2.50 41 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 117.34 -2.43 41 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 110.79 -2.42 41 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 104.52 -2.14 41 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 98.72 -2.07 41 0 1,048 0
29SEP26 620.00 C 0.00 0.00 0.00 92.93 -2.07 41 0 112 0
29SEP26 630.00 C 84.50 84.50 84.50 85.35 -1.17 40 3 1,835 -3
29SEP26 640.00 C 0.00 0.00 0.00 82.28 -1.71 41 0 86 0
29SEP26 650.00 C 74.00 74.00 74.00 74.97 -1.65 39 8 2,698 -8
29SEP26 660.00 C 0.00 0.00 0.00 70.39 -1.37 40 0 123 0
29SEP26 670.00 C 0.00 0.00 0.00 66.27 -0.96 40 0 55 0
29SEP26 680.00 C 0.00 0.00 0.00 62.18 -0.96 40 0 64 0
29SEP26 690.00 C 0.00 0.00 0.00 58.48 -0.56 40 0 163 0
29SEP26 700.00 C 49.50 54.34 48.77 55.00 -0.63 40 372 1,077 +251
29SEP26 710.00 C 45.28 45.28 45.28 51.38 -0.76 40 7 67 +6
29SEP26 720.00 C 0.00 0.00 0.00 48.08 -0.11 40 0 106 0
29SEP26 730.00 C 44.69 45.50 44.45 46.34 +1.23 41 184 198 +144
29SEP26 740.00 C 0.00 0.00 0.00 42.79 +0.45 41 0 21 0
29SEP26 750.00 C 0.00 0.00 0.00 39.39 -0.97 41 0 172 0
29SEP26 760.00 C 0.00 0.00 0.00 36.64 -0.76 41 0 3 0
29SEP26 770.00 C 0.00 0.00 0.00 33.90 -0.74 41 0 37 0
29SEP26 780.00 C 0.00 0.00 0.00 31.55 -0.54 41 0 2 0
29SEP26 790.00 C 0.00 0.00 0.00 29.43 -0.52 41 0 1 0
29SEP26 800.00 C 0.00 0.00 0.00 27.30 -0.52 41 0 21 0
29SEP26 810.00 C 0.00 0.00 0.00 25.18 -0.51 41 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 23.33 -0.35 41 0 0 0
29SEP26 830.00 C 21.00 22.50 21.00 21.74 -0.34 41 21 21 +21
30DEC26 380.00 C 0.00 0.00 0.00 290.58 -3.59 40 0 450 0
30DEC26 390.00 C 0.00 0.00 0.00 281.29 -3.59 39 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 272.13 -3.46 39 0 2 0
30DEC26 410.00 C 0.00 0.00 0.00 263.11 -3.38 40 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 254.08 -3.38 40 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 245.34 -3.14 39 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 236.66 -3.12 40 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 228.00 -3.09 40 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 219.75 -2.80 40 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 208.28 -2.15 36 0 105 0
30DEC26 480.00 C 0.00 0.00 0.00 203.28 -2.74 40 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 195.55 -2.42 39 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 187.83 -2.40 40 0 83 0
30DEC26 510.00 C 0.00 0.00 0.00 180.11 -2.38 40 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 172.92 -1.98 40 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 165.81 -1.97 39 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 158.71 -1.95 40 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 151.92 -1.62 39 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 145.51 -1.52 39 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 139.10 -1.50 39 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 132.69 -1.48 39 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 126.90 -1.06 39 0 245 0
30DEC26 600.00 C 0.00 0.00 0.00 121.24 -1.04 39 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 115.58 -1.02 39 0 162 0
30DEC26 620.00 C 0.00 0.00 0.00 109.92 -1.00 39 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 105.01 -0.61 40 0 37 0
30DEC26 640.00 C 90.76 90.76 90.76 100.13 -0.59 40 15 516 +14
30DEC26 650.00 C 0.00 0.00 0.00 92.85 -1.56 38 0 20 0
30DEC26 660.00 C 0.00 0.00 0.00 88.80 -2.27 39 0 572 0
30DEC26 670.00 C 0.00 0.00 0.00 84.71 -1.76 39 0 251 0
30DEC26 680.00 C 0.00 0.00 0.00 79.56 -1.55 38 0 8 0
30DEC26 690.00 C 74.00 74.00 74.00 75.58 -1.50 38 1 107 +1
30DEC26 700.00 C 66.80 66.80 66.80 71.60 -3.41 38 1 32 +1
30DEC26 710.00 C 0.00 0.00 0.00 70.27 -1.27 40 0 34 0
30DEC26 720.00 C 0.00 0.00 0.00 67.16 +0.34 40 0 137 0
30DEC26 730.00 C 0.00 0.00 0.00 64.11 -0.78 40 0 47 0
30DEC26 740.00 C 0.00 0.00 0.00 61.06 +1.64 40 0 24 0
30DEC26 750.00 C 0.00 0.00 0.00 56.60 -0.26 40 0 30 0
30DEC26 760.00 C 0.00 0.00 0.00 53.73 -1.26 39 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 51.07 -1.15 40 0 11 0
30DEC26 780.00 C 0.00 0.00 0.00 48.40 -1.05 40 0 38 0
30DEC26 790.00 C 0.00 0.00 0.00 47.10 +0.41 40 0 2 0
30DEC26 800.00 C 0.00 0.00 0.00 44.35 +0.43 40 0 50 0
30DEC26 810.00 C 0.00 0.00 0.00 40.82 -0.70 40 0 3 0
30DEC26 820.00 C 0.00 0.00 0.00 38.76 -0.63 40 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 36.70 -0.55 39 0 2 0
30MAR27 390.00 C 0.00 0.00 0.00 286.64 -3.54 39 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 278.04 -3.34 39 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 269.45 -3.33 39 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 260.85 -3.33 39 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 252.67 -3.08 39 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 244.51 -3.07 39 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 236.36 -3.06 39 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 228.54 -2.77 39 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 220.91 -2.77 39 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 213.29 -2.75 39 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 205.72 -2.69 39 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 198.72 -2.40 39 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 191.72 -2.39 39 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 184.72 -2.38 39 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 177.88 -2.21 39 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 171.58 -2.00 39 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 165.27 -2.00 39 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 158.97 -1.98 39 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 152.74 -1.89 39 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 147.18 -1.60 39 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 141.63 -1.58 39 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 136.08 -1.57 39 0 318 0
30MAR27 610.00 C 0.00 0.00 0.00 130.52 -1.56 39 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 125.46 -1.20 39 0 391 0
30MAR27 630.00 C 109.00 109.00 109.00 120.68 -1.19 39 1 863 0
30MAR27 640.00 C 0.00 0.00 0.00 115.90 -1.17 39 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 107.79 -1.12 38 0 718 0
30MAR27 660.00 C 98.00 98.00 98.00 103.16 -1.10 38 2 653 +2
30MAR27 670.00 C 0.00 0.00 0.00 99.14 -0.79 38 1 40 +1
30MAR27 680.00 C 0.00 0.00 0.00 95.25 -0.78 38 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 91.36 -0.77 38 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 87.48 -0.75 38 0 4 0
30MAR27 710.00 C 0.00 0.00 0.00 83.59 -0.73 38 0 9 0
30MAR27 720.00 C 0.00 0.00 0.00 80.16 -0.46 38 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 76.98 -0.46 38 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 75.23 -0.18 39 0 8 0
30MAR27 750.00 C 0.00 0.00 0.00 72.83 -0.44 39 0 4 0
30MAR27 760.00 C 0.00 0.00 0.00 69.56 +0.48 39 0 8 0
30MAR27 770.00 C 0.00 0.00 0.00 66.31 -0.39 39 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 63.72 -0.20 39 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 61.13 -0.19 39 0 0 0
30MAR27 800.00 C 57.00 57.00 57.00 57.00 -1.71 39 6 104 0
30MAR27 810.00 C 0.00 0.00 0.00 54.74 -1.37 39 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 53.35 -0.15 39 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 52.28 -0.15 40 0 9 0
TOTAL CALL 4,261 47,412 +551
08MAY26 520.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
08MAY26 530.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
08MAY26 540.00 P 0.00 0.00 0.00 0.01 0.00 128 0 25 0
08MAY26 550.00 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
08MAY26 560.00 P 0.00 0.00 0.00 0.01 0.00 107 0 80 0
08MAY26 570.00 P 0.03 0.03 0.03 0.01 0.00 97 1 51 0
08MAY26 580.00 P 0.00 0.00 0.00 0.01 0.00 87 0 741 0
08MAY26 590.00 P 0.10 0.10 0.10 0.01 0.00 77 2 231 0
08MAY26 600.00 P 0.10 0.10 0.07 0.01 -0.04 66 13 829 0
08MAY26 610.00 P 0.25 0.25 0.16 0.01 -0.15 57 4 221 -4
08MAY26 620.00 P 0.60 0.60 0.25 0.02 -0.42 50 101 451 +20
08MAY26 630.00 P 2.80 2.80 0.35 0.13 -0.93 50 338 720 -23
08MAY26 640.00 P 2.50 3.82 0.81 0.55 -1.74 50 197 303 -25
08MAY26 650.00 P 3.80 7.22 1.77 1.79 -2.49 49 177 531 -11
08MAY26 660.00 P 7.00 10.50 4.10 4.60 -3.01 49 113 746 +62
08MAY26 670.00 P 16.00 20.00 9.69 9.49 -2.82 48 15 40 +15
08MAY26 680.00 P 0.00 0.00 0.00 16.99 -1.43 50 0 0 0
08MAY26 690.00 P 0.00 0.00 0.00 25.61 +0.57 50 0 700 0
08MAY26 700.00 P 0.00 0.00 0.00 35.15 +1.97 50 0 77 0
08MAY26 710.00 P 0.00 0.00 0.00 45.02 +2.95 50 0 0 0
08MAY26 720.00 P 0.00 0.00 0.00 55.00 +3.52 0 0 0 0
08MAY26 730.00 P 0.00 0.00 0.00 65.00 +3.82 0 0 0 0
08MAY26 740.00 P 0.00 0.00 0.00 75.00 +3.95 0 0 0 0
08MAY26 750.00 P 0.00 0.00 0.00 85.00 +3.99 0 0 0 0
08MAY26 760.00 P 0.00 0.00 0.00 95.00 +4.00 0 0 0 0
08MAY26 770.00 P 0.00 0.00 0.00 105.00 +4.00 0 0 0 0
08MAY26 780.00 P 0.00 0.00 0.00 115.00 +4.00 0 0 0 0
15MAY26 520.00 P 0.00 0.00 0.00 0.01 0.00 53 0 81 0
15MAY26 530.00 P 0.00 0.00 0.00 0.01 0.00 49 0 85 0
15MAY26 540.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
15MAY26 550.00 P 0.00 0.00 0.00 0.02 -0.03 44 0 6 0
15MAY26 560.00 P 0.00 0.00 0.00 0.05 -0.05 44 0 3 0
15MAY26 570.00 P 0.00 0.00 0.00 0.12 -0.09 44 0 61 0
15MAY26 580.00 P 0.00 0.00 0.00 0.26 -0.16 44 0 38 0
15MAY26 590.00 P 1.20 1.25 0.82 0.52 -0.26 44 46 78 +44
15MAY26 600.00 P 2.06 2.06 2.06 1.01 -0.35 44 10 53 0
15MAY26 610.00 P 2.67 2.86 2.34 1.83 -0.48 44 29 101 +26
15MAY26 620.00 P 4.53 5.00 2.90 2.90 -0.75 43 45 86 -4
15MAY26 630.00 P 7.00 7.56 4.53 4.60 -0.70 43 57 126 +54
15MAY26 640.00 P 9.30 10.90 7.50 7.05 -0.81 43 51 110 +51
15MAY26 650.00 P 14.50 14.50 10.31 10.51 -0.48 43 26 46 +23
15MAY26 660.00 P 20.50 20.50 20.50 14.92 -0.17 44 2 106 -2
15MAY26 670.00 P 0.00 0.00 0.00 20.31 +0.30 45 0 20 0
15MAY26 680.00 P 0.00 0.00 0.00 26.60 +0.74 46 0 0 0
15MAY26 690.00 P 0.00 0.00 0.00 32.64 +0.09 44 0 1 0
15MAY26 700.00 P 0.00 0.00 0.00 40.21 +1.36 44 0 0 0
15MAY26 710.00 P 0.00 0.00 0.00 48.42 +1.85 44 0 0 0
15MAY26 720.00 P 0.00 0.00 0.00 57.16 +2.33 44 0 0 0
15MAY26 730.00 P 0.00 0.00 0.00 66.30 +2.75 44 0 0 0
15MAY26 740.00 P 0.00 0.00 0.00 75.73 +3.09 44 0 0 0
15MAY26 750.00 P 0.00 0.00 0.00 85.37 - 44 0 0 -
15MAY26 760.00 P 0.00 0.00 0.00 95.16 - 44 0 0 -
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 77 0 108 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 74 0 54 0
28MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 70 0 62 0
28MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 67 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 59 0 62 0
28MAY26 430.00 P 0.00 0.00 0.00 0.01 0.00 56 0 61 0
28MAY26 440.00 P 0.00 0.00 0.00 0.01 0.00 53 0 229 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 48 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 0.00 0.00 0.00 0.01 0.00 42 0 135 0
28MAY26 490.00 P 0.00 0.00 0.00 0.02 0.00 42 0 223 0
28MAY26 500.00 P 0.00 0.00 0.00 0.03 0.00 41 0 241 0
28MAY26 510.00 P 0.00 0.00 0.00 0.07 0.00 42 0 759 0
28MAY26 520.00 P 0.00 0.00 0.00 0.13 0.00 41 0 115 0
28MAY26 530.00 P 0.00 0.00 0.00 0.23 0.00 41 0 284 0
28MAY26 540.00 P 0.00 0.00 0.00 0.40 +0.01 41 0 207 0
28MAY26 550.00 P 1.40 1.40 1.27 0.67 +0.01 41 4 837 -2
28MAY26 560.00 P 1.68 2.00 1.68 1.06 +0.05 41 41 344 -5
28MAY26 570.00 P 2.34 2.49 2.34 1.63 +0.09 41 16 986 +5
28MAY26 580.00 P 3.20 3.40 2.95 2.49 +0.15 42 39 516 +6
28MAY26 590.00 P 3.30 4.65 3.30 3.58 +0.18 42 96 729 +24
28MAY26 600.00 P 4.58 6.30 4.58 4.76 -0.05 41 96 1,175 -22
28MAY26 610.00 P 6.72 8.64 6.72 6.57 -0.04 41 40 1,277 +9
28MAY26 620.00 P 8.78 11.50 8.78 8.82 -0.01 41 34 1,837 0
28MAY26 630.00 P 12.00 15.16 11.80 11.54 +0.03 41 263 1,484 +243
28MAY26 640.00 P 17.00 17.00 17.00 14.86 +0.04 41 3 525 0
28MAY26 650.00 P 22.80 23.60 20.00 18.86 +0.36 41 58 534 +52
28MAY26 660.00 P 26.80 26.80 26.55 23.95 +0.75 42 2 253 +1
28MAY26 670.00 P 0.00 0.00 0.00 29.56 +1.38 42 0 390 0
28MAY26 680.00 P 0.00 0.00 0.00 35.38 +1.49 43 0 182 0
28MAY26 690.00 P 52.00 52.00 52.00 40.91 +0.74 41 5 1,273 -5
28MAY26 700.00 P 0.00 0.00 0.00 47.80 +0.88 41 0 89 0
28MAY26 710.00 P 0.00 0.00 0.00 55.09 +2.48 41 0 28 0
28MAY26 720.00 P 0.00 0.00 0.00 62.80 +2.58 41 0 618 0
28MAY26 730.00 P 0.00 0.00 0.00 71.03 +2.88 41 0 221 0
28MAY26 740.00 P 0.00 0.00 0.00 79.53 +3.10 41 0 117 0
28MAY26 750.00 P 0.00 0.00 0.00 88.29 +3.16 41 0 47 0
28MAY26 760.00 P 0.00 0.00 0.00 97.40 +3.39 41 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 106.67 +3.52 41 0 132 0
28MAY26 780.00 P 0.00 0.00 0.00 116.10 +3.59 41 0 59 0
28MAY26 790.00 P 0.00 0.00 0.00 125.71 +3.73 41 0 174 0
28MAY26 800.00 P 0.00 0.00 0.00 135.41 +3.78 41 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 145.21 +3.85 41 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 155.09 +3.92 41 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 165.02 +3.95 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 69 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 65 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 0.00 0.00 0.00 0.01 0.00 51 0 269 0
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 0.00 0.00 0.00 0.01 0.00 41 0 565 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 0.00 40 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.05 0.00 40 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.09 0.00 40 0 3,565 0
29JUN26 450.00 P 1.10 1.11 0.90 0.15 +0.01 40 19 1,567 -10
29JUN26 460.00 P 0.00 0.00 0.00 0.24 +0.02 41 0 1,808 0
29JUN26 470.00 P 0.00 0.00 0.00 0.36 +0.02 40 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.54 +0.03 40 0 4,065 0
29JUN26 490.00 P 2.00 2.00 2.00 0.78 +0.05 40 1 668 -1
29JUN26 500.00 P 2.04 2.04 2.04 1.10 +0.05 40 10 310 +4
29JUN26 510.00 P 2.88 2.88 2.88 1.56 +0.09 40 8 1,720 0
29JUN26 520.00 P 0.00 0.00 0.00 2.10 +0.14 40 0 68 0
29JUN26 530.00 P 0.00 0.00 0.00 2.84 +0.15 40 0 108 0
29JUN26 540.00 P 0.00 0.00 0.00 3.87 +0.24 41 0 1,453 0
29JUN26 550.00 P 5.91 5.91 5.91 4.96 +0.24 41 1 717 +1
29JUN26 560.00 P 6.60 6.60 6.60 6.14 +0.07 40 1 559 -1
29JUN26 570.00 P 8.31 8.50 8.31 7.85 +0.26 41 4 1,171 +4
29JUN26 580.00 P 11.16 11.66 10.00 9.63 +0.09 40 15 323 +14
29JUN26 590.00 P 13.87 13.87 13.87 11.66 +0.07 40 2 352 0
29JUN26 600.00 P 17.18 17.18 15.70 14.26 +0.08 40 7 2,006 +5
29JUN26 610.00 P 17.66 17.66 17.66 17.13 +0.23 40 10 277 +10
29JUN26 620.00 P 23.00 24.25 23.00 20.30 -0.08 40 12 330 0
29JUN26 630.00 P 26.40 28.11 25.00 25.10 +1.44 41 616 847 +342
29JUN26 640.00 P 32.27 32.27 28.60 28.64 +0.73 41 29 1,487 +21
29JUN26 650.00 P 0.00 0.00 0.00 33.02 +0.99 41 0 615 0
29JUN26 660.00 P 0.00 0.00 0.00 38.36 +1.05 41 0 1,490 0
29JUN26 670.00 P 0.00 0.00 0.00 44.05 +1.68 42 0 335 0
29JUN26 680.00 P 55.00 55.00 54.30 49.98 +1.83 42 20 93 +20
29JUN26 690.00 P 0.00 0.00 0.00 56.09 +2.14 42 0 161 0
29JUN26 700.00 P 0.00 0.00 0.00 62.67 +2.17 42 0 67 0
29JUN26 710.00 P 0.00 0.00 0.00 67.42 +2.28 40 0 10 0
29JUN26 720.00 P 0.00 0.00 0.00 74.53 +0.27 40 0 15 0
29JUN26 730.00 P 0.00 0.00 0.00 81.67 +0.08 40 0 590 0
29JUN26 740.00 P 0.00 0.00 0.00 89.41 +0.14 40 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 97.19 -0.08 40 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 105.34 +3.02 40 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 113.68 +3.03 40 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 122.17 +3.17 40 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 130.96 +3.28 40 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 139.79 +3.30 40 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 148.90 +3.49 40 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 158.09 +3.50 40 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 167.38 +3.59 40 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 176.85 +3.67 40 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 186.35 +3.69 40 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 195.97 +3.79 40 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 205.67 +3.81 40 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 215.41 +3.83 40 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 225.25 +3.90 40 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 235.12 +3.92 40 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.14 +0.02 41 0 55 0
30JUL26 410.00 P 0.00 0.00 0.00 0.21 +0.01 41 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.31 +0.02 41 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.44 +0.03 41 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.64 +0.05 41 0 5 0
30JUL26 450.00 P 0.00 0.00 0.00 0.87 +0.07 41 0 12 0
30JUL26 460.00 P 0.00 0.00 0.00 1.20 +0.08 41 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 1.60 +0.13 41 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 2.11 +0.13 41 0 46 0
30JUL26 490.00 P 0.00 0.00 0.00 2.75 +0.20 41 0 49 0
30JUL26 500.00 P 0.00 0.00 0.00 3.50 +0.20 41 0 110 0
30JUL26 510.00 P 0.00 0.00 0.00 4.45 +0.30 41 0 103 0
30JUL26 520.00 P 0.00 0.00 0.00 5.53 +0.30 41 0 2 0
30JUL26 530.00 P 0.00 0.00 0.00 6.84 +0.23 41 0 96 0
30JUL26 540.00 P 8.69 8.69 8.69 8.10 +0.18 40 2 47 0
30JUL26 550.00 P 11.00 11.20 10.37 10.07 +0.65 41 8 107 +8
30JUL26 560.00 P 11.80 13.65 11.80 11.73 +0.57 40 132 513 +132
30JUL26 570.00 P 15.50 16.50 15.50 13.83 +0.71 40 7 2,135 +5
30JUL26 580.00 P 17.80 17.80 17.50 16.43 +0.82 40 4 168 +3
30JUL26 590.00 P 0.00 0.00 0.00 19.99 +0.71 41 0 974 0
30JUL26 600.00 P 25.32 25.90 23.70 23.20 +0.78 41 12 614 +10
30JUL26 610.00 P 25.84 25.84 25.84 26.51 +0.67 41 4 811 +4
30JUL26 620.00 P 33.86 33.86 29.82 30.46 +1.04 41 2 145 +2
30JUL26 630.00 P 33.51 33.51 33.51 34.19 +0.68 41 1 58 0
30JUL26 640.00 P 0.00 0.00 0.00 38.59 +0.76 41 0 210 0
30JUL26 650.00 P 46.50 46.64 46.00 43.78 +1.17 41 5 110 -5
30JUL26 660.00 P 0.00 0.00 0.00 49.18 +1.70 42 0 86 0
30JUL26 670.00 P 0.00 0.00 0.00 54.75 +2.00 42 0 83 0
30JUL26 680.00 P 62.00 62.00 62.00 60.59 +2.01 42 2 6 +2
30JUL26 690.00 P 67.39 67.39 67.39 66.45 +2.03 42 30 104 0
30JUL26 700.00 P 0.00 0.00 0.00 72.95 +2.34 42 0 47 0
30JUL26 710.00 P 0.00 0.00 0.00 77.27 +2.28 41 0 35 0
30JUL26 720.00 P 0.00 0.00 0.00 83.78 +2.33 41 0 25 0
30JUL26 730.00 P 0.00 0.00 0.00 90.93 +2.59 41 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 98.10 +2.59 41 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 105.40 +2.71 41 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 113.20 +2.88 41 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 121.03 +2.90 41 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 128.95 +2.98 41 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 137.32 +3.16 41 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 145.70 +3.16 41 0 0 0
30JUL26 810.00 P 0.00 0.00 0.00 154.13 +3.19 41 0 0 0
30JUL26 820.00 P 0.00 0.00 0.00 162.95 +3.38 41 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 171.80 +3.39 41 0 0 0
28AUG26 520.00 P 10.30 10.30 10.30 9.95 +0.61 41 30 152 +30
28AUG26 530.00 P 0.00 0.00 0.00 11.45 +0.49 41 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 13.45 +0.75 41 0 4 0
28AUG26 550.00 P 0.00 0.00 0.00 15.51 +0.96 41 0 29 0
28AUG26 560.00 P 0.00 0.00 0.00 18.10 +1.35 41 0 12 0
28AUG26 570.00 P 22.61 22.61 22.61 20.69 +1.45 41 25 65 +25
28AUG26 580.00 P 26.00 26.19 25.97 23.61 +1.38 41 125 585 +125
28AUG26 590.00 P 0.00 0.00 0.00 27.08 +0.45 41 0 211 0
28AUG26 600.00 P 31.60 33.00 31.60 30.85 +1.02 41 10 578 +10
28AUG26 610.00 P 0.00 0.00 0.00 34.71 +1.22 41 0 251 0
28AUG26 620.00 P 0.00 0.00 0.00 38.55 +1.09 41 0 193 0
28AUG26 630.00 P 0.00 0.00 0.00 42.01 +0.29 41 0 125 0
28AUG26 640.00 P 0.00 0.00 0.00 47.01 +0.73 41 0 50 0
28AUG26 650.00 P 54.50 55.50 54.50 52.25 +0.97 41 2 17 +2
28AUG26 660.00 P 0.00 0.00 0.00 58.38 +2.08 42 0 15 0
28AUG26 670.00 P 0.00 0.00 0.00 65.30 +3.14 43 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 69.24 +1.85 42 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 76.20 +2.21 42 0 15 0
28AUG26 700.00 P 0.00 0.00 0.00 82.63 +2.53 43 0 6 0
28AUG26 710.00 P 0.00 0.00 0.00 90.07 +5.87 43 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 93.90 +3.25 41 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 100.62 +3.49 41 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 107.78 +3.51 41 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 114.94 - 41 0 0 -
28AUG26 760.00 P 0.00 0.00 0.00 122.11 - 41 0 0 -
29SEP26 320.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 264 0
29SEP26 330.00 P 0.00 0.00 0.00 0.12 +0.02 41 0 72 0
29SEP26 340.00 P 0.00 0.00 0.00 0.17 +0.03 41 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.25 +0.04 41 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.35 +0.06 41 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.48 +0.06 41 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.67 +0.10 41 0 67 0
29SEP26 390.00 P 0.00 0.00 0.00 0.89 +0.11 41 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 1.19 +0.17 41 0 373 0
29SEP26 410.00 P 0.00 0.00 0.00 1.54 +0.17 41 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 1.98 +0.25 41 0 89 0
29SEP26 430.00 P 4.20 4.20 4.20 2.51 +0.26 41 4 159 0
29SEP26 440.00 P 0.00 0.00 0.00 3.13 +0.35 41 0 1,563 0
29SEP26 450.00 P 0.00 0.00 0.00 3.92 +0.28 41 0 3,388 0
29SEP26 460.00 P 0.00 0.00 0.00 4.71 +0.40 41 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 5.83 +0.55 41 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 6.96 +0.56 41 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 8.32 +0.76 41 0 69 0
29SEP26 500.00 P 11.10 11.10 11.10 10.17 +1.06 41 1 330 0
29SEP26 510.00 P 0.00 0.00 0.00 11.75 +0.77 41 0 81 0
29SEP26 520.00 P 14.00 14.30 14.00 13.90 +1.05 41 2 135 -1
29SEP26 530.00 P 0.00 0.00 0.00 15.29 +0.55 40 0 121 0
29SEP26 540.00 P 18.00 19.83 18.00 18.36 +1.23 41 83 661 +64
29SEP26 550.00 P 0.00 0.00 0.00 19.90 +0.85 40 0 62 0
29SEP26 560.00 P 0.00 0.00 0.00 22.52 +1.12 40 0 243 0
29SEP26 570.00 P 0.00 0.00 0.00 25.46 +1.30 40 0 437 0
29SEP26 580.00 P 0.00 0.00 0.00 28.69 +1.47 40 0 555 0
29SEP26 590.00 P 0.00 0.00 0.00 32.59 +0.77 40 0 120 0
29SEP26 600.00 P 39.00 39.00 39.00 35.57 -0.05 40 1 1,094 +1
29SEP26 610.00 P 0.00 0.00 0.00 41.00 +1.32 41 0 1,228 0
29SEP26 620.00 P 0.00 0.00 0.00 45.21 +2.85 41 0 149 0
29SEP26 630.00 P 52.00 52.00 52.00 49.54 +2.95 41 11 167 +11
29SEP26 640.00 P 0.00 0.00 0.00 55.16 +2.21 41 0 371 0
29SEP26 650.00 P 0.00 0.00 0.00 60.40 +1.96 41 0 47 0
29SEP26 660.00 P 0.00 0.00 0.00 65.70 +2.11 42 0 29 0
29SEP26 670.00 P 0.00 0.00 0.00 71.43 +2.38 42 0 72 0
29SEP26 680.00 P 0.00 0.00 0.00 77.64 +2.70 42 0 98 0
29SEP26 690.00 P 0.00 0.00 0.00 83.63 +2.80 42 0 98 0
29SEP26 700.00 P 0.00 0.00 0.00 89.82 +3.06 42 0 60 0
29SEP26 710.00 P 0.00 0.00 0.00 96.50 +3.12 42 0 7 0
29SEP26 720.00 P 0.00 0.00 0.00 103.19 +3.13 43 0 5 0
29SEP26 730.00 P 0.00 0.00 0.00 106.70 +3.06 41 0 1 0
29SEP26 740.00 P 0.00 0.00 0.00 113.63 +3.30 41 0 7 0
29SEP26 750.00 P 0.00 0.00 0.00 120.83 +3.32 41 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 128.03 +3.33 41 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 135.26 +3.35 41 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 142.90 +3.55 41 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 150.72 +3.55 41 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 158.56 +3.57 41 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 166.41 +3.58 41 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 174.55 +3.73 41 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 182.91 +3.74 41 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 2.44 +0.43 39 0 384 0
30DEC26 390.00 P 0.00 0.00 0.00 2.99 +0.44 40 0 36 0
30DEC26 400.00 P 6.10 6.20 6.10 3.78 +0.60 40 18 1,488 +18
30DEC26 410.00 P 0.00 0.00 0.00 4.48 +0.64 40 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 5.29 +0.65 40 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 6.40 +0.90 40 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 7.55 +0.91 39 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 8.74 +0.96 39 0 170 0
30DEC26 460.00 P 12.64 12.64 12.64 10.33 +1.23 40 11 381 +11
30DEC26 470.00 P 0.00 0.00 0.00 12.28 +1.29 40 0 237 0
30DEC26 480.00 P 15.55 15.55 15.55 13.97 +1.35 40 1 142 +1
30DEC26 490.00 P 0.00 0.00 0.00 16.15 +1.67 40 0 47 0
30DEC26 500.00 P 0.00 0.00 0.00 18.34 +1.69 40 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 20.54 +1.71 40 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 22.45 +1.27 39 0 64 0
30DEC26 530.00 P 0.00 0.00 0.00 24.99 +1.00 39 0 81 0
30DEC26 540.00 P 0.00 0.00 0.00 28.83 +2.03 40 0 123 0
30DEC26 550.00 P 0.00 0.00 0.00 31.89 +2.25 40 0 48 0
30DEC26 560.00 P 0.00 0.00 0.00 35.17 +2.07 40 0 15 0
30DEC26 570.00 P 41.68 41.68 41.68 38.66 +2.03 40 3 336 +3
30DEC26 580.00 P 44.50 44.50 44.50 42.38 +2.20 40 1 91 0
30DEC26 590.00 P 50.40 50.40 47.50 47.08 +3.09 40 2 129 -1
30DEC26 600.00 P 53.00 53.00 53.00 51.42 +3.12 40 1 2,025 +1
30DEC26 610.00 P 0.00 0.00 0.00 55.77 +3.14 40 0 19 0
30DEC26 620.00 P 0.00 0.00 0.00 57.41 +0.44 39 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 65.28 +5.73 40 0 71 0
30DEC26 640.00 P 0.00 0.00 0.00 70.44 +5.76 41 0 443 0
30DEC26 650.00 P 0.00 0.00 0.00 75.61 +3.61 41 0 340 0
30DEC26 660.00 P 0.00 0.00 0.00 80.82 +5.35 41 0 239 0
30DEC26 670.00 P 0.00 0.00 0.00 86.67 +6.09 41 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 92.64 +5.46 41 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 98.63 +4.01 41 0 50 0
30DEC26 700.00 P 0.00 0.00 0.00 104.65 +4.05 41 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 111.01 +4.29 41 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 117.76 +4.31 41 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 124.53 +4.33 41 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 127.50 +4.23 40 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 138.16 +4.40 41 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 141.24 +4.42 40 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 148.51 +4.44 40 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 155.80 +4.46 40 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 163.11 +4.48 40 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 170.46 +4.50 40 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 178.21 +4.57 40 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 186.11 +4.59 40 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 194.02 +4.60 39 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 5.92 +0.50 39 0 136 0
30MAR27 400.00 P 9.00 9.10 9.00 7.32 +0.71 40 10 162 +10
30MAR27 410.00 P 0.00 0.00 0.00 8.28 +0.69 39 0 4 0
30MAR27 420.00 P 0.00 0.00 0.00 9.48 +0.72 39 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 11.08 +0.95 39 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 12.70 +0.96 39 0 1 0
30MAR27 450.00 P 0.00 0.00 0.00 14.34 +0.98 39 0 48 0
30MAR27 460.00 P 0.00 0.00 0.00 16.32 +1.26 39 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 18.49 +1.28 39 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 20.66 +1.30 39 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 22.90 +1.37 39 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 25.69 +1.63 39 0 28 0
30MAR27 510.00 P 0.00 0.00 0.00 28.49 +1.65 39 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 32.24 +1.72 40 0 16 0
30MAR27 530.00 P 0.00 0.00 0.00 34.31 +1.87 39 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 37.80 +2.04 39 0 20 0
30MAR27 550.00 P 39.86 39.86 39.86 40.07 +0.82 39 10 41 +10
30MAR27 560.00 P 0.00 0.00 0.00 44.83 +2.08 39 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 47.01 +0.74 39 0 9 0
30MAR27 580.00 P 54.00 54.00 54.00 52.73 +2.46 39 1 28 +1
30MAR27 590.00 P 0.00 0.00 0.00 56.41 +0.92 39 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 60.88 +0.34 39 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 65.64 +0.76 39 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 70.62 +1.05 39 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 77.73 +2.97 40 0 990 0
30MAR27 640.00 P 0.00 0.00 0.00 82.21 +2.25 40 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 87.65 +2.47 40 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 92.61 +2.18 40 1 670 +1
30MAR27 670.00 P 0.00 0.00 0.00 98.89 +2.84 40 1 35 0
30MAR27 680.00 P 0.00 0.00 0.00 105.43 +3.37 41 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 111.47 +3.39 41 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 116.55 +2.42 40 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 120.05 +3.34 39 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 130.24 +3.70 41 0 2 0
30MAR27 730.00 P 0.00 0.00 0.00 137.05 +3.71 41 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 139.69 +3.62 39 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 146.35 +3.64 39 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 153.03 +3.66 39 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 159.81 +3.74 39 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 167.12 +3.87 39 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 174.46 +3.89 39 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 181.80 +3.89 39 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 189.18 +3.92 39 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 196.58 +3.93 39 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 204.06 +3.98 39 0 0 0
TOTAL PUT 3,242 96,495 +1,424
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 4.47
28MAY26 3.50 C 0.00 0.00 0.00 0.97 +0.07 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.87 +0.07 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.77 +0.07 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.68 +0.08 36 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.58 +0.08 31 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.48 +0.08 26 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.39 +0.08 28 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.29 +0.07 22 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.20 +0.06 20 0 20 0
28MAY26 4.40 C 0.00 0.00 0.00 0.13 +0.05 20 0 114 0
28MAY26 4.50 C 0.07 0.08 0.07 0.07 +0.03 18 30 126 +20
28MAY26 4.60 C 0.04 0.04 0.03 0.03 +0.01 17 56 816 +16
28MAY26 4.70 C 0.01 0.01 0.01 0.02 +0.01 20 67 547 +67
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 21 0 300 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 360 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 79 0 66 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 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 0.00 103 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.98 +0.08 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.88 +0.07 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.80 +0.09 34 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.70 +0.09 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.60 +0.08 26 0 0 0
29JUN26 4.00 C 0.53 0.53 0.53 0.50 +0.08 22 20 20 +20
29JUN26 4.10 C 0.00 0.00 0.00 0.41 +0.08 21 0 30 0
29JUN26 4.20 C 0.35 0.35 0.35 0.32 +0.06 19 30 30 +30
29JUN26 4.30 C 0.00 0.00 0.00 0.24 +0.06 18 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.17 +0.04 18 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.12 +0.03 18 0 128 0
29JUN26 4.60 C 0.08 0.08 0.08 0.08 +0.02 18 60 490 +60
29JUN26 4.70 C 0.04 0.05 0.04 0.05 +0.01 18 164 561 +164
29JUN26 4.80 C 0.03 0.04 0.03 0.03 +0.01 18 30 300 +20
29JUN26 4.90 C 0.00 0.00 0.00 0.02 +0.01 19 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.99 +0.08 28 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.90 +0.09 31 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.80 +0.09 28 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.71 +0.09 28 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.61 +0.09 25 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.51 +0.07 21 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.41 +0.06 18 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.33 +0.05 18 0 30 0
30JUL26 4.30 C 0.00 0.00 0.00 0.26 +0.05 19 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.20 +0.04 19 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.15 +0.04 19 0 40 0
30JUL26 4.60 C 0.00 0.00 0.00 0.10 +0.02 18 0 78 0
30JUL26 4.70 C 0.06 0.07 0.06 0.07 +0.02 19 300 330 +300
30JUL26 4.80 C 0.00 0.00 0.00 0.05 +0.01 19 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.03 0.00 19 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.99 +0.08 26 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.90 +0.09 29 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.80 +0.08 26 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.71 +0.09 26 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.61 +0.08 23 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.51 +0.07 20 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.43 +0.07 20 0 30 0
28AUG26 4.20 C 0.00 0.00 0.00 0.34 +0.05 18 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.28 +0.05 20 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.21 +0.04 18 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.16 +0.03 18 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.12 +0.03 19 0 0 0
28AUG26 4.70 C 0.10 0.10 0.10 0.09 +0.02 19 100 100 +100
28AUG26 4.80 C 0.00 0.00 0.00 0.07 +0.02 20 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.03 0.00 19 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.02 +0.01 21 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.99 +0.08 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.90 +0.09 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.80 +0.08 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.71 +0.08 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.61 +0.07 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.52 +0.06 20 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.45 +0.06 21 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.37 +0.05 20 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.30 +0.05 20 0 200 0
29SEP26 4.40 C 0.00 0.00 0.00 0.25 +0.05 20 0 1,000 0
29SEP26 4.50 C 0.00 0.00 0.00 0.19 +0.03 19 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.15 +0.03 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 +0.03 20 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.09 +0.02 19 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 +0.01 20 0 30 0
29SEP26 5.00 C 0.06 0.06 0.06 0.05 0.00 19 4 132 +4
29SEP26 5.25 C 0.00 0.00 0.00 0.03 +0.01 21 0 465 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 19 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 185 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.99 +0.08 20 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.91 +0.09 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.80 +0.07 19 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.71 +0.07 19 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.63 +0.06 19 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.55 +0.05 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.49 +0.06 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.43 +0.05 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.37 +0.05 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.32 +0.04 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.28 +0.04 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.24 +0.04 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.20 +0.03 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.17 +0.03 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.14 +0.03 21 0 48 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 +0.03 21 0 146 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 +0.02 21 0 1,348 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 1,650 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 +0.01 22 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.00 +0.08 19 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.91 +0.08 19 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.81 +0.05 17 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.74 +0.06 19 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.66 +0.05 18 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.60 +0.05 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.54 +0.05 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.48 +0.04 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.42 +0.04 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.37 +0.03 20 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.33 +0.03 20 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.29 +0.03 20 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.25 +0.03 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.22 +0.03 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.19 +0.02 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.16 +0.02 20 0 214 0
30MAR27 5.25 C 0.11 0.11 0.11 0.11 +0.01 20 4 64 +4
30MAR27 5.50 C 0.00 0.00 0.00 0.08 +0.01 21 0 1,838 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 +0.01 21 0 560 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 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 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
TOTAL CALL 865 23,546 +805
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 -0.01 20 0 427 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 -0.02 18 0 55 0
28MAY26 4.40 P 0.00 0.00 0.00 0.05 -0.02 19 0 657 0
28MAY26 4.50 P 0.12 0.12 0.12 0.09 -0.05 17 300 203 -226
28MAY26 4.60 P 0.13 0.13 0.13 0.16 -0.06 19 80 125 0
28MAY26 4.70 P 0.00 0.00 0.00 0.25 -0.06 22 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.34 -0.07 24 0 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.43 -0.09 0 0 186 0
28MAY26 5.00 P 0.00 0.00 0.00 0.53 -0.09 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.78 -0.09 0 0 90 0
28MAY26 5.50 P 0.00 0.00 0.00 1.03 -0.09 0 0 30 0
28MAY26 5.75 P 0.00 0.00 0.00 1.28 -0.09 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.53 -0.09 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.78 -0.09 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.03 -0.09 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.28 -0.09 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.53 -0.09 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.78 -0.09 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.03 -0.09 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 -0.01 20 0 149 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 -0.01 18 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 -0.03 18 0 480 0
29JUN26 4.40 P 0.07 0.07 0.07 0.08 -0.04 17 20 112 +20
29JUN26 4.50 P 0.00 0.00 0.00 0.13 -0.05 17 0 346 0
29JUN26 4.60 P 0.00 0.00 0.00 0.19 -0.06 17 0 190 0
29JUN26 4.70 P 0.00 0.00 0.00 0.27 -0.06 19 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.36 -0.06 21 0 200 0
29JUN26 4.90 P 0.00 0.00 0.00 0.44 -0.08 19 0 152 0
29JUN26 5.00 P 0.52 0.52 0.52 0.54 -0.08 22 10 460 -10
29JUN26 5.25 P 0.00 0.00 0.00 0.78 -0.09 0 0 57 0
29JUN26 5.50 P 0.00 0.00 0.00 1.03 -0.09 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.28 -0.09 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.53 -0.09 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.78 -0.09 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.03 -0.09 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.28 -0.09 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.53 -0.09 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.78 -0.09 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.03 -0.09 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.28 -0.09 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.53 -0.09 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.78 -0.09 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.05 -0.02 19 0 1 0
30JUL26 4.20 P 0.00 0.00 0.00 0.08 -0.03 19 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.11 -0.04 18 0 23 0
30JUL26 4.40 P 0.13 0.13 0.13 0.16 -0.04 19 10 10 +10
30JUL26 4.50 P 0.00 0.00 0.00 0.20 -0.07 17 0 200 0
30JUL26 4.60 P 0.00 0.00 0.00 0.27 -0.06 17 0 40 0
30JUL26 4.70 P 0.00 0.00 0.00 0.34 -0.08 16 0 81 0
30JUL26 4.80 P 0.00 0.00 0.00 0.42 -0.09 16 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.52 -0.08 19 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.61 -0.08 18 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 0.84 -0.09 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.09 -0.09 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.33 -0.09 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.58 -0.09 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.83 -0.09 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.08 -0.09 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.04 -0.03 18 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.10 -0.02 19 0 5 0
28AUG26 4.30 P 0.00 0.00 0.00 0.14 -0.03 19 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.17 -0.06 18 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.23 -0.06 18 0 14 0
28AUG26 4.60 P 0.00 0.00 0.00 0.30 -0.06 19 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.36 -0.07 17 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.46 -0.06 20 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.55 -0.06 21 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.63 -0.07 21 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.86 -0.08 21 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.10 -0.08 22 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.34 -0.08 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.59 -0.08 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 -0.01 20 0 300 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 -0.02 19 0 1 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.12 -0.03 19 0 32 0
29SEP26 4.30 P 0.00 0.00 0.00 0.16 -0.03 19 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.21 -0.04 19 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.25 -0.07 18 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.33 -0.05 20 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.40 -0.05 20 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.47 -0.06 19 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.55 -0.07 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.63 -0.07 19 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 0.88 -0.07 24 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.13 -0.07 28 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.35 -0.08 24 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.59 -0.08 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.84 -0.08 22 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.09 -0.08 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.34 -0.08 31 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.56 -0.10 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.84 -0.07 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.08 -0.08 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.33 -0.08 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.07 -0.01 21 0 99 0
30DEC26 3.90 P 0.00 0.00 0.00 0.10 -0.01 22 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.16 -0.01 22 0 465 0
30DEC26 4.20 P 0.20 0.20 0.20 0.20 -0.02 22 27 27 +17
30DEC26 4.30 P 0.25 0.25 0.25 0.24 -0.02 22 10 38 +10
30DEC26 4.40 P 0.00 0.00 0.00 0.29 -0.03 22 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.35 -0.03 22 0 167 0
30DEC26 4.60 P 0.00 0.00 0.00 0.41 -0.03 22 0 70 0
30DEC26 4.70 P 0.00 0.00 0.00 0.47 -0.04 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.55 -0.04 23 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.62 -0.05 23 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.70 -0.05 23 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.92 -0.05 24 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.15 -0.06 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.39 -0.07 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.64 -0.07 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.88 -0.08 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.13 -0.08 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.37 -0.08 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.61 -0.08 37 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 2.86 -0.08 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.10 -0.08 39 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.06 -0.01 21 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.09 -0.02 20 0 23 0
30MAR27 3.90 P 0.00 0.00 0.00 0.12 -0.02 21 0 30 0
30MAR27 4.00 P 0.00 0.00 0.00 0.15 -0.02 21 0 28 0
30MAR27 4.10 P 0.00 0.00 0.00 0.19 -0.02 21 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.23 -0.03 21 0 116 0
30MAR27 4.30 P 0.00 0.00 0.00 0.27 -0.03 21 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.32 -0.04 21 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.38 -0.04 21 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.44 -0.04 21 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.50 -0.05 21 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.57 -0.05 21 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.64 -0.06 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.72 -0.06 22 0 73 0
30MAR27 5.25 P 0.00 0.00 0.00 0.93 -0.06 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.16 -0.06 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.40 -0.07 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.64 -0.07 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.89 -0.08 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.13 -0.08 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.37 -0.08 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.61 -0.08 33 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 2.86 -0.08 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.10 -0.08 35 0 0 0
TOTAL PUT 457 11,794 -179
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$ 12.97
28MAY26 8.25 C 0.00 0.00 0.00 4.73 -0.69 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.48 -0.69 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.23 -0.69 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.98 -0.69 0 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 3.73 -0.69 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.48 -0.69 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.23 -0.70 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.99 -0.69 47 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.49 -0.67 39 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 2.00 -0.67 37 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 1.57 -0.62 44 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.06 -0.65 31 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 0.71 -0.56 34 0 128 0
28MAY26 13.00 C 0.43 0.46 0.43 0.43 -0.43 35 18 82 0
28MAY26 13.50 C 0.33 0.33 0.25 0.25 -0.31 36 6 270 0
28MAY26 14.00 C 0.00 0.00 0.00 0.13 -0.22 36 0 280 0
28MAY26 14.50 C 0.13 0.16 0.09 0.06 -0.14 36 80 230 +7
28MAY26 15.00 C 0.06 0.06 0.05 0.03 -0.07 37 79 272 0
28MAY26 15.50 C 0.04 0.04 0.04 0.01 -0.04 36 5 174 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 151 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 229 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 80 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29JUN26 6.25 C 0.00 0.00 0.00 6.74 -0.69 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.49 -0.69 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.25 -0.69 68 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.00 -0.69 63 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.75 -0.69 58 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.50 -0.69 52 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.25 -0.69 46 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.00 -0.69 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.75 -0.69 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.50 -0.69 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.25 -0.69 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.00 -0.69 0 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.73 -0.72 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.50 -0.70 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.25 -0.68 0 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 3.02 -0.66 34 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 2.51 -0.68 19 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 2.06 -0.65 30 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 1.67 -0.61 35 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.29 -0.56 35 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 0.94 -0.52 33 0 70 0
29JUN26 13.00 C 0.74 0.79 0.74 0.68 -0.40 34 30 129 -30
29JUN26 13.50 C 0.65 0.65 0.50 0.47 -0.33 34 61 193 -60
29JUN26 14.00 C 0.48 0.48 0.36 0.34 -0.24 35 78 170 +33
29JUN26 14.50 C 0.30 0.30 0.30 0.22 -0.21 35 15 147 0
29JUN26 15.00 C 0.22 0.22 0.22 0.14 -0.15 35 45 227 -45
29JUN26 15.50 C 0.00 0.00 0.00 0.09 -0.10 35 0 45 0
29JUN26 16.00 C 0.12 0.12 0.12 0.06 -0.06 36 10 111 +10
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.05 35 0 31 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 19.50 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 3.74 -0.71 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.50 -0.70 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.25 -0.71 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.02 -0.69 30 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.58 -0.65 36 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.14 -0.61 36 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.73 -0.60 35 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.34 -0.58 33 0 0 0
30JUL26 12.50 C 1.05 1.05 1.05 1.04 -0.51 34 2 2 +2
30JUL26 13.00 C 0.88 0.88 0.88 0.81 -0.39 35 12 58 +12
30JUL26 13.50 C 0.80 0.80 0.66 0.60 -0.36 35 25 145 +25
30JUL26 14.00 C 0.00 0.00 0.00 0.46 -0.29 36 0 165 0
30JUL26 14.50 C 0.00 0.00 0.00 0.33 -0.24 35 0 170 0
30JUL26 15.00 C 0.00 0.00 0.00 0.24 -0.19 36 0 95 0
30JUL26 15.50 C 0.00 0.00 0.00 0.16 -0.15 35 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 0.12 -0.10 36 0 60 0
30JUL26 16.50 C 0.00 0.00 0.00 0.08 -0.08 36 0 10 0
30JUL26 17.00 C 0.00 0.00 0.00 0.06 -0.05 36 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.04 -0.04 36 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.53 - 36 0 0 -
28AUG26 9.75 C 0.00 0.00 0.00 3.32 - 40 0 0 -
28AUG26 10.00 C 0.00 0.00 0.00 3.08 -0.64 38 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.58 -0.68 33 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.22 -0.59 37 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.81 -0.58 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.44 -0.58 34 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.17 -0.51 34 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.95 -0.40 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.76 -0.34 36 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.60 -0.29 36 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.46 -0.28 36 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.35 -0.24 36 0 40 0
28AUG26 15.50 C 0.00 0.00 0.00 0.26 -0.20 36 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.20 -0.16 36 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.15 -0.12 36 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.11 -0.10 36 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.08 -0.08 36 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.06 -0.06 36 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.04 -0.05 35 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.03 -0.04 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.00 -0.69 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.75 -0.69 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.50 -0.69 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.25 -0.69 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.00 -0.69 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.76 -0.68 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.51 -0.69 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.26 -0.69 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.00 -0.69 0 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 3.78 -0.68 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.55 -0.67 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.32 -0.64 36 0 10 0
29SEP26 10.00 C 3.05 3.05 3.05 3.08 -0.65 35 2 7 -2
29SEP26 10.50 C 0.00 0.00 0.00 2.60 -0.67 31 0 33 0
29SEP26 11.00 C 0.00 0.00 0.00 2.28 -0.55 36 0 25 0
29SEP26 11.50 C 0.00 0.00 0.00 1.93 -0.56 36 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 1.62 -0.52 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.31 -0.51 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.08 -0.46 35 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 0.88 -0.37 35 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 0.72 -0.32 36 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.60 -0.26 36 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.50 -0.22 37 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.39 -0.21 37 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.31 -0.19 37 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.25 -0.16 37 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.19 -0.13 36 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.15 -0.11 37 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 -0.09 37 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 -0.08 37 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 -0.06 37 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.04 37 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 5.26 -0.68 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.01 -0.69 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.77 -0.68 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.53 -0.68 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.30 -0.67 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.02 -0.68 29 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 3.85 -0.65 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.64 -0.64 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.43 -0.63 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.18 -0.61 33 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.77 -0.61 32 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.49 -0.50 35 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 2.16 -0.57 34 0 100 0
30DEC26 12.00 C 1.81 1.81 1.81 1.92 -0.54 36 5 23 +5
30DEC26 12.50 C 0.00 0.00 0.00 1.62 -0.50 34 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.40 -0.46 34 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 1.20 -0.37 35 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 1.03 -0.34 35 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.89 -0.30 35 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 0.77 -0.26 36 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.67 -0.23 36 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.56 -0.24 36 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.48 -0.21 36 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.40 -0.18 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.34 -0.16 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.28 -0.14 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.24 -0.11 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 -0.10 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 -0.09 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.38 -0.64 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.18 -0.62 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.98 -0.61 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.78 -0.60 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.59 -0.59 35 0 0 0
30MAR27 10.00 C 3.25 3.25 3.25 3.41 -0.58 35 2 2 +2
30MAR27 10.50 C 0.00 0.00 0.00 3.06 -0.56 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.74 -0.52 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.45 -0.49 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.18 -0.46 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.89 -0.47 34 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.66 -0.45 34 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.46 -0.36 34 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 1.29 -0.33 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.13 -0.31 34 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 1.00 -0.29 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.89 -0.26 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.79 -0.24 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.70 -0.21 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.61 -0.19 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.53 -0.17 35 0 3 0
30MAR27 18.00 C 0.55 0.55 0.55 0.46 -0.16 35 3 18 0
30MAR27 18.50 C 0.00 0.00 0.00 0.40 -0.12 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.33 -0.12 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.29 -0.11 35 0 0 0
TOTAL CALL 478 15,320 -41
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 505 0
28MAY26 11.50 P 0.03 0.03 0.03 0.04 +0.02 36 107 760 +60
28MAY26 12.00 P 0.08 0.08 0.08 0.11 +0.07 36 10 542 +10
28MAY26 12.50 P 0.14 0.26 0.14 0.24 +0.15 36 606 1,445 +344
28MAY26 13.00 P 0.30 0.45 0.30 0.47 +0.26 37 28 243 +13
28MAY26 13.50 P 0.50 0.71 0.50 0.78 +0.38 37 44 185 -3
28MAY26 14.00 P 0.00 0.00 0.00 1.17 +0.48 39 0 157 0
28MAY26 14.50 P 0.00 0.00 0.00 1.57 +0.53 35 0 131 0
28MAY26 15.00 P 0.00 0.00 0.00 2.04 +0.62 35 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 2.61 +0.74 58 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 3.05 +0.70 51 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 3.58 +0.70 65 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.03 +0.66 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.53 +0.69 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.03 +0.69 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.53 +0.69 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.03 +0.69 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.53 +0.69 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 15 0
29JUN26 10.50 P 0.03 0.03 0.03 0.04 +0.02 35 26 156 0
29JUN26 11.00 P 0.06 0.08 0.06 0.08 +0.04 35 295 820 +228
29JUN26 11.50 P 0.12 0.12 0.12 0.16 +0.08 35 116 6,455 +16
29JUN26 12.00 P 0.24 0.25 0.23 0.28 +0.13 35 19 1,213 -15
29JUN26 12.50 P 0.42 0.45 0.41 0.46 +0.20 35 74 706 +15
29JUN26 13.00 P 0.57 0.74 0.57 0.70 +0.28 35 13 347 0
29JUN26 13.50 P 0.80 0.96 0.80 1.00 +0.36 36 38 228 +23
29JUN26 14.00 P 0.00 0.00 0.00 1.35 +0.44 36 0 217 0
29JUN26 14.50 P 0.00 0.00 0.00 1.70 +0.45 34 0 159 0
29JUN26 15.00 P 0.00 0.00 0.00 2.19 +0.61 40 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 2.66 +0.68 43 0 45 0
29JUN26 16.00 P 0.00 0.00 0.00 3.14 +0.72 46 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.64 +0.68 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.15 +0.70 56 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.63 +0.67 58 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.10 +0.65 58 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.60 +0.66 62 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.09 +0.66 64 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.64 +0.72 74 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.04 +0.03 37 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.05 +0.03 36 0 0 0
30JUL26 10.00 P 0.06 0.06 0.06 0.06 +0.02 35 20 22 +20
30JUL26 10.50 P 0.10 0.10 0.10 0.12 +0.05 35 10 21 +10
30JUL26 11.00 P 0.00 0.00 0.00 0.20 +0.08 35 0 30 0
30JUL26 11.50 P 0.00 0.00 0.00 0.33 +0.13 35 0 120 0
30JUL26 12.00 P 0.36 0.46 0.36 0.51 +0.20 35 78 98 +78
30JUL26 12.50 P 0.72 0.72 0.72 0.71 +0.24 35 5 435 +5
30JUL26 13.00 P 0.83 0.97 0.83 0.99 +0.31 35 25 47 0
30JUL26 13.50 P 1.21 1.21 1.21 1.31 +0.38 36 30 148 +30
30JUL26 14.00 P 1.58 1.58 1.56 1.61 +0.37 34 60 351 +60
30JUL26 14.50 P 0.00 0.00 0.00 2.04 +0.45 36 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 2.47 +0.56 37 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 2.90 +0.60 38 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.35 +0.55 38 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.81 +0.57 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.28 +0.59 39 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.74 +0.59 36 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.28 +0.66 45 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.77 +0.67 46 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.25 +0.67 46 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.06 - 35 0 0 -
28AUG26 9.75 P 0.00 0.00 0.00 0.09 - 36 0 0 -
28AUG26 10.00 P 0.00 0.00 0.00 0.11 +0.03 35 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.18 +0.06 35 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.29 +0.09 35 0 2 0
28AUG26 11.50 P 0.33 0.41 0.33 0.44 +0.14 35 60 80 +60
28AUG26 12.00 P 0.55 0.60 0.55 0.61 +0.17 35 43 104 +4
28AUG26 12.50 P 0.77 0.84 0.77 0.84 +0.23 35 22 22 +22
28AUG26 13.00 P 0.93 1.05 0.93 1.12 +0.30 35 34 35 +34
28AUG26 13.50 P 0.00 0.00 0.00 1.44 +0.36 36 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.81 +0.42 37 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.15 +0.43 36 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.55 +0.56 37 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 2.95 +0.52 36 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.41 +0.52 37 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.85 +0.54 37 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.38 +0.63 42 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.85 +0.65 43 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.33 +0.67 44 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.81 +0.66 45 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.27 +0.69 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 +0.01 35 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 +0.02 37 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 +0.02 37 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 +0.03 37 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 +0.04 37 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 +0.05 36 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.19 +0.06 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.29 +0.09 37 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.42 +0.13 37 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.59 +0.17 37 0 20 0
29SEP26 12.00 P 0.70 0.75 0.70 0.79 +0.21 37 17 31 +16
29SEP26 12.50 P 0.86 0.86 0.86 1.03 +0.25 37 1 46 +1
29SEP26 13.00 P 0.00 0.00 0.00 1.31 +0.30 38 0 2,515 0
29SEP26 13.50 P 0.00 0.00 0.00 1.61 +0.34 38 0 2,607 0
29SEP26 14.00 P 0.00 0.00 0.00 1.95 +0.37 38 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 2.30 +0.40 38 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.71 +0.51 39 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 3.13 +0.50 40 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.56 +0.53 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.00 +0.54 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.48 +0.59 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.96 +0.61 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.44 +0.77 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.93 +0.78 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.40 +0.80 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.88 +0.81 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 +0.02 36 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.08 +0.03 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 +0.03 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 +0.03 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 +0.04 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 +0.05 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.24 +0.06 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 +0.08 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.34 +0.08 36 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.47 +0.11 36 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.64 +0.15 36 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.82 +0.17 36 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.04 +0.21 36 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 1.29 +0.25 36 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.57 +0.29 37 0 49 0
30DEC26 13.50 P 0.00 0.00 0.00 1.87 +0.32 37 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.20 +0.35 37 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.55 +0.39 37 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 2.93 +0.43 38 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.32 +0.45 38 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.74 +0.49 39 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.17 +0.62 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.61 +0.66 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.96 +0.59 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.44 +0.64 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.93 +0.69 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.40 +0.71 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.88 +0.73 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.21 +0.06 35 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.24 +0.07 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.29 +0.08 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.35 +0.10 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.41 +0.10 35 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.48 +0.12 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.63 +0.15 36 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.80 +0.17 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.00 +0.20 35 0 8 0
30MAR27 12.00 P 0.00 0.00 0.00 1.22 +0.23 35 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.47 +0.26 35 0 66 0
30MAR27 13.00 P 0.00 0.00 0.00 1.75 +0.29 36 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.07 +0.34 36 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.40 +0.38 36 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.74 +0.40 37 0 0 0
30MAR27 15.00 P 3.00 3.00 3.00 3.08 +0.40 36 1 2 +1
30MAR27 15.50 P 0.00 0.00 0.00 3.49 +0.46 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.78 +0.38 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.31 +0.52 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.61 +0.53 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.03 +0.55 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.62 +0.72 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.93 +0.60 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.40 +0.63 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.88 +0.66 37 0 0 0
TOTAL PUT 1,782 23,302 +1,032
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.13
28MAY26 0.65 C 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.38 +0.01 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.33 +0.01 0 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.28 +0.01 0 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.23 +0.01 0 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.18 +0.01 0 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.13 0.00 0 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.05 0.00 29 0 76 0
28MAY26 1.15 C 0.00 0.00 0.00 0.03 0.00 35 0 72 0
28MAY26 1.20 C 0.00 0.00 0.00 0.02 +0.01 41 0 169 0
28MAY26 1.25 C 0.00 0.00 0.00 0.01 0.00 41 0 57 0
28MAY26 1.30 C 0.00 0.00 0.00 0.01 0.00 51 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 69 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 0.00 116 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.58 +0.01 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.38 +0.01 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.33 +0.01 0 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.28 +0.01 0 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.23 0.00 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.19 +0.01 35 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.11 0.00 35 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.08 +0.01 36 0 30 0
29JUN26 1.15 C 0.00 0.00 0.00 0.05 0.00 33 0 30 0
29JUN26 1.20 C 0.00 0.00 0.00 0.04 +0.01 38 0 130 0
29JUN26 1.25 C 0.00 0.00 0.00 0.03 +0.01 40 0 85 0
29JUN26 1.30 C 0.00 0.00 0.00 0.02 +0.01 41 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 38 0 44 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 43 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 53 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 69 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 76 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 79 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 94 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 0.48 +0.01 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.38 +0.01 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.33 +0.01 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.28 0.00 0 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.19 0.00 32 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.15 0.00 34 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.09 0.00 37 0 25 0
30JUL26 1.15 C 0.00 0.00 0.00 0.07 0.00 39 0 10 0
30JUL26 1.20 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.03 0.00 42 0 2 0
30JUL26 1.35 C 0.00 0.00 0.00 0.02 0.00 40 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.38 +0.01 0 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.33 0.00 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.29 +0.01 43 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.24 +0.01 37 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.02 0.00 35 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 35 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.38 0.00 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.33 0.00 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.24 0.00 33 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.20 0.00 35 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.17 0.00 38 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.11 0.00 37 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.07 0.00 37 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.03 0.00 36 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 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 36 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 41 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 43 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.43 0.00 0 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.39 +0.01 43 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.34 0.00 37 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.30 0.00 39 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.23 0.00 39 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.20 0.00 39 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.17 0.00 38 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.15 +0.01 40 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.11 +0.01 40 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.09 0.00 39 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.08 +0.01 40 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.07 +0.01 40 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.06 +0.01 40 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.05 +0.01 40 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.03 +0.01 38 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.02 +0.01 36 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 35 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.44 +0.01 42 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.40 +0.01 43 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.36 0.00 42 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.32 0.00 40 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.29 0.00 41 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.23 0.00 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.20 0.00 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.14 +0.01 40 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.12 0.00 39 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.11 +0.01 41 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.07 0.00 39 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.04 0.00 37 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 33 0 0 0
TOTAL CALL 0 2,276 0
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.01 -0.01 35 0 163 0
28MAY26 1.10 P 0.00 0.00 0.00 0.03 0.00 41 0 51 0
28MAY26 1.15 P 0.00 0.00 0.00 0.05 0.00 36 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.09 0.00 43 0 7 0
28MAY26 1.25 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.18 -0.01 54 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.23 -0.01 63 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.28 -0.01 72 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.33 -0.01 80 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.38 -0.01 88 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.43 -0.01 95 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.48 -0.01 102 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.53 -0.01 108 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.58 -0.01 114 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.63 -0.01 120 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.68 -0.01 126 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.02 0.00 41 0 12 0
29JUN26 1.05 P 0.00 0.00 0.00 0.03 -0.01 38 0 109 0
29JUN26 1.10 P 0.00 0.00 0.00 0.05 -0.01 38 0 222 0
29JUN26 1.15 P 0.00 0.00 0.00 0.08 0.00 41 0 38 0
29JUN26 1.20 P 0.00 0.00 0.00 0.11 -0.01 40 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.15 0.00 43 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.19 -0.01 44 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.28 -0.01 47 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.33 -0.01 52 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.38 -0.01 57 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.43 -0.01 62 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.48 -0.01 66 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.54 -0.01 82 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.59 -0.01 87 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.64 -0.01 91 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.69 -0.01 95 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.74 +0.01 98 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.79 0.00 102 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.84 0.00 106 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.88 -0.01 96 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.98 -0.01 102 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.08 -0.01 108 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.18 -0.01 113 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.02 -0.01 37 0 4 0
30JUL26 1.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30JUL26 1.10 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.14 -0.01 38 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.22 -0.01 40 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.27 0.00 45 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.31 -0.01 43 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.36 -0.01 48 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.41 -0.01 52 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.46 0.00 55 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.50 -0.01 48 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
28AUG26 1.10 P 0.08 0.08 0.08 0.09 0.00 38 2 2 +2
28AUG26 1.15 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
28AUG26 1.30 P 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.32 -0.01 44 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.36 -0.01 42 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.41 -0.01 45 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.46 -0.01 49 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.51 0.00 52 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 0.00 40 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.10 -0.01 38 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.14 0.00 42 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.17 0.00 41 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.21 0.00 43 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.24 -0.01 40 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.37 -0.01 43 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.41 -0.01 41 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.46 -0.01 44 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.51 -0.01 47 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.56 0.00 50 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.60 -0.01 44 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.65 -0.01 46 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.70 -0.01 48 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.75 -0.01 51 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.80 -0.01 53 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.85 -0.01 55 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 0.00 41 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 14 0
30DEC26 1.05 P 0.00 0.00 0.00 0.11 0.00 40 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.13 0.00 39 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.16 0.00 39 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.19 -0.01 39 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.23 0.00 41 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.26 -0.01 39 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.30 -0.01 40 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.34 -0.01 40 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.39 0.00 43 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.43 0.00 42 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.47 -0.01 41 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.52 0.00 43 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.56 -0.01 41 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.61 -0.01 43 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.66 0.00 45 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.70 -0.01 40 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.75 -0.01 42 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR27 0.75 P 0.00 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 42 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.13 0.00 40 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.15 -0.01 39 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.18 -0.01 39 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.21 -0.01 39 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.25 0.00 40 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.29 0.00 42 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.32 -0.01 40 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.36 -0.01 41 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.40 -0.01 41 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.44 -0.01 40 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.49 0.00 43 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.53 -0.01 42 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.57 -0.01 41 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.62 0.00 42 0 0 0
TOTAL PUT 2 1,047 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.49
28MAY26 2.20 C 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.59 +0.02 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.41 +0.02 47 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.31 +0.02 38 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.22 +0.01 33 0 25 0
28MAY26 3.40 C 0.00 0.00 0.00 0.15 +0.01 34 0 47 0
28MAY26 3.50 C 0.00 0.00 0.00 0.10 +0.01 36 0 81 0
28MAY26 3.60 C 0.00 0.00 0.00 0.06 0.00 36 0 32 0
28MAY26 3.70 C 0.05 0.05 0.05 0.04 +0.01 38 8 89 +8
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 62 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 1.69 +0.02 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.64 +0.02 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.49 +0.02 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.99 +0.01 0 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.79 +0.01 0 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.59 +0.01 0 0 5 0
29JUN26 3.00 C 0.52 0.52 0.52 0.50 +0.02 37 100 100 +80
29JUN26 3.10 C 0.00 0.00 0.00 0.41 +0.02 36 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.31 +0.01 30 0 30 0
29JUN26 3.30 C 0.00 0.00 0.00 0.24 0.00 32 0 25 0
29JUN26 3.40 C 0.00 0.00 0.00 0.18 +0.01 32 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.13 0.00 32 0 7 0
29JUN26 3.60 C 0.10 0.11 0.10 0.10 0.00 33 6 31 +5
29JUN26 3.70 C 0.00 0.00 0.00 0.07 0.00 33 0 42 0
29JUN26 3.80 C 0.06 0.06 0.06 0.05 0.00 33 5 13 +5
29JUN26 3.90 C 0.00 0.00 0.00 0.04 0.00 35 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 35 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 41 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 1.19 +0.02 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.50 +0.01 31 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.41 +0.01 31 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.34 +0.03 33 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.27 +0.01 32 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.22 +0.01 32 0 30 0
30JUL26 3.50 C 0.00 0.00 0.00 0.18 +0.02 33 0 2 0
30JUL26 3.60 C 0.00 0.00 0.00 0.14 +0.01 33 0 6 0
30JUL26 3.70 C 0.12 0.12 0.12 0.11 +0.01 33 2 2 +2
30JUL26 3.80 C 0.00 0.00 0.00 0.09 +0.01 34 0 18 0
30JUL26 3.90 C 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 10 0
30JUL26 4.10 C 0.00 0.00 0.00 0.04 +0.01 34 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.60 +0.01 32 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.51 +0.01 32 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.44 +0.03 33 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.37 +0.03 33 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.30 +0.01 31 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.25 +0.01 32 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.17 +0.01 32 0 2 0
28AUG26 3.70 C 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.04 0.00 31 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.03 0.00 31 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.02 0.00 30 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 1.54 +0.02 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.50 +0.02 70 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.99 +0.01 0 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.89 +0.02 0 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.80 +0.02 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.71 +0.03 36 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.62 +0.03 35 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.53 +0.02 32 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.46 +0.02 32 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.39 +0.02 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.34 +0.03 32 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.28 +0.01 31 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.23 0.00 30 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.20 +0.01 31 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.16 0.00 31 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.14 +0.01 32 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 0.00 31 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 0.00 31 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 0.00 31 0 30 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 0.00 31 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 31 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 1.50 +0.02 55 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.90 +0.02 32 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.80 +0.01 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.74 +0.03 33 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.66 +0.03 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.59 +0.03 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.53 +0.03 32 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.47 +0.03 31 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.41 +0.02 31 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.36 +0.01 31 0 43 0
30DEC26 3.50 C 0.00 0.00 0.00 0.31 +0.01 30 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.27 0.00 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.24 +0.01 31 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.21 +0.01 31 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.18 +0.01 31 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.15 0.00 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.08 0.00 30 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.07 0.00 30 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 1.30 1.30 1.30 1.29 +0.02 0 3 3 +3
30MAR27 2.30 C 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.00 +0.02 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.92 +0.02 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.84 +0.02 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.77 +0.02 30 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.70 +0.02 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.63 +0.02 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.59 +0.03 31 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.53 +0.03 31 0 602 0
30MAR27 3.30 C 0.00 0.00 0.00 0.48 +0.02 31 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.43 +0.02 31 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.38 +0.01 30 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.34 +0.01 30 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.30 +0.01 30 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.24 +0.01 30 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.21 +0.01 30 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.13 +0.01 30 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.11 +0.01 30 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.10 +0.01 30 0 13 0
TOTAL CALL 124 5,353 +103
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 67 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 26 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 80 0
28MAY26 3.10 P 0.00 0.00 0.00 0.02 0.00 35 0 79 0
28MAY26 3.20 P 0.03 0.03 0.03 0.03 -0.01 31 4 42 -4
28MAY26 3.30 P 0.00 0.00 0.00 0.07 0.00 34 0 55 0
28MAY26 3.40 P 0.12 0.12 0.12 0.11 -0.01 33 10 74 0
28MAY26 3.50 P 0.00 0.00 0.00 0.17 -0.01 33 0 24 0
28MAY26 3.60 P 0.24 0.24 0.24 0.25 -0.01 36 3 4 +3
28MAY26 3.70 P 0.00 0.00 0.00 0.33 -0.02 35 0 13 0
28MAY26 3.80 P 0.41 0.41 0.41 0.42 -0.03 36 5 15 0
28MAY26 3.90 P 0.00 0.00 0.00 0.52 -0.01 42 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.61 -0.02 37 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.71 -0.02 42 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 79 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 64 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.02 0.00 33 0 28 0
29JUN26 3.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 58 0
29JUN26 3.10 P 0.04 0.04 0.04 0.05 -0.01 31 4 226 +4
29JUN26 3.20 P 0.00 0.00 0.00 0.08 -0.01 32 0 6 0
29JUN26 3.30 P 0.00 0.00 0.00 0.12 -0.01 32 0 6 0
29JUN26 3.40 P 0.15 0.15 0.15 0.16 -0.02 31 1 31 0
29JUN26 3.50 P 0.00 0.00 0.00 0.22 -0.02 31 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.29 -0.02 32 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.37 -0.01 33 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.45 -0.02 34 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.54 -0.02 35 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.63 -0.02 36 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.72 -0.02 35 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.81 -0.02 32 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.91 -0.02 35 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.01 -0.01 37 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.02 0.00 31 0 8 0
30JUL26 2.90 P 0.00 0.00 0.00 0.03 0.00 30 0 4 0
30JUL26 3.00 P 0.00 0.00 0.00 0.05 0.00 30 0 25 0
30JUL26 3.10 P 0.00 0.00 0.00 0.08 0.00 31 0 9 0
30JUL26 3.20 P 0.00 0.00 0.00 0.11 0.00 31 0 10 0
30JUL26 3.30 P 0.12 0.12 0.12 0.16 0.00 32 2 2 +2
30JUL26 3.40 P 0.00 0.00 0.00 0.20 0.00 31 0 1 0
30JUL26 3.50 P 0.00 0.00 0.00 0.26 0.00 32 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.33 0.00 33 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.40 -0.01 33 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.48 -0.01 33 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.56 -0.02 33 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.65 -0.01 35 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.74 -0.01 35 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.83 -0.01 36 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.92 -0.02 35 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.01 -0.02 31 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.11 -0.02 34 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 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 30 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.07 0.00 30 0 3 0
28AUG26 3.10 P 0.08 0.08 0.08 0.10 -0.01 30 3 3 +3
28AUG26 3.20 P 0.00 0.00 0.00 0.14 0.00 31 0 4 0
28AUG26 3.30 P 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.28 -0.01 30 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.35 0.00 31 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.42 -0.02 31 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.49 -0.03 31 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.57 -0.03 31 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.66 -0.02 33 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.74 -0.03 31 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.84 -0.02 34 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.93 -0.02 34 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.02 -0.02 33 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.12 -0.01 35 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 39 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 0.03 -0.01 30 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 -0.01 29 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.06 -0.01 29 0 19 0
29SEP26 3.00 P 0.00 0.00 0.00 0.09 0.00 30 0 21 0
29SEP26 3.10 P 0.00 0.00 0.00 0.12 0.00 30 0 18 0
29SEP26 3.20 P 0.00 0.00 0.00 0.16 0.00 30 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.20 -0.01 30 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.25 0.00 30 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.31 0.00 31 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.37 0.00 30 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.44 -0.02 31 0 2 0
29SEP26 3.80 P 0.00 0.00 0.00 0.51 -0.02 31 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.59 -0.03 31 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.67 -0.02 31 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.76 -0.02 32 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.84 -0.02 31 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.93 -0.02 31 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.02 -0.02 30 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.12 -0.03 32 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.21 -0.02 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 31 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 29 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 -0.01 29 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 0.00 30 0 2 0
30DEC26 2.90 P 0.00 0.00 0.00 0.10 -0.01 29 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.17 0.00 29 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.21 0.00 29 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.25 -0.01 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.30 -0.01 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.36 0.00 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.42 0.00 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.49 -0.01 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.56 -0.01 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.63 -0.02 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.71 -0.03 30 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.79 -0.03 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.87 -0.04 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.95 -0.02 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.05 -0.01 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.13 -0.02 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.22 -0.02 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 31 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.06 -0.01 28 0 1 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 0.00 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 0.00 29 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.17 0.00 29 0 5 0
30MAR27 3.10 P 0.00 0.00 0.00 0.21 0.00 29 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.25 0.00 29 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.30 0.00 29 0 402 0
30MAR27 3.40 P 0.00 0.00 0.00 0.34 -0.01 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.41 +0.01 30 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.46 0.00 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.53 -0.01 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.60 0.00 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.67 -0.01 30 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.74 -0.01 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.82 -0.01 30 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.90 -0.01 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.98 -0.01 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.07 -0.01 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.15 -0.02 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.24 -0.02 29 0 0 0
TOTAL PUT 32 5,741 +8
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$ 33.44
28MAY26 23.00 C 0.00 0.00 0.00 10.46 -0.13 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.47 -0.12 65 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.47 -0.12 56 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.47 -0.12 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.47 -0.12 39 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.48 -0.12 41 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.50 -0.12 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.55 -0.13 39 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 2.67 -0.13 38 0 56 0
28MAY26 32.00 C 0.00 0.00 0.00 1.89 -0.13 38 0 40 0
28MAY26 33.00 C 1.05 1.05 1.05 1.28 -0.06 39 6 189 0
28MAY26 34.00 C 0.74 0.78 0.70 0.78 -0.07 38 19 340 +14
28MAY26 35.00 C 0.36 0.48 0.36 0.47 -0.05 39 2 341 +2
28MAY26 36.00 C 0.30 0.30 0.25 0.25 -0.04 39 22 117 +6
28MAY26 37.00 C 0.23 0.23 0.13 0.13 -0.03 39 3 106 -1
28MAY26 38.00 C 0.17 0.17 0.17 0.06 -0.02 39 1 100 0
28MAY26 39.00 C 0.05 0.05 0.05 0.03 -0.01 39 10 171 -8
28MAY26 40.00 C 0.00 0.00 0.00 0.02 0.00 42 0 59 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 127 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 74 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 64 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 13 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 53 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 38 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 23 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 38 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 23.70 -0.12 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 23.45 -0.12 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 22.95 -0.12 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 22.45 -0.12 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 21.95 -0.12 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 21.45 -0.12 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 20.95 -0.12 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 20.45 -0.12 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 19.95 -0.13 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.45 -0.13 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.96 -0.12 130 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.46 -0.12 124 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.96 -0.12 118 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.46 -0.12 112 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 16.96 -0.12 107 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.46 -0.12 101 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.96 -0.12 95 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 15.46 -0.12 88 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 14.96 -0.12 82 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.46 -0.12 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.96 -0.12 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.46 -0.12 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.46 -0.12 0 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 11.46 -0.12 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.46 -0.13 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.47 -0.12 57 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.47 -0.12 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.47 -0.12 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.48 -0.12 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.50 -0.13 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.55 -0.07 40 0 0 0
29JUN26 30.00 C 4.08 4.08 4.08 3.67 -0.14 40 1 14 0
29JUN26 31.00 C 0.00 0.00 0.00 2.89 -0.14 41 0 17 0
29JUN26 32.00 C 0.00 0.00 0.00 2.18 -0.12 39 0 73 0
29JUN26 33.00 C 0.00 0.00 0.00 1.67 -0.08 40 0 56 0
29JUN26 34.00 C 0.00 0.00 0.00 1.25 -0.07 40 0 316 0
29JUN26 35.00 C 0.00 0.00 0.00 0.93 -0.07 41 0 120 0
29JUN26 36.00 C 0.63 0.63 0.63 0.69 -0.06 41 1 134 0
29JUN26 37.00 C 0.00 0.00 0.00 0.51 -0.05 41 0 437 0
29JUN26 38.00 C 0.00 0.00 0.00 0.37 -0.05 41 0 106 0
29JUN26 39.00 C 0.00 0.00 0.00 0.27 -0.04 41 0 82 0
29JUN26 40.00 C 0.22 0.22 0.22 0.19 -0.04 41 2 33 0
29JUN26 41.00 C 0.00 0.00 0.00 0.13 -0.03 41 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 1,160 0
29JUN26 43.00 C 0.15 0.15 0.11 0.07 -0.01 41 4 1,408 +4
29JUN26 44.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 8 0
30JUL26 24.00 C 0.00 0.00 0.00 9.47 -0.12 52 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.47 -0.12 46 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.47 -0.12 40 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.50 -0.10 42 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.56 -0.14 42 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.69 -0.17 42 0 1 0
30JUL26 30.00 C 0.00 0.00 0.00 3.91 -0.11 42 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.24 -0.10 42 0 5 0
30JUL26 32.00 C 0.00 0.00 0.00 2.64 -0.03 42 0 30 0
30JUL26 33.00 C 0.00 0.00 0.00 2.15 -0.06 41 0 58 0
30JUL26 34.00 C 1.69 1.69 1.69 1.79 -0.02 42 1 27 +1
30JUL26 35.00 C 0.00 0.00 0.00 1.48 -0.01 42 0 20 0
30JUL26 36.00 C 0.00 0.00 0.00 1.21 -0.02 42 0 48 0
30JUL26 37.00 C 0.00 0.00 0.00 0.98 -0.02 42 0 27 0
30JUL26 38.00 C 0.00 0.00 0.00 0.80 -0.03 42 0 53 0
30JUL26 39.00 C 0.64 0.64 0.59 0.64 -0.04 42 50 81 +42
30JUL26 40.00 C 0.54 0.54 0.54 0.52 -0.01 43 15 107 +12
30JUL26 41.00 C 0.00 0.00 0.00 0.41 -0.02 42 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 0.32 -0.02 42 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.26 -0.01 43 0 5 0
30JUL26 44.00 C 0.00 0.00 0.00 0.20 -0.01 43 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.16 0.00 43 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 9.47 -0.12 47 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.47 -0.13 41 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.50 -0.15 44 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.56 -0.12 43 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.69 -0.13 43 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.90 -0.13 43 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.21 -0.12 43 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.62 -0.02 43 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 3.06 -0.04 42 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 2.62 -0.05 42 0 45 0
28AUG26 34.00 C 2.14 2.14 2.14 2.26 -0.03 43 15 60 +15
28AUG26 35.00 C 0.00 0.00 0.00 1.95 0.00 43 0 46 0
28AUG26 36.00 C 0.00 0.00 0.00 1.67 0.00 43 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 1.42 -0.01 43 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 1.21 -0.01 43 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 1.02 -0.02 43 0 16 0
28AUG26 40.00 C 0.80 0.85 0.80 0.86 -0.03 43 2 3 +1
28AUG26 41.00 C 0.00 0.00 0.00 0.71 -0.04 43 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.59 -0.04 43 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.49 -0.03 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.96 -0.12 73 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.46 -0.12 70 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.96 -0.12 66 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.46 -0.12 61 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.96 -0.12 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.46 -0.12 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.46 -0.12 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.46 -0.12 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.46 -0.13 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.47 -0.12 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.49 -0.12 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.55 -0.11 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.64 -0.04 42 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 5.69 -0.15 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.00 -0.17 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.40 -0.29 41 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 4.00 +0.02 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.46 -0.02 42 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 3.04 -0.03 42 0 17 0
29SEP26 34.00 C 0.00 0.00 0.00 2.67 -0.02 42 0 17 0
29SEP26 35.00 C 0.00 0.00 0.00 2.34 -0.02 43 0 31 0
29SEP26 36.00 C 1.91 1.94 1.91 2.05 0.00 43 28 249 +28
29SEP26 37.00 C 0.00 0.00 0.00 1.78 -0.01 43 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 1.56 -0.01 43 0 221 0
29SEP26 39.00 C 0.00 0.00 0.00 1.37 0.00 43 0 591 0
29SEP26 40.00 C 0.00 0.00 0.00 1.19 +0.02 43 0 807 0
29SEP26 41.00 C 0.00 0.00 0.00 1.02 -0.03 43 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.85 -0.03 43 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.76 -0.03 43 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.64 -0.03 43 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.55 -0.02 43 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.47 -0.02 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.40 -0.01 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.34 -0.02 43 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.29 -0.01 43 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.24 -0.02 43 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.16 -0.01 43 0 1 0
29SEP26 55.00 C 0.20 0.20 0.20 0.11 0.00 43 15 15 +15
29SEP26 57.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 0.00 44 0 45 0
30DEC26 22.00 C 0.00 0.00 0.00 11.47 -0.12 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.49 -0.12 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.54 -0.12 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.49 -0.30 35 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 7.67 -0.10 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.00 -0.12 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.38 -0.09 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.84 -0.08 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.32 -0.08 41 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 4.85 -0.08 41 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 4.40 -0.07 41 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 4.01 -0.07 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.62 -0.07 42 0 19 0
30DEC26 35.00 C 0.00 0.00 0.00 3.29 -0.06 42 0 1,425 0
30DEC26 36.00 C 0.00 0.00 0.00 2.97 -0.06 42 0 20 0
30DEC26 37.00 C 0.00 0.00 0.00 2.68 -0.05 42 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 2.43 -0.05 42 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.17 -0.06 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.97 -0.04 42 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 1.77 -0.05 42 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 1.59 -0.03 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.44 -0.03 42 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 1.29 -0.03 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.19 0.00 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 1.07 -0.02 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.97 0.00 43 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.83 -0.05 42 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.79 -0.02 43 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 10.49 -0.12 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.61 -0.34 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.84 -0.15 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.22 -0.09 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.62 -0.09 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.08 -0.09 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.55 -0.08 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.07 -0.08 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.62 -0.07 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.17 -0.07 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.79 -0.07 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.41 -0.07 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.07 -0.05 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.76 -0.05 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.44 -0.06 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.17 -0.05 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.93 -0.04 42 0 15 0
30MAR27 40.00 C 2.87 2.87 2.87 2.68 -0.05 42 1 1 0
30MAR27 41.00 C 0.00 0.00 0.00 2.46 -0.04 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.27 -0.04 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.20 +0.08 43 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 1.96 +0.03 42 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 1.81 +0.02 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.72 +0.07 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.55 +0.03 43 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.43 +0.02 43 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 1.32 +0.02 43 0 0 0
TOTAL CALL 198 18,820 +131
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 0.05 0.05 0.05 0.01 0.00 43 2 38 +2
28MAY26 26.00 P 0.06 0.06 0.06 0.02 0.00 40 1 47 +1
28MAY26 27.00 P 0.12 0.12 0.12 0.05 0.00 40 1 73 +1
28MAY26 28.00 P 0.18 0.22 0.18 0.11 -0.01 39 10 72 +7
28MAY26 29.00 P 0.38 0.38 0.38 0.24 -0.01 39 1 93 +1
28MAY26 30.00 P 0.57 0.64 0.57 0.47 -0.01 39 18 130 0
28MAY26 31.00 P 0.79 1.00 0.79 0.82 0.00 39 19 129 +19
28MAY26 32.00 P 1.33 1.56 1.33 1.31 +0.02 40 35 143 +18
28MAY26 33.00 P 2.20 2.20 2.00 1.87 -0.03 38 18 159 +8
28MAY26 34.00 P 2.90 2.90 2.90 2.67 +0.05 41 3 107 0
28MAY26 35.00 P 0.00 0.00 0.00 3.52 +0.18 43 0 235 0
28MAY26 36.00 P 0.00 0.00 0.00 4.30 +0.09 38 0 78 0
28MAY26 37.00 P 0.00 0.00 0.00 5.24 +0.10 39 0 116 0
28MAY26 38.00 P 0.00 0.00 0.00 6.38 +0.11 56 0 95 0
28MAY26 39.00 P 0.00 0.00 0.00 7.39 +0.11 63 0 60 0
28MAY26 40.00 P 0.00 0.00 0.00 8.42 +0.13 71 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 9.37 +0.05 73 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 10.37 +0.04 78 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 11.37 +0.09 83 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.35 +0.07 86 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.32 +0.05 87 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.26 -0.02 84 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.26 -0.07 88 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.34 -0.05 102 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.35 +0.07 107 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 118 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 107 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 0.00 0.00 0.00 0.01 0.00 91 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 87 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 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 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 68 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 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 57 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 52 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 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 44 0 13 0
29JUN26 23.00 P 0.05 0.05 0.05 0.03 -0.01 41 1 4 +1
29JUN26 24.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 29 0
29JUN26 26.00 P 0.29 0.29 0.29 0.20 -0.02 40 3 88 +1
29JUN26 27.00 P 0.00 0.00 0.00 0.34 -0.02 41 0 14 0
29JUN26 28.00 P 0.64 0.64 0.64 0.53 -0.03 41 2 75 +2
29JUN26 29.00 P 0.91 0.91 0.84 0.80 -0.03 41 14 152 +7
29JUN26 30.00 P 1.20 1.26 1.20 1.14 -0.03 41 9 206 +9
29JUN26 31.00 P 0.00 0.00 0.00 1.55 -0.05 41 0 147 0
29JUN26 32.00 P 2.13 2.23 2.10 2.05 -0.05 41 47 197 +47
29JUN26 33.00 P 2.72 2.75 2.72 2.64 -0.01 41 46 182 +16
29JUN26 34.00 P 3.58 3.58 3.58 3.27 -0.06 41 2 316 +2
29JUN26 35.00 P 0.00 0.00 0.00 3.98 -0.10 40 0 73 0
29JUN26 36.00 P 0.00 0.00 0.00 4.90 +0.03 44 0 95 0
29JUN26 37.00 P 0.00 0.00 0.00 5.76 +0.13 45 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 6.66 +0.13 47 0 115 0
29JUN26 39.00 P 0.00 0.00 0.00 7.59 +0.08 49 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 8.55 +0.16 52 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 9.49 +0.11 53 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 10.46 +0.10 55 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 11.46 +0.18 59 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.45 +0.05 61 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.38 +0.10 61 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.50 +0.22 70 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.50 +0.17 73 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.49 +0.10 75 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.40 +0.12 73 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.42 +0.17 77 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.92 +0.15 83 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.48 +0.22 93 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.80 +0.04 86 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 28.42 +0.16 100 0 0 0
30JUL26 24.00 P 0.28 0.28 0.28 0.21 +0.01 42 1 2 +1
30JUL26 25.00 P 0.00 0.00 0.00 0.33 +0.01 43 0 1 0
30JUL26 26.00 P 0.00 0.00 0.00 0.49 +0.02 43 0 4 0
30JUL26 27.00 P 0.75 0.83 0.75 0.70 +0.02 43 42 50 +39
30JUL26 28.00 P 1.10 1.10 1.10 0.97 +0.02 43 1 19 +1
30JUL26 29.00 P 0.00 0.00 0.00 1.28 0.00 42 0 32 0
30JUL26 30.00 P 0.00 0.00 0.00 1.66 -0.01 42 0 35 0
30JUL26 31.00 P 0.00 0.00 0.00 2.09 -0.03 42 0 29 0
30JUL26 32.00 P 2.71 2.71 2.67 2.63 -0.01 42 16 290 0
30JUL26 33.00 P 3.32 3.32 3.25 3.23 +0.03 43 30 108 0
30JUL26 34.00 P 0.00 0.00 0.00 3.83 -0.04 42 0 191 0
30JUL26 35.00 P 0.00 0.00 0.00 4.43 -0.06 41 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 5.38 +0.15 45 0 137 0
30JUL26 37.00 P 0.00 0.00 0.00 6.19 +0.09 46 0 71 0
30JUL26 38.00 P 0.00 0.00 0.00 7.03 +0.14 47 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.90 +0.22 47 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 8.81 +0.11 49 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 9.73 +0.11 50 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.68 +0.11 52 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.65 +0.37 54 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.59 +0.19 55 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.51 +0.23 55 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.53 +0.25 58 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.50 +0.17 60 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.51 +0.12 62 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.38 0.00 43 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 0.55 +0.01 43 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.76 +0.01 43 0 0 0
28AUG26 27.00 P 1.07 1.07 1.07 1.02 +0.01 43 1 16 0
28AUG26 28.00 P 0.00 0.00 0.00 1.33 +0.01 43 0 2 0
28AUG26 29.00 P 0.00 0.00 0.00 1.67 -0.01 43 0 44 0
28AUG26 30.00 P 2.00 2.00 2.00 2.06 -0.04 43 2 2 +1
28AUG26 31.00 P 0.00 0.00 0.00 2.55 -0.03 43 0 3 0
28AUG26 32.00 P 3.11 3.11 3.11 3.11 +0.01 44 3 37 -3
28AUG26 33.00 P 3.73 3.73 3.73 3.65 -0.04 43 3 33 +3
28AUG26 34.00 P 0.00 0.00 0.00 4.28 -0.04 43 0 76 0
28AUG26 35.00 P 0.00 0.00 0.00 4.87 -0.08 42 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 5.79 +0.16 45 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.55 +0.17 46 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.25 +0.08 45 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.20 +0.21 47 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.07 +0.25 48 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.79 +0.10 46 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.68 +0.06 46 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.82 +0.26 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 0.00 43 0 10 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 0.00 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 0.00 43 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 0.00 43 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 0.00 43 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 +0.01 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 0.00 43 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.40 +0.01 43 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.56 0.00 43 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.77 +0.01 43 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 1.02 +0.02 43 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 1.30 +0.02 43 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.62 -0.01 43 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 2.01 -0.01 43 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 2.44 -0.01 43 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 2.90 -0.05 43 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 3.43 -0.03 43 0 31 0
29SEP26 33.00 P 0.00 0.00 0.00 4.01 -0.04 43 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 4.64 -0.04 43 0 55 0
29SEP26 35.00 P 0.00 0.00 0.00 5.31 -0.04 43 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 6.13 +0.20 45 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 6.88 +0.21 45 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 7.67 +0.09 46 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 8.48 +0.10 46 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 9.18 -0.03 45 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 10.03 -0.03 45 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 10.89 -0.04 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.82 +0.01 46 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 12.92 +0.12 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.86 +0.24 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.74 +0.20 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.73 +0.25 53 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.70 +0.28 54 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.65 +0.28 55 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.63 +0.30 56 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 21.07 +0.30 59 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.51 +0.25 62 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.80 +0.04 57 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.50 +0.24 68 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.64 +0.01 43 0 24 0
30DEC26 23.00 P 0.00 0.00 0.00 0.84 +0.02 43 0 2 0
30DEC26 24.00 P 1.21 1.21 1.21 1.06 +0.01 43 1 5 +1
30DEC26 25.00 P 0.00 0.00 0.00 1.35 +0.02 43 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.65 +0.02 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.01 +0.02 43 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.41 +0.04 44 0 19 0
30DEC26 29.00 P 0.00 0.00 0.00 2.85 +0.04 44 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 3.32 +0.04 44 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 3.84 +0.04 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.38 +0.05 44 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 4.99 +0.05 44 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 5.60 +0.06 44 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 6.27 +0.06 44 0 1,412 0
30DEC26 36.00 P 0.00 0.00 0.00 6.96 +0.06 45 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 7.68 +0.07 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.43 +0.07 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.20 +0.08 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.98 +0.06 46 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 10.83 +0.08 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.66 +0.09 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.54 +0.11 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.42 +0.16 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.30 +0.15 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.22 +0.19 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.15 +0.23 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.08 +0.31 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.02 +0.35 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.21 +0.02 43 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.50 +0.02 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.81 +0.03 43 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 2.17 +0.03 43 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 2.54 +0.03 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.99 +0.04 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.44 +0.04 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.94 +0.04 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.47 +0.04 43 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 5.02 +0.05 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.63 +0.05 44 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 6.25 +0.06 44 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 6.90 +0.06 44 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 7.59 +0.07 44 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 8.29 +0.07 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.02 +0.07 45 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 9.79 +0.09 45 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 10.55 +0.08 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.35 +0.09 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.18 +0.14 46 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 13.01 +0.09 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.85 +0.10 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.62 -0.01 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.61 +0.10 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.50 +0.11 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.22 +0.07 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.34 +0.31 49 0 0 0
TOTAL PUT 332 8,462 +185
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 85.30
08MAY26 55.00 C 0.00 0.00 0.00 30.59 +0.83 482 0 0 0
08MAY26 57.50 C 0.00 0.00 0.00 28.10 +0.84 443 0 0 0
08MAY26 60.00 C 0.00 0.00 0.00 25.61 +0.85 405 0 0 0
08MAY26 62.50 C 0.00 0.00 0.00 23.11 +0.85 365 0 0 0
08MAY26 65.00 C 0.00 0.00 0.00 20.61 +0.90 327 0 0 0
08MAY26 67.50 C 0.00 0.00 0.00 18.10 +0.83 287 0 0 0
08MAY26 70.00 C 0.00 0.00 0.00 15.59 +0.82 249 0 0 0
08MAY26 72.50 C 0.00 0.00 0.00 13.08 +0.81 211 0 0 0
08MAY26 75.00 C 0.00 0.00 0.00 10.55 +0.78 171 0 0 0
08MAY26 77.50 C 0.00 0.00 0.00 7.80 +0.53 0 0 0 0
08MAY26 80.00 C 0.00 0.00 0.00 5.43 +0.66 85 0 0 0
08MAY26 82.50 C 0.00 0.00 0.00 2.96 +0.70 55 0 113 0
08MAY26 85.00 C 0.40 0.61 0.40 0.47 +0.10 16 55 534 +51
08MAY26 87.50 C 0.03 0.03 0.03 0.10 +0.08 40 42 248 +42
08MAY26 90.00 C 0.00 0.00 0.00 0.07 +0.06 64 0 0 0
08MAY26 92.50 C 0.00 0.00 0.00 0.06 +0.05 86 0 0 0
08MAY26 95.00 C 0.00 0.00 0.00 0.05 +0.04 106 0 0 0
08MAY26 97.50 C 0.00 0.00 0.00 0.04 +0.03 122 0 0 0
08MAY26 100.00 C 0.00 0.00 0.00 0.03 +0.02 136 0 0 0
08MAY26 102.50 C 0.00 0.00 0.00 0.02 +0.01 146 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
15MAY26 55.00 C 0.00 0.00 0.00 30.59 +0.71 167 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 28.10 +0.71 153 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 25.61 +0.73 140 0 0 0
15MAY26 62.50 C 0.00 0.00 0.00 23.11 +0.72 126 0 0 0
15MAY26 65.00 C 0.00 0.00 0.00 20.61 +0.72 113 0 0 0
15MAY26 67.50 C 0.00 0.00 0.00 18.10 +0.71 99 0 0 0
15MAY26 70.00 C 0.00 0.00 0.00 15.59 +0.82 85 0 0 0
15MAY26 72.50 C 0.00 0.00 0.00 13.08 +0.81 72 0 0 0
15MAY26 75.00 C 0.00 0.00 0.00 10.55 +0.78 58 0 0 0
15MAY26 77.50 C 0.00 0.00 0.00 7.84 +0.57 0 0 0 0
15MAY26 80.00 C 0.00 0.00 0.00 5.43 +0.65 27 0 0 0
15MAY26 82.50 C 0.00 0.00 0.00 2.96 +0.43 18 0 28 0
15MAY26 85.00 C 0.85 1.08 0.85 0.95 +0.21 15 121 286 +81
15MAY26 87.50 C 0.15 0.19 0.15 0.16 -0.02 16 78 81 +75
15MAY26 90.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 1 0
15MAY26 92.50 C 0.00 0.00 0.00 0.06 +0.04 30 0 0 0
15MAY26 95.00 C 0.00 0.00 0.00 0.05 +0.04 37 0 0 0
15MAY26 97.50 C 0.00 0.00 0.00 0.04 +0.03 43 0 0 0
15MAY26 100.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
15MAY26 102.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 36.37 +0.64 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 35.37 +0.64 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.88 +0.65 62 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.59 +0.71 99 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.10 +0.71 91 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.61 +0.73 83 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.11 +0.72 74 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.61 +0.72 66 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.10 +0.71 58 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.59 +0.72 49 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 13.32 +0.97 51 0 95 0
28MAY26 75.00 C 0.00 0.00 0.00 10.55 +0.37 33 0 1,480 0
28MAY26 77.50 C 0.00 0.00 0.00 7.99 +0.55 23 0 1,167 0
28MAY26 80.00 C 0.00 0.00 0.00 5.48 +0.57 16 0 2,251 0
28MAY26 82.50 C 2.83 3.30 2.83 3.23 +0.46 15 9 4,490 -6
28MAY26 85.00 C 1.26 1.50 1.26 1.34 +0.27 13 90 3,970 -5
28MAY26 87.50 C 0.41 0.50 0.41 0.43 -0.08 14 109 2,589 +36
28MAY26 90.00 C 0.13 0.15 0.12 0.12 -0.20 15 85 1,304 -55
28MAY26 92.50 C 0.00 0.00 0.00 0.06 -0.17 18 0 488 0
28MAY26 95.00 C 0.00 0.00 0.00 0.05 -0.14 22 0 181 0
28MAY26 97.50 C 0.00 0.00 0.00 0.04 -0.13 26 0 75 0
28MAY26 100.00 C 0.00 0.00 0.00 0.03 -0.13 29 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.02 -0.13 31 0 70 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 -0.13 32 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 -0.12 36 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.11 39 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 -0.10 42 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 -0.09 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.40 +0.58 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.40 +0.57 0 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 32.91 +0.43 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.59 +0.71 75 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 28.10 +0.71 69 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 25.61 +0.73 63 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 23.11 +0.56 57 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 20.61 +0.72 51 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 18.10 +0.59 44 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 15.59 +0.72 38 0 512 0
29JUN26 72.50 C 0.00 0.00 0.00 13.32 +0.59 39 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 10.55 +0.37 25 0 2,637 0
29JUN26 77.50 C 0.00 0.00 0.00 7.99 +0.55 17 0 1,160 0
29JUN26 80.00 C 5.61 5.67 5.61 5.59 +0.40 16 16 4,840 -16
29JUN26 82.50 C 3.10 3.43 3.10 3.24 +0.35 13 56 2,369 -2
29JUN26 85.00 C 1.40 1.78 1.40 1.57 +0.19 13 22 6,309 +8
29JUN26 87.50 C 0.73 0.76 0.73 0.64 +0.04 14 26 3,297 +3
29JUN26 90.00 C 0.28 0.30 0.28 0.25 -0.07 15 376 4,506 +294
29JUN26 92.50 C 0.14 0.14 0.14 0.10 -0.13 16 6 2,044 +6
29JUN26 95.00 C 0.08 0.08 0.07 0.05 -0.14 17 120 2,217 +78
29JUN26 97.50 C 0.00 0.00 0.00 0.04 -0.13 19 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 -0.13 21 0 664 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 -0.13 22 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.13 23 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.12 25 0 166 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.11 27 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.10 29 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.09 31 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 164 0
30JUL26 49.00 C 0.00 0.00 0.00 36.40 +0.35 50 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 35.48 +0.43 70 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 32.91 +0.35 49 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 30.59 +0.55 65 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.10 +0.54 60 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.61 +0.55 55 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 23.11 +0.53 49 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.61 +0.53 44 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.10 +0.53 39 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.59 +0.72 33 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.32 +0.59 34 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.55 +0.37 23 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 7.99 +0.55 16 0 416 0
30JUL26 80.00 C 0.00 0.00 0.00 5.73 +0.54 17 0 328 0
30JUL26 82.50 C 0.00 0.00 0.00 3.36 +0.32 13 0 784 0
30JUL26 85.00 C 1.82 1.93 1.82 1.88 +0.16 14 4 575 +1
30JUL26 87.50 C 0.96 1.08 0.94 1.00 +0.09 15 73 743 -53
30JUL26 90.00 C 0.56 0.60 0.56 0.58 +0.03 16 91 1,170 +11
30JUL26 92.50 C 0.00 0.00 0.00 0.34 0.00 17 0 242 0
30JUL26 95.00 C 0.22 0.22 0.22 0.20 -0.02 17 60 60 -6
30JUL26 97.50 C 0.00 0.00 0.00 0.13 -0.04 18 0 8 0
30JUL26 100.00 C 0.00 0.00 0.00 0.08 -0.08 19 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.06 -0.09 20 0 31 0
30JUL26 105.00 C 0.00 0.00 0.00 0.04 -0.10 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.03 -0.10 22 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.02 -0.10 23 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 -0.10 23 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 -0.09 24 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 30.59 +0.55 59 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 28.10 +0.54 54 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 25.61 +0.55 49 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.11 +0.53 44 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 20.61 +0.53 40 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.10 +0.53 35 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 15.59 +0.72 30 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.32 +0.59 31 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 10.55 +0.37 21 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 7.99 +0.49 14 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 5.73 +0.51 15 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 3.63 +0.31 14 0 384 0
28AUG26 85.00 C 2.28 2.28 2.28 2.25 +0.20 15 2 45 +1
28AUG26 87.50 C 1.45 1.45 1.45 1.38 +0.14 15 9 30 -8
28AUG26 90.00 C 0.85 0.91 0.83 0.86 +0.13 16 89 634 +67
28AUG26 92.50 C 0.57 0.57 0.57 0.53 +0.10 16 40 193 +40
28AUG26 95.00 C 0.37 0.38 0.37 0.33 +0.08 17 32 48 +32
28AUG26 97.50 C 0.00 0.00 0.00 0.20 +0.03 17 0 16 0
28AUG26 100.00 C 0.18 0.18 0.18 0.13 -0.03 18 6 6 +6
28AUG26 102.50 C 0.00 0.00 0.00 0.08 -0.07 18 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.05 -0.09 18 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.04 -0.09 19 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.03 -0.09 20 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 -0.09 21 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 -0.09 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.40 +0.35 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.48 +0.43 58 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.91 +0.35 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.59 +0.55 53 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 28.10 +0.54 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.61 +0.55 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.11 +0.53 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.61 +0.53 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.10 +0.53 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.59 +0.72 27 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 13.32 +0.59 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.55 +0.37 19 0 719 0
29SEP26 77.50 C 8.08 8.08 8.08 8.10 +0.60 16 1 379 0
29SEP26 80.00 C 0.00 0.00 0.00 5.97 +0.61 16 0 2,296 0
29SEP26 82.50 C 3.93 3.93 3.93 4.23 +0.31 16 2 1,174 0
29SEP26 85.00 C 2.21 2.50 2.21 3.14 +0.24 17 129 4,081 +126
29SEP26 87.50 C 1.52 1.62 1.52 2.40 +0.16 18 223 2,252 +64
29SEP26 90.00 C 0.98 1.09 0.98 1.86 +0.08 19 261 4,218 +201
29SEP26 92.50 C 0.00 0.00 0.00 1.47 +0.04 20 0 621 0
29SEP26 95.00 C 0.00 0.00 0.00 1.17 +0.01 21 0 1,149 0
29SEP26 97.50 C 0.00 0.00 0.00 0.96 -0.03 22 0 167 0
29SEP26 100.00 C 0.00 0.00 0.00 0.79 -0.04 23 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.66 -0.07 24 0 413 0
29SEP26 105.00 C 0.00 0.00 0.00 0.56 -0.07 25 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.49 -0.08 26 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.42 -0.10 27 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.38 -0.08 28 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.34 -0.10 29 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.31 -0.10 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.28 -0.11 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 36.41 +0.36 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.48 +0.43 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.94 +0.38 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.59 +0.55 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.10 +0.54 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.61 +0.55 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.11 +0.53 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.61 +0.53 29 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 18.10 +0.53 25 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 15.59 +0.72 22 0 115 0
30DEC26 72.50 C 0.00 0.00 0.00 13.32 +0.59 21 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 10.55 +0.37 15 0 777 0
30DEC26 77.50 C 0.00 0.00 0.00 8.13 +0.39 13 0 1,524 0
30DEC26 80.00 C 5.90 6.00 5.90 6.27 +0.35 14 3 983 -1
30DEC26 82.50 C 4.26 4.29 4.16 4.95 +0.29 15 90 857 0
30DEC26 85.00 C 0.00 0.00 0.00 3.94 +0.27 16 0 2,083 0
30DEC26 87.50 C 2.10 2.10 2.10 3.14 +0.15 16 1 1,699 0
30DEC26 90.00 C 1.55 1.62 1.55 2.57 +0.11 17 6 955 +4
30DEC26 92.50 C 0.00 0.00 0.00 2.12 +0.06 18 0 641 0
30DEC26 95.00 C 0.93 0.93 0.93 1.77 +0.02 19 1 543 +1
30DEC26 97.50 C 0.00 0.00 0.00 1.48 -0.01 20 0 90 0
30DEC26 100.00 C 0.00 0.00 0.00 1.28 -0.04 21 0 215 0
30DEC26 102.50 C 0.00 0.00 0.00 1.09 -0.06 22 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.97 -0.07 22 0 265 0
30DEC26 107.50 C 0.00 0.00 0.00 0.85 -0.09 23 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.76 -0.09 24 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.69 -0.10 25 0 20 0
30DEC26 115.00 C 0.00 0.00 0.00 0.63 -0.11 26 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.57 -0.13 27 0 38 0
30MAR27 49.00 C 0.00 0.00 0.00 36.41 +0.36 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.48 +0.43 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 32.94 +0.38 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.59 +0.55 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.10 +0.54 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.61 +0.55 30 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 23.11 +0.53 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.61 +0.53 24 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 18.10 +0.53 21 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 15.59 +0.67 18 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 13.32 +0.59 17 0 30 0
30MAR27 75.00 C 0.00 0.00 0.00 10.55 -0.10 12 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.32 -0.30 12 0 107 0
30MAR27 80.00 C 0.00 0.00 0.00 7.05 -0.07 14 0 160 0
30MAR27 82.50 C 0.00 0.00 0.00 5.65 -0.15 14 0 209 0
30MAR27 85.00 C 0.00 0.00 0.00 4.68 +0.03 15 0 335 0
30MAR27 87.50 C 0.00 0.00 0.00 3.92 +0.23 16 0 309 0
30MAR27 90.00 C 0.00 0.00 0.00 3.34 +0.17 17 0 628 0
30MAR27 92.50 C 0.00 0.00 0.00 2.87 +0.13 18 0 198 0
30MAR27 95.00 C 1.42 1.42 1.42 2.51 +0.12 19 1 253 +1
30MAR27 97.50 C 0.00 0.00 0.00 2.22 +0.08 19 0 200 0
30MAR27 100.00 C 0.00 0.00 0.00 1.98 +0.06 20 0 149 0
30MAR27 102.50 C 0.00 0.00 0.00 1.79 +0.04 21 0 3 0
30MAR27 105.00 C 0.00 0.00 0.00 1.65 +0.04 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.51 +0.02 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.40 +0.01 24 0 12 0
30MAR27 112.50 C 0.00 0.00 0.00 1.33 0.00 25 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.26 -0.01 26 0 0 0
TOTAL CALL 2,335 91,318 +1,077
08MAY26 55.00 P 0.00 0.00 0.00 0.05 +0.04 367 0 0 0
08MAY26 57.50 P 0.00 0.00 0.00 0.06 +0.05 343 0 0 0
08MAY26 60.00 P 0.00 0.00 0.00 0.07 +0.06 315 0 0 0
08MAY26 62.50 P 0.00 0.00 0.00 0.08 +0.07 289 0 0 0
08MAY26 65.00 P 0.00 0.00 0.00 0.09 +0.08 262 0 0 0
08MAY26 67.50 P 0.00 0.00 0.00 0.10 +0.09 234 0 0 0
08MAY26 70.00 P 0.00 0.00 0.00 0.11 +0.10 207 0 0 0
08MAY26 72.50 P 0.00 0.00 0.00 0.12 +0.11 178 0 0 0
08MAY26 75.00 P 0.00 0.00 0.00 0.13 +0.12 149 0 0 0
08MAY26 77.50 P 0.00 0.00 0.00 0.14 +0.13 119 0 0 0
08MAY26 80.00 P 0.00 0.00 0.00 0.15 +0.12 89 0 30 0
08MAY26 82.50 P 0.00 0.00 0.00 0.16 +0.05 56 0 487 0
08MAY26 85.00 P 0.40 0.43 0.13 0.19 -0.44 17 155 284 +124
08MAY26 87.50 P 0.00 0.00 0.00 2.30 -0.51 40 0 0 0
08MAY26 90.00 P 0.00 0.00 0.00 4.77 -0.53 65 0 0 0
08MAY26 92.50 P 0.00 0.00 0.00 7.33 -0.47 102 0 0 0
08MAY26 95.00 P 0.00 0.00 0.00 9.99 -0.31 152 0 0 0
08MAY26 97.50 P 0.00 0.00 0.00 12.23 -0.57 120 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 14.98 -0.32 202 0 0 0
08MAY26 102.50 P 0.00 0.00 0.00 17.48 -0.32 225 0 0 0
08MAY26 105.00 P 0.00 0.00 0.00 19.78 -0.52 199 0 0 0
08MAY26 107.50 P 0.00 0.00 0.00 22.50 -0.30 274 0 0 0
08MAY26 110.00 P 0.00 0.00 0.00 25.00 -0.30 294 0 0 0
08MAY26 112.50 P 0.00 0.00 0.00 27.48 -0.32 309 0 0 0
08MAY26 115.00 P 0.00 0.00 0.00 29.75 -0.55 253 0 0 0
15MAY26 55.00 P 0.00 0.00 0.00 0.05 +0.04 130 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 0.06 +0.05 121 0 0 0
15MAY26 60.00 P 0.00 0.00 0.00 0.07 +0.06 111 0 0 0
15MAY26 62.50 P 0.00 0.00 0.00 0.08 +0.07 102 0 0 0
15MAY26 65.00 P 0.00 0.00 0.00 0.09 +0.08 92 0 0 0
15MAY26 67.50 P 0.00 0.00 0.00 0.10 +0.09 82 0 0 0
15MAY26 70.00 P 0.00 0.00 0.00 0.11 +0.10 73 0 0 0
15MAY26 72.50 P 0.00 0.00 0.00 0.12 +0.11 63 0 0 0
15MAY26 75.00 P 0.00 0.00 0.00 0.13 +0.12 53 0 0 0
15MAY26 77.50 P 0.00 0.00 0.00 0.14 +0.13 42 0 0 0
15MAY26 80.00 P 0.00 0.00 0.00 0.15 +0.12 31 0 90 0
15MAY26 82.50 P 0.14 0.14 0.08 0.16 -0.04 20 100 327 +100
15MAY26 85.00 P 0.80 0.83 0.56 0.60 -0.34 15 297 240 +190
15MAY26 87.50 P 2.16 2.16 2.16 2.35 -0.51 17 1 1 +1
15MAY26 90.00 P 0.00 0.00 0.00 4.77 -0.55 24 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 7.33 -0.47 37 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 9.99 -0.31 55 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 12.23 -0.95 45 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 14.98 -0.73 73 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 17.48 -0.32 81 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 19.78 -0.52 73 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 22.50 -0.30 98 0 0 0
15MAY26 110.00 P 0.00 0.00 0.00 25.00 -0.30 106 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 27.48 -0.32 112 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 29.75 -0.55 94 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.05 +0.04 80 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.06 +0.05 75 0 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.07 +0.06 69 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.08 +0.07 63 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.09 +0.08 57 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.10 +0.09 51 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.11 +0.09 45 0 232 0
28MAY26 72.50 P 0.00 0.00 0.00 0.12 +0.08 39 0 1,493 0
28MAY26 75.00 P 0.03 0.03 0.03 0.13 +0.07 32 50 3,511 0
28MAY26 77.50 P 0.03 0.04 0.03 0.14 +0.03 26 20 3,749 -20
28MAY26 80.00 P 0.07 0.07 0.06 0.16 -0.07 20 9 3,724 -5
28MAY26 82.50 P 0.30 0.30 0.21 0.37 -0.13 16 355 4,519 -145
28MAY26 85.00 P 1.06 1.10 0.87 0.95 -0.23 14 174 2,832 +118
28MAY26 87.50 P 2.80 2.80 2.38 2.46 -0.68 13 103 162 +39
28MAY26 90.00 P 4.61 4.61 4.61 4.77 -0.76 16 2 42 0
28MAY26 92.50 P 0.00 0.00 0.00 7.33 -0.86 24 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 9.99 -0.73 35 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.23 -1.05 30 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.98 -0.73 46 0 4 0
28MAY26 102.50 P 0.00 0.00 0.00 17.48 -0.37 52 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.78 -0.57 48 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.50 -0.35 62 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.00 -0.35 67 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.48 -0.37 71 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.75 -0.59 62 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 +0.04 48 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.06 +0.05 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.07 +0.06 40 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.08 +0.07 37 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.09 +0.08 33 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.10 +0.07 29 0 374 0
29JUN26 70.00 P 0.03 0.03 0.03 0.11 +0.05 25 2 5,304 -2
29JUN26 72.50 P 0.00 0.00 0.00 0.12 -0.02 21 0 4,827 0
29JUN26 75.00 P 0.00 0.00 0.00 0.17 -0.11 18 0 4,490 0
29JUN26 77.50 P 0.22 0.22 0.21 0.37 -0.18 16 40 5,743 +30
29JUN26 80.00 P 0.62 0.62 0.55 0.77 -0.28 15 25 5,704 +15
29JUN26 82.50 P 1.54 1.54 1.35 1.51 -0.41 14 130 3,416 +59
29JUN26 85.00 P 2.99 2.99 2.72 2.76 -0.59 12 213 3,073 +183
29JUN26 87.50 P 4.58 4.78 4.58 4.78 -0.56 12 90 1,134 0
29JUN26 90.00 P 0.00 0.00 0.00 6.95 -1.06 0 0 333 0
29JUN26 92.50 P 0.00 0.00 0.00 9.58 -0.61 16 0 110 0
29JUN26 95.00 P 0.00 0.00 0.00 11.88 -1.02 0 0 610 0
29JUN26 97.50 P 0.00 0.00 0.00 14.31 -0.36 0 0 225 0
29JUN26 100.00 P 0.00 0.00 0.00 16.78 -0.69 0 0 215 0
29JUN26 102.50 P 0.00 0.00 0.00 19.28 -0.68 0 0 240 0
29JUN26 105.00 P 0.00 0.00 0.00 21.83 -0.83 0 0 103 0
29JUN26 107.50 P 0.00 0.00 0.00 24.34 -0.51 0 0 67 0
29JUN26 110.00 P 0.00 0.00 0.00 26.94 -0.53 0 0 73 0
29JUN26 112.50 P 0.00 0.00 0.00 29.35 -0.78 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 32.22 -0.20 48 0 322 0
29JUN26 117.50 P 0.00 0.00 0.00 34.42 -0.53 0 0 120 0
29JUN26 120.00 P 0.00 0.00 0.00 36.81 -0.48 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 38 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.05 +0.04 38 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.06 +0.05 35 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.07 +0.06 32 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.08 +0.07 29 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.09 +0.08 26 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.10 +0.07 23 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.11 +0.05 20 0 422 0
30JUL26 72.50 P 0.08 0.08 0.08 0.12 -0.02 17 9 392 -3
30JUL26 75.00 P 0.00 0.00 0.00 0.18 -0.10 14 0 878 0
30JUL26 77.50 P 0.39 0.39 0.39 0.45 -0.10 14 4 1,392 -4
30JUL26 80.00 P 0.95 0.95 0.86 0.99 -0.19 14 9 3,585 0
30JUL26 82.50 P 1.79 1.80 1.72 1.89 -0.33 14 96 688 +78
30JUL26 85.00 P 3.20 3.20 3.20 3.29 -0.43 14 1 414 -1
30JUL26 87.50 P 0.00 0.00 0.00 5.18 -0.43 14 0 129 0
30JUL26 90.00 P 0.00 0.00 0.00 7.40 -0.61 16 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 9.71 -0.92 16 0 120 0
30JUL26 95.00 P 0.00 0.00 0.00 12.15 -0.75 18 0 230 0
30JUL26 97.50 P 0.00 0.00 0.00 14.72 -0.91 22 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.89 -0.58 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.37 -0.59 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.90 -0.76 0 0 40 0
30JUL26 107.50 P 0.00 0.00 0.00 24.36 -0.55 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.94 -0.53 0 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 29.38 -0.75 0 0 90 0
30JUL26 115.00 P 0.00 0.00 0.00 32.35 -0.07 43 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.05 +0.04 33 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.06 +0.05 30 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.07 +0.06 28 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.08 +0.07 25 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.09 +0.08 22 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.10 +0.07 20 0 36 0
28AUG26 70.00 P 0.00 0.00 0.00 0.11 +0.03 17 0 21 0
28AUG26 72.50 P 0.00 0.00 0.00 0.17 -0.02 16 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.37 -0.05 15 0 330 0
28AUG26 77.50 P 0.74 0.74 0.65 0.74 -0.11 15 150 465 -67
28AUG26 80.00 P 1.29 1.29 1.29 1.35 -0.21 15 30 354 0
28AUG26 82.50 P 2.39 2.39 2.20 2.31 -0.29 14 65 416 0
28AUG26 85.00 P 3.63 3.70 3.60 3.67 -0.38 14 123 520 +91
28AUG26 87.50 P 0.00 0.00 0.00 5.47 -0.42 15 0 181 0
28AUG26 90.00 P 0.00 0.00 0.00 7.54 -0.47 15 0 34 0
28AUG26 92.50 P 0.00 0.00 0.00 9.75 -0.88 15 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 12.15 -0.75 16 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.72 -0.91 20 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.03 -0.58 17 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 19.51 -0.59 17 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.00 -0.66 18 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.49 -0.59 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 26.99 -0.58 21 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.48 -0.65 20 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 32.35 -0.21 38 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 0.05 +0.04 29 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 +0.05 27 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.07 +0.06 25 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.08 +0.07 22 0 41 0
29SEP26 65.00 P 0.00 0.00 0.00 0.09 +0.08 20 0 187 0
29SEP26 67.50 P 0.00 0.00 0.00 0.10 +0.07 18 0 200 0
29SEP26 70.00 P 0.00 0.00 0.00 0.11 +0.03 15 0 2,799 0
29SEP26 72.50 P 0.00 0.00 0.00 0.17 -0.05 14 0 1,644 0
29SEP26 75.00 P 0.74 0.79 0.74 0.46 -0.13 14 78 2,831 -38
29SEP26 77.50 P 1.49 1.49 1.40 1.04 -0.20 15 28 1,406 -27
29SEP26 80.00 P 2.39 2.39 2.30 1.96 -0.27 16 13 4,689 -7
29SEP26 82.50 P 3.70 3.73 3.60 3.21 -0.33 17 6 1,247 +1
29SEP26 85.00 P 5.50 5.50 5.45 4.77 -0.38 18 2 1,303 0
29SEP26 87.50 P 7.15 7.26 7.15 6.62 -0.47 20 2 309 0
29SEP26 90.00 P 9.36 9.40 9.36 8.67 -0.26 21 210 581 +150
29SEP26 92.50 P 0.00 0.00 0.00 10.85 -0.59 23 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 13.15 -0.61 24 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 15.53 -0.64 26 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 17.96 -0.65 29 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 20.42 -0.67 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.92 -0.67 33 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 25.43 -0.68 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.96 -0.68 38 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 30.50 -0.68 40 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.05 -0.67 43 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.60 -0.68 45 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.15 -0.68 48 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.05 +0.04 23 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.06 +0.05 21 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.07 +0.06 19 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.08 +0.07 18 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.09 +0.07 16 0 879 0
30DEC26 67.50 P 0.00 0.00 0.00 0.10 +0.03 14 0 469 0
30DEC26 70.00 P 0.00 0.00 0.00 0.11 -0.08 12 0 3,392 0
30DEC26 72.50 P 0.73 0.73 0.73 0.32 -0.14 13 30 760 0
30DEC26 75.00 P 1.25 1.25 1.18 0.74 -0.19 14 17 1,389 +13
30DEC26 77.50 P 1.91 1.94 1.91 1.42 -0.25 14 25 1,861 0
30DEC26 80.00 P 3.00 3.00 2.90 2.40 -0.27 15 14 964 0
30DEC26 82.50 P 0.00 0.00 0.00 3.65 -0.32 16 0 979 0
30DEC26 85.00 P 6.03 6.03 6.03 5.18 -0.35 17 1 449 +1
30DEC26 87.50 P 0.00 0.00 0.00 6.94 -0.47 18 0 101 0
30DEC26 90.00 P 10.05 10.14 9.90 8.95 -0.24 19 146 226 +145
30DEC26 92.50 P 0.00 0.00 0.00 11.09 -0.35 20 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 13.34 -0.61 21 0 128 0
30DEC26 97.50 P 16.86 16.89 16.86 15.67 -0.63 23 71 101 +71
30DEC26 100.00 P 0.00 0.00 0.00 18.07 -0.65 24 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 20.51 -0.66 26 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 22.99 -0.67 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.48 -0.68 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.00 -0.67 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.53 -0.68 34 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 33.07 -0.68 36 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.61 -0.68 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.05 +0.03 20 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.06 +0.03 18 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.07 0.00 17 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.08 -0.06 15 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.09 -0.17 14 0 40 0
30MAR27 67.50 P 0.00 0.00 0.00 0.10 -0.35 12 0 94 0
30MAR27 70.00 P 0.00 0.00 0.00 0.12 -0.60 11 0 184 0
30MAR27 72.50 P 0.00 0.00 0.00 0.36 -0.76 12 0 64 0
30MAR27 75.00 P 1.56 1.56 1.56 0.82 -0.89 12 2 694 +2
30MAR27 77.50 P 2.50 2.50 2.32 1.57 -0.92 13 22 259 -20
30MAR27 80.00 P 0.00 0.00 0.00 2.61 -0.88 14 0 374 0
30MAR27 82.50 P 4.94 4.94 4.65 3.92 -0.79 15 43 295 -30
30MAR27 85.00 P 0.00 0.00 0.00 5.50 -0.60 16 0 14 0
30MAR27 87.50 P 8.26 8.26 8.08 7.29 -0.40 17 53 43 +27
30MAR27 90.00 P 10.30 10.30 10.30 9.30 -0.16 18 20 63 -1
30MAR27 92.50 P 0.00 0.00 0.00 11.09 -0.49 18 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.66 -0.52 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.98 -0.55 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.36 -0.56 23 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 20.77 -0.59 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.24 -0.59 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.71 -0.60 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.21 -0.61 30 0 20 0
30MAR27 112.50 P 0.00 0.00 0.00 30.73 -0.61 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.26 -0.61 33 0 0 0
TOTAL PUT 3,036 105,494 +1,068
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$ 7.54
28MAY26 4.90 C 0.00 0.00 0.00 2.65 +0.15 74 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.55 +0.15 70 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.32 +0.17 87 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.07 +0.17 77 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.80 +0.14 45 0 0 0
28MAY26 6.00 C 1.51 1.51 1.51 1.60 +0.19 72 5 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.30 +0.14 29 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.05 +0.14 22 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.83 +0.16 36 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.58 +0.15 27 0 524 0
28MAY26 7.25 C 0.28 0.44 0.28 0.35 +0.12 21 37 459 -1
28MAY26 7.50 C 0.19 0.25 0.19 0.18 +0.07 21 177 1,453 +144
28MAY26 7.75 C 0.05 0.12 0.05 0.09 +0.06 23 1,472 2,477 +242
28MAY26 8.00 C 0.02 0.04 0.02 0.03 +0.02 22 267 1,194 +69
28MAY26 8.25 C 0.01 0.02 0.01 0.01 0.00 22 480 491 +358
28MAY26 8.50 C 0.01 0.01 0.01 0.01 0.00 28 30 382 +30
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 516 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.67 +0.16 75 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.57 +0.16 72 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.32 +0.17 65 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.07 +0.17 58 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.82 +0.16 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.60 +0.19 54 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.32 +0.16 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.05 +0.14 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.83 +0.16 28 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.59 +0.15 23 0 145 0
29JUN26 7.25 C 0.45 0.46 0.40 0.39 +0.14 22 3 161 -1
29JUN26 7.50 C 0.25 0.25 0.24 0.23 +0.09 21 30 719 +24
29JUN26 7.75 C 0.11 0.15 0.11 0.12 +0.06 20 443 1,189 +128
29JUN26 8.00 C 0.05 0.09 0.05 0.06 +0.03 21 118 950 +73
29JUN26 8.25 C 0.04 0.05 0.04 0.03 +0.02 21 265 320 0
29JUN26 8.50 C 0.02 0.02 0.02 0.02 +0.01 23 225 650 +36
29JUN26 8.75 C 0.01 0.01 0.01 0.01 0.00 23 25 1,032 +25
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 376 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 970 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.68 +0.16 67 0 0 0
30JUL26 5.00 C 2.61 2.61 2.61 2.58 +0.16 65 4 4 +4
30JUL26 5.25 C 0.00 0.00 0.00 2.33 +0.17 58 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.08 +0.17 52 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.83 +0.17 46 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.60 +0.19 45 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.33 +0.17 35 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.05 +0.13 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.83 +0.15 24 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.60 +0.13 21 0 120 0
30JUL26 7.25 C 0.39 0.49 0.39 0.42 +0.11 21 6 1,000 0
30JUL26 7.50 C 0.26 0.26 0.26 0.28 +0.08 21 20 95 0
30JUL26 7.75 C 0.17 0.17 0.17 0.18 +0.06 21 20 909 0
30JUL26 8.00 C 0.11 0.13 0.11 0.11 +0.04 21 500 614 +500
30JUL26 8.25 C 0.06 0.07 0.06 0.07 +0.03 21 18 29 +18
30JUL26 8.50 C 0.05 0.05 0.05 0.04 +0.02 21 55 80 +55
30JUL26 8.75 C 0.00 0.00 0.00 0.02 +0.01 21 0 1 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 9.25 C 0.02 0.02 0.02 0.01 0.00 23 2 17 +2
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
28AUG26 5.00 C 2.63 2.63 2.63 2.58 +0.16 57 1 1 +1
28AUG26 5.25 C 0.00 0.00 0.00 2.33 +0.17 52 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.08 +0.17 46 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.83 +0.17 41 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.60 +0.19 39 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.33 +0.17 31 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.06 +0.13 21 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.83 +0.12 21 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.62 +0.11 20 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.45 +0.09 20 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.33 +0.07 21 0 0 0
28AUG26 7.75 C 0.25 0.26 0.25 0.23 +0.05 21 858 858 +848
28AUG26 8.00 C 0.15 0.19 0.15 0.15 +0.03 21 264 265 +264
28AUG26 8.25 C 0.09 0.13 0.09 0.10 +0.03 21 300 302 +300
28AUG26 8.50 C 0.07 0.09 0.07 0.06 +0.01 21 10 10 +10
28AUG26 8.75 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 +0.01 23 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
29SEP26 4.90 C 0.00 0.00 0.00 2.68 +0.16 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.58 +0.16 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.33 +0.17 46 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.08 +0.17 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.83 +0.17 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.60 +0.18 35 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.35 +0.17 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.10 +0.13 25 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.88 +0.10 23 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.71 +0.11 24 0 118 0
29SEP26 7.25 C 0.00 0.00 0.00 0.54 +0.08 23 0 1,514 0
29SEP26 7.50 C 0.00 0.00 0.00 0.42 +0.06 23 0 290 0
29SEP26 7.75 C 0.00 0.00 0.00 0.32 +0.05 23 0 254 0
29SEP26 8.00 C 0.19 0.21 0.19 0.24 +0.04 23 250 370 +250
29SEP26 8.25 C 0.00 0.00 0.00 0.18 +0.04 23 0 215 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 +0.03 24 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 +0.02 23 0 266 0
29SEP26 9.00 C 0.06 0.06 0.06 0.06 +0.01 23 20 78 +20
29SEP26 9.25 C 0.00 0.00 0.00 0.05 +0.01 24 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 +0.02 25 0 214 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 +0.01 24 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.68 +0.16 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.58 +0.16 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.33 +0.17 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.08 +0.17 31 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.83 +0.16 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.60 +0.18 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.35 +0.12 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.14 +0.10 21 0 8 0
30DEC26 6.75 C 0.00 0.00 0.00 1.00 +0.13 24 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.81 +0.12 22 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.68 +0.11 23 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.56 +0.10 23 0 63 0
30DEC26 7.75 C 0.00 0.00 0.00 0.45 +0.09 23 0 28 0
30DEC26 8.00 C 0.33 0.33 0.31 0.36 +0.07 23 5 91 +3
30DEC26 8.25 C 0.25 0.25 0.25 0.29 +0.07 23 1 59 -1
30DEC26 8.50 C 0.20 0.20 0.20 0.23 +0.06 23 3 121 +3
30DEC26 8.75 C 0.00 0.00 0.00 0.18 +0.05 23 0 24 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 +0.04 23 0 384 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 +0.04 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 +0.03 24 0 8 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 +0.03 24 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 220 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.68 +0.16 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.58 +0.16 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.33 +0.17 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.08 +0.15 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.84 +0.13 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.60 +0.10 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.40 +0.13 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.26 +0.13 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.09 +0.12 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.91 +0.11 22 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.78 +0.11 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.66 +0.10 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.55 +0.09 22 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.46 +0.08 22 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.38 +0.07 22 0 57 0
30MAR27 8.50 C 0.27 0.27 0.27 0.31 +0.06 22 1 66 +1
30MAR27 8.75 C 0.24 0.24 0.24 0.26 +0.06 23 1 8 +1
30MAR27 9.00 C 0.00 0.00 0.00 0.21 +0.05 22 0 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.18 +0.04 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.15 +0.04 23 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.12 +0.03 23 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 10 0
TOTAL CALL 5,916 27,992 +3,406
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 143 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 250 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 358 0
28MAY26 7.00 P 0.02 0.02 0.02 0.02 -0.01 24 250 1,072 -220
28MAY26 7.25 P 0.06 0.06 0.03 0.05 -0.04 22 502 2,310 +403
28MAY26 7.50 P 0.12 0.12 0.09 0.14 -0.07 22 23 803 -9
28MAY26 7.75 P 0.25 0.25 0.25 0.29 -0.09 23 10 1,332 -1
28MAY26 8.00 P 0.00 0.00 0.00 0.48 -0.12 21 0 957 0
28MAY26 8.25 P 0.00 0.00 0.00 0.71 -0.14 0 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 0.96 -0.14 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.21 -0.15 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.46 -0.15 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.71 -0.15 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.96 -0.15 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.21 -0.15 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.46 -0.15 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.96 -0.15 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 23 0 313 0
29JUN26 6.75 P 0.03 0.03 0.03 0.04 0.00 22 20 262 -20
29JUN26 7.00 P 0.08 0.08 0.07 0.07 -0.02 19 24 1,119 +24
29JUN26 7.25 P 0.12 0.12 0.12 0.15 -0.05 20 20 1,191 +20
29JUN26 7.50 P 0.27 0.27 0.27 0.27 -0.06 19 10 366 +10
29JUN26 7.75 P 0.44 0.44 0.40 0.44 -0.09 20 14 614 -4
29JUN26 8.00 P 0.60 0.60 0.60 0.66 -0.09 23 25 546 0
29JUN26 8.25 P 0.83 0.83 0.83 0.86 -0.13 19 3 152 -3
29JUN26 8.50 P 1.17 1.17 1.05 1.10 -0.13 20 18 202 -18
29JUN26 8.75 P 0.00 0.00 0.00 1.34 -0.15 0 0 191 0
29JUN26 9.00 P 0.00 0.00 0.00 1.58 -0.16 0 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 1.83 -0.15 0 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.08 -0.15 0 0 24 0
29JUN26 9.75 P 0.00 0.00 0.00 2.33 -0.15 0 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.57 -0.16 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.07 -0.16 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.57 -0.17 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.07 -0.16 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.57 -0.16 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.07 -0.16 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.57 -0.16 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.07 -0.15 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.56 -0.16 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.06 -0.15 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.56 -0.16 0 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 -0.01 20 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 59 0
30JUL26 6.75 P 0.00 0.00 0.00 0.06 -0.02 20 0 209 0
30JUL26 7.00 P 0.10 0.10 0.10 0.12 -0.03 20 10 813 -5
30JUL26 7.25 P 0.19 0.19 0.18 0.21 -0.04 20 10 612 +1
30JUL26 7.50 P 0.32 0.32 0.32 0.33 -0.08 20 12 221 +8
30JUL26 7.75 P 0.49 0.49 0.47 0.49 -0.07 20 63 408 +57
30JUL26 8.00 P 0.62 0.62 0.62 0.68 -0.10 21 3 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.89 -0.12 21 0 30 0
30JUL26 8.50 P 0.00 0.00 0.00 1.11 -0.16 20 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 1.34 -0.17 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.58 -0.16 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.83 -0.17 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.08 -0.15 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.33 -0.15 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 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 28 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 21 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.09 -0.03 20 0 10 0
28AUG26 7.00 P 0.14 0.14 0.14 0.15 -0.05 20 100 315 +100
28AUG26 7.25 P 0.23 0.23 0.23 0.26 -0.05 21 2 51 +2
28AUG26 7.50 P 0.37 0.37 0.34 0.37 -0.08 20 20 60 +20
28AUG26 7.75 P 0.55 0.55 0.51 0.54 -0.10 21 33 33 +33
28AUG26 8.00 P 0.69 0.69 0.67 0.69 -0.12 19 100 125 +100
28AUG26 8.25 P 0.00 0.00 0.00 0.91 -0.12 21 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.13 -0.16 21 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.34 -0.19 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.58 -0.18 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.83 -0.18 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.08 -0.18 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.33 -0.17 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 24 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 -0.02 23 0 813 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 -0.03 24 0 742 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 -0.04 24 0 287 0
29SEP26 7.00 P 0.00 0.00 0.00 0.25 -0.05 24 0 3,595 0
29SEP26 7.25 P 0.00 0.00 0.00 0.36 -0.06 24 0 2,551 0
29SEP26 7.50 P 0.51 0.51 0.51 0.49 -0.07 25 50 359 +50
29SEP26 7.75 P 0.00 0.00 0.00 0.64 -0.09 25 0 174 0
29SEP26 8.00 P 0.90 0.90 0.90 0.81 -0.08 25 5 288 -5
29SEP26 8.25 P 0.00 0.00 0.00 0.98 -0.14 24 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.22 -0.12 27 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.44 -0.13 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.67 -0.14 29 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.92 -0.13 31 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.16 -0.14 33 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.42 -0.14 37 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.67 -0.14 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.18 -0.14 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.70 -0.14 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.20 -0.15 55 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.71 -0.16 59 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.19 -0.19 61 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.68 -0.20 63 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.19 -0.19 67 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.67 -0.20 68 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.18 -0.19 72 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 -0.01 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 24 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.01 22 0 54 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 -0.02 23 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 -0.02 23 0 3,165 0
30DEC26 6.75 P 0.26 0.26 0.26 0.25 -0.02 24 6 165 -6
30DEC26 7.00 P 0.00 0.00 0.00 0.35 -0.02 24 0 483 0
30DEC26 7.25 P 0.00 0.00 0.00 0.46 -0.03 24 0 73 0
30DEC26 7.50 P 0.00 0.00 0.00 0.59 -0.04 24 0 241 0
30DEC26 7.75 P 0.00 0.00 0.00 0.74 -0.05 24 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 0.90 -0.04 25 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.05 -0.11 23 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.28 -0.09 25 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.49 -0.10 26 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 1.71 -0.11 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.94 -0.12 28 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.18 -0.13 29 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.43 -0.13 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.68 -0.13 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.18 -0.15 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.70 -0.14 42 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.21 -0.14 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.72 -0.15 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.19 -0.19 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 0.00 23 0 28 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 -0.01 22 0 45 0
30MAR27 6.00 P 0.10 0.11 0.10 0.11 -0.01 23 5 33 +1
30MAR27 6.25 P 0.16 0.16 0.15 0.16 0.00 23 15 113 +15
30MAR27 6.50 P 0.24 0.24 0.20 0.23 -0.02 23 18 348 +18
30MAR27 6.75 P 0.00 0.00 0.00 0.31 -0.02 23 0 4 0
30MAR27 7.00 P 0.41 0.41 0.41 0.41 -0.02 23 1 116 +1
30MAR27 7.25 P 0.52 0.52 0.52 0.52 -0.03 23 5 63 +5
30MAR27 7.50 P 0.67 0.67 0.66 0.65 -0.04 23 8 68 +8
30MAR27 7.75 P 0.00 0.00 0.00 0.80 -0.05 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.96 -0.03 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.14 -0.07 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.32 -0.09 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.53 -0.09 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.74 -0.11 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.96 -0.12 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.20 -0.12 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.44 -0.13 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.68 -0.14 30 0 0 0
TOTAL PUT 1,385 31,304 +585
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$ 13.75
28MAY26 8.25 C 0.00 0.00 0.00 5.52 +0.42 91 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.28 +0.43 96 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.04 +0.44 98 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.77 +0.42 75 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.53 +0.43 80 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.27 +0.42 66 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.02 +0.41 61 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.78 +0.42 66 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.28 +0.42 56 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 2.80 +0.44 56 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 2.26 +0.40 0 0 108 0
28MAY26 12.00 C 0.00 0.00 0.00 1.77 +0.41 23 0 662 0
28MAY26 12.50 C 0.00 0.00 0.00 1.28 +0.39 22 0 655 0
28MAY26 13.00 C 0.70 0.70 0.70 0.82 +0.35 22 20 783 0
28MAY26 13.50 C 0.39 0.45 0.39 0.45 +0.24 22 457 745 -44
28MAY26 14.00 C 0.17 0.21 0.17 0.20 +0.13 22 540 551 +370
28MAY26 14.50 C 0.06 0.07 0.05 0.07 +0.05 22 148 168 +148
28MAY26 15.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
29JUN26 7.75 C 0.00 0.00 0.00 6.01 +0.39 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.80 +0.43 69 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.52 +0.40 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.30 +0.43 61 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.04 +0.42 51 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.80 +0.43 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.53 +0.40 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.27 +0.39 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.06 +0.43 47 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.81 +0.43 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.32 +0.44 41 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.80 +0.41 28 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 2.35 +0.45 33 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.82 +0.38 22 0 343 0
29JUN26 12.50 C 1.30 1.38 1.30 1.34 +0.33 19 24 879 -24
29JUN26 13.00 C 0.00 0.00 0.00 0.98 +0.32 23 0 430 0
29JUN26 13.50 C 0.58 0.65 0.58 0.65 +0.24 23 48 222 -2
29JUN26 14.00 C 0.35 0.41 0.35 0.41 +0.18 23 26 171 +16
29JUN26 14.50 C 0.23 0.23 0.23 0.24 +0.12 24 10 31 +10
29JUN26 15.00 C 0.11 0.11 0.11 0.13 +0.07 24 15 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 +0.04 24 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
30JUL26 8.75 C 0.00 0.00 0.00 5.04 +0.42 49 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.80 +0.43 52 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.53 +0.40 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.28 +0.40 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.06 +0.43 45 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.81 +0.43 42 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.32 +0.44 39 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.80 +0.41 27 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.35 +0.45 32 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 1.85 +0.38 26 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 1.42 +0.37 26 0 85 0
30JUL26 13.00 C 0.00 0.00 0.00 1.03 +0.30 25 0 21 0
30JUL26 13.50 C 0.00 0.00 0.00 0.72 +0.23 25 0 22 0
30JUL26 14.00 C 0.00 0.00 0.00 0.49 +0.18 26 0 25 0
30JUL26 14.50 C 0.00 0.00 0.00 0.33 +0.14 26 0 120 0
30JUL26 15.00 C 0.19 0.19 0.19 0.20 +0.09 26 40 40 +40
30JUL26 15.50 C 0.00 0.00 0.00 0.12 +0.05 26 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.07 +0.03 26 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
28AUG26 9.25 C 0.00 0.00 0.00 4.53 +0.40 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.28 +0.40 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.06 +0.43 42 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.81 +0.43 39 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.32 +0.44 36 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.80 +0.41 26 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.35 +0.40 30 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.88 +0.35 27 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.47 +0.32 27 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.13 +0.28 27 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.85 +0.24 27 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.61 +0.20 27 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.44 +0.15 27 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.30 +0.10 27 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.21 +0.08 27 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.14 +0.05 27 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.09 +0.03 27 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 - 26 0 0 -
29SEP26 8.25 C 0.00 0.00 0.00 5.52 +0.40 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.30 +0.43 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.04 +0.42 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.80 +0.43 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.53 +0.40 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.28 +0.40 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.06 +0.43 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.81 +0.43 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 3.32 +0.44 33 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.82 +0.43 28 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 2.36 +0.35 28 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 1.95 +0.32 29 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 1.58 +0.28 29 0 638 0
29SEP26 13.00 C 0.00 0.00 0.00 1.25 +0.26 29 0 828 0
29SEP26 13.50 C 0.92 0.92 0.92 0.95 +0.19 28 4 33 0
29SEP26 14.00 C 0.00 0.00 0.00 0.74 +0.16 28 0 11 0
29SEP26 14.50 C 0.51 0.51 0.51 0.57 +0.13 28 8 9 +8
29SEP26 15.00 C 0.00 0.00 0.00 0.43 +0.10 28 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.32 +0.08 28 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.24 +0.06 28 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.18 +0.05 29 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 +0.04 29 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 - 28 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 5.52 +0.40 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.30 +0.43 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.04 +0.42 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.80 +0.42 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.53 +0.40 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.28 +0.40 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.06 +0.43 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.81 +0.43 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.32 +0.44 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.85 +0.41 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.43 +0.36 27 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 2.09 +0.30 28 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.76 +0.31 28 0 218 0
30DEC26 13.00 C 0.00 0.00 0.00 1.48 +0.27 28 0 44 0
30DEC26 13.50 C 0.00 0.00 0.00 1.20 +0.21 27 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.99 +0.17 27 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.81 +0.15 27 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.67 +0.13 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.54 +0.11 27 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.43 +0.09 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.35 +0.08 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.28 +0.07 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 +0.05 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 - 27 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 5.52 +0.40 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.30 +0.43 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.04 +0.42 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.80 +0.42 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.53 +0.40 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.28 +0.40 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.06 +0.43 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.81 +0.43 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.33 +0.40 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.90 +0.37 25 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 2.51 +0.32 25 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 2.24 +0.34 27 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.95 +0.32 27 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.68 +0.29 27 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 1.40 +0.22 26 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 1.18 +0.19 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 1.01 +0.18 26 0 60 0
30MAR27 15.00 C 0.78 0.78 0.78 0.85 +0.16 26 2 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.71 +0.13 27 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.60 +0.12 27 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 0.50 +0.11 27 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.41 +0.09 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.34 +0.08 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.28 - 27 0 0 -
TOTAL CALL 1,342 12,397 +522
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 10 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 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 500 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 222 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 390 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 741 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 -0.02 22 0 925 0
28MAY26 13.00 P 0.05 0.06 0.05 0.05 -0.08 22 114 300 +113
28MAY26 13.50 P 0.20 0.20 0.19 0.17 -0.17 21 751 721 +690
28MAY26 14.00 P 0.43 0.43 0.41 0.44 -0.27 23 30 15 +15
28MAY26 14.50 P 0.00 0.00 0.00 0.80 -0.36 22 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.26 -0.45 23 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 1.75 -0.44 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.25 -0.49 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.75 -0.49 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.25 -0.49 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.75 -0.49 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.27 - 62 0 0 -
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 12 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 56 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 273 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 448 0
29JUN26 12.00 P 0.04 0.04 0.04 0.03 -0.03 23 15 355 0
29JUN26 12.50 P 0.09 0.09 0.07 0.08 -0.05 23 200 836 +184
29JUN26 13.00 P 0.20 0.20 0.18 0.18 -0.11 23 5 211 +1
29JUN26 13.50 P 0.38 0.38 0.33 0.34 -0.17 22 42 81 +2
29JUN26 14.00 P 0.00 0.00 0.00 0.60 -0.24 23 0 30 0
29JUN26 14.50 P 0.00 0.00 0.00 0.95 -0.28 24 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.33 -0.38 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.78 -0.45 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.25 -0.49 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.75 -0.49 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.28 -0.46 36 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.78 -0.48 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.28 - 44 0 0 -
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 200 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 200 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 160 0
30JUL26 11.50 P 0.00 0.00 0.00 0.09 -0.04 26 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.17 -0.08 26 0 80 0
30JUL26 12.50 P 0.28 0.28 0.28 0.29 -0.12 25 15 245 +15
30JUL26 13.00 P 0.00 0.00 0.00 0.47 -0.17 25 0 168 0
30JUL26 13.50 P 0.73 0.76 0.73 0.72 -0.23 25 64 64 +59
30JUL26 14.00 P 0.00 0.00 0.00 1.03 -0.29 26 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.38 -0.31 25 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.79 -0.40 26 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.25 -0.41 27 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.70 -0.44 27 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.18 -0.40 29 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.67 -0.45 31 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.15 -0.41 31 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.65 - 34 0 0 -
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.15 -0.07 27 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.26 -0.10 27 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.41 -0.14 27 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.60 -0.19 26 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 0.83 -0.24 26 0 0 0
28AUG26 14.00 P 1.15 1.17 1.15 1.15 -0.27 27 8 8 +8
28AUG26 14.50 P 0.00 0.00 0.00 1.47 -0.31 26 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.88 -0.37 27 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.31 -0.38 28 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.75 -0.41 28 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.21 -0.42 28 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.68 -0.44 29 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.16 -0.43 29 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.66 - 32 0 0 -
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.02 27 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 -0.02 30 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 -0.03 29 0 75 0
29SEP26 10.50 P 0.13 0.13 0.13 0.09 -0.05 29 90 90 +83
29SEP26 11.00 P 0.00 0.00 0.00 0.16 -0.07 29 0 112 0
29SEP26 11.50 P 0.00 0.00 0.00 0.26 -0.09 29 0 785 0
29SEP26 12.00 P 0.00 0.00 0.00 0.39 -0.13 29 0 1,700 0
29SEP26 12.50 P 0.00 0.00 0.00 0.57 -0.16 29 0 650 0
29SEP26 13.00 P 0.00 0.00 0.00 0.79 -0.19 30 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 1.05 -0.23 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.31 -0.26 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.64 -0.35 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.00 -0.39 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.47 -0.35 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.90 -0.37 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.35 -0.39 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.82 -0.40 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.31 -0.40 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.80 - 39 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 -0.01 29 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 -0.03 28 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 -0.03 28 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 -0.03 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 -0.04 28 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.19 -0.06 28 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 0.28 -0.08 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.41 -0.10 28 0 114 0
30DEC26 12.00 P 0.00 0.00 0.00 0.57 -0.13 28 0 157 0
30DEC26 12.50 P 0.00 0.00 0.00 0.76 -0.16 28 0 255 0
30DEC26 13.00 P 0.00 0.00 0.00 0.99 -0.18 29 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.25 -0.21 29 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 1.55 -0.24 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.88 -0.27 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.24 -0.29 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.62 -0.31 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.03 -0.34 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.46 -0.35 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.91 -0.36 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.37 -0.38 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.85 - 35 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 -0.01 28 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 -0.03 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.12 -0.02 28 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 -0.04 27 0 5 0
30MAR27 10.00 P 0.25 0.25 0.25 0.18 -0.04 27 100 100 +45
30MAR27 10.50 P 0.00 0.00 0.00 0.27 -0.05 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.38 -0.07 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.52 -0.10 27 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.68 -0.13 27 0 77 0
30MAR27 12.50 P 0.00 0.00 0.00 0.89 -0.15 28 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.12 -0.17 28 0 90 0
30MAR27 13.50 P 0.00 0.00 0.00 1.39 -0.19 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.68 -0.22 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.00 -0.25 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.35 -0.27 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.72 -0.30 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.12 -0.31 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.54 -0.33 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.97 -0.35 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.42 -0.37 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.89 - 32 0 0 -
TOTAL PUT 1,434 12,857 +1,215
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$ 73.00
28MAY26 44.00 C 0.00 0.00 0.00 29.06 +2.89 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 28.06 +2.89 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 27.07 +2.90 70 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 26.00 +2.83 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 25.07 +2.90 59 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 24.07 +2.90 50 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 23.07 +2.94 0 0 40 0
28MAY26 52.50 C 0.00 0.00 0.00 20.57 +2.93 0 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 18.08 +2.89 41 0 222 0
28MAY26 57.50 C 0.00 0.00 0.00 15.58 +2.88 0 0 163 0
28MAY26 60.00 C 12.30 12.30 12.30 13.31 +3.10 56 1 366 -1
28MAY26 62.50 C 8.80 8.80 8.80 10.61 +2.83 30 5 806 -5
28MAY26 65.00 C 6.40 8.25 6.40 8.20 +2.72 31 20 1,086 -19
28MAY26 67.50 C 4.13 6.05 4.13 5.98 +2.53 32 255 2,193 -84
28MAY26 70.00 C 2.60 3.86 2.50 3.97 +1.92 31 62 756 +23
28MAY26 72.50 C 1.44 2.41 1.40 2.43 +1.36 31 281 567 +79
28MAY26 75.00 C 0.80 1.43 0.79 1.36 +0.88 32 246 442 +158
28MAY26 77.50 C 0.43 0.81 0.40 0.66 +0.47 31 243 309 +129
28MAY26 80.00 C 0.31 0.47 0.31 0.29 +0.22 31 31 173 -7
28MAY26 82.50 C 0.18 0.26 0.18 0.11 +0.09 31 38 100 +10
28MAY26 85.00 C 0.14 0.16 0.14 0.04 +0.03 31 10 75 +10
28MAY26 87.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 1 0
28MAY26 90.00 C 0.11 0.11 0.08 0.01 0.00 35 36 37 +36
28MAY26 92.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
29JUN26 35.00 C 0.00 0.00 0.00 38.05 +2.91 82 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 37.05 +2.91 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 36.05 +2.90 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 35.05 +2.91 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 34.16 +2.99 102 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 33.06 +2.90 73 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 32.06 +2.90 69 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 31.06 +2.91 63 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.06 +2.90 0 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 29.06 +2.89 0 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 28.17 +2.99 81 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 27.07 +2.90 59 0 12 0
29JUN26 47.00 C 0.00 0.00 0.00 26.07 +2.90 56 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 25.17 +3.00 71 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 24.17 +3.00 68 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 23.07 +2.90 40 0 235 0
29JUN26 52.50 C 0.00 0.00 0.00 20.68 +3.00 59 0 167 0
29JUN26 55.00 C 18.15 18.15 18.15 18.15 +2.96 49 2 418 -2
29JUN26 57.50 C 0.00 0.00 0.00 15.70 +3.00 46 0 163 0
29JUN26 60.00 C 0.00 0.00 0.00 13.31 +3.09 44 0 381 0
29JUN26 62.50 C 0.00 0.00 0.00 10.63 +2.80 28 0 400 0
29JUN26 65.00 C 6.43 9.01 6.42 8.51 +2.89 34 43 1,591 -8
29JUN26 67.50 C 4.41 5.30 4.41 6.29 +2.43 31 69 1,696 0
29JUN26 70.00 C 2.99 4.35 2.99 4.35 +1.86 29 91 843 +57
29JUN26 72.50 C 1.75 3.00 1.75 2.93 +1.39 29 451 674 +251
29JUN26 75.00 C 0.97 1.98 0.97 1.90 +0.99 29 17 340 +11
29JUN26 77.50 C 0.80 1.25 0.80 1.17 +0.67 28 82 141 +58
29JUN26 80.00 C 0.59 0.87 0.59 0.69 +0.42 28 37 34 +3
29JUN26 82.50 C 0.56 0.56 0.56 0.40 +0.26 28 10 29 +10
29JUN26 85.00 C 0.27 0.40 0.27 0.21 +0.14 28 75 100 +75
29JUN26 87.50 C 0.00 0.00 0.00 0.12 +0.08 28 0 0 0
29JUN26 90.00 C 0.20 0.20 0.20 0.06 +0.04 28 1 3 +1
29JUN26 92.50 C 0.00 0.00 0.00 0.03 - 28 0 0 -
30JUL26 45.00 C 0.00 0.00 0.00 28.17 +2.99 69 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 27.07 +2.90 52 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 26.07 +2.90 50 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 25.17 +3.00 60 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 24.17 +3.00 58 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.07 +2.90 40 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.68 +3.00 50 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.15 +2.96 42 0 0 0
30JUL26 57.50 C 15.60 15.60 15.60 15.70 +3.00 39 2 2 +2
30JUL26 60.00 C 0.00 0.00 0.00 13.31 +3.06 37 0 188 0
30JUL26 62.50 C 10.60 10.60 10.60 10.69 +2.73 28 1 92 0
30JUL26 65.00 C 0.00 0.00 0.00 8.51 +2.39 28 0 175 0
30JUL26 67.50 C 5.56 5.56 5.56 6.29 +1.98 25 11 64 +11
30JUL26 70.00 C 3.52 4.95 3.52 4.92 +1.89 28 26 93 +11
30JUL26 72.50 C 2.94 3.16 2.94 3.62 +1.49 28 30 91 +8
30JUL26 75.00 C 1.78 2.69 1.78 2.62 +1.20 28 337 358 +229
30JUL26 77.50 C 1.98 1.98 1.98 1.82 +0.91 28 2 102 +2
30JUL26 80.00 C 0.90 0.95 0.90 1.25 +0.68 28 87 127 +67
30JUL26 82.50 C 0.61 1.04 0.61 0.83 +0.48 28 49 119 +49
30JUL26 85.00 C 0.48 0.58 0.48 0.54 +0.34 28 27 51 +27
30JUL26 87.50 C 0.00 0.00 0.00 0.34 +0.22 28 0 25 0
30JUL26 90.00 C 0.00 0.00 0.00 0.21 +0.15 28 0 20 0
30JUL26 92.50 C 0.28 0.29 0.28 0.13 - 28 20 20 -
28AUG26 47.00 C 0.00 0.00 0.00 26.19 +3.02 57 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 25.17 +3.00 54 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.17 +3.00 51 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.07 +2.90 37 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.68 +3.00 44 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.15 +2.91 38 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 15.70 +3.00 34 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.31 +2.95 32 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 10.85 +2.66 28 0 135 0
28AUG26 65.00 C 0.00 0.00 0.00 8.76 +2.25 28 0 120 0
28AUG26 67.50 C 5.56 6.39 5.54 6.99 +2.11 28 20 60 +20
28AUG26 70.00 C 0.00 0.00 0.00 5.57 +1.91 28 0 166 0
28AUG26 72.50 C 3.57 4.22 3.57 4.34 +1.61 28 21 186 +21
28AUG26 75.00 C 0.00 0.00 0.00 3.34 +1.38 28 0 4 0
28AUG26 77.50 C 0.00 0.00 0.00 2.50 +1.12 28 0 16 0
28AUG26 80.00 C 1.39 1.69 1.39 1.84 +0.89 28 8 26 +8
28AUG26 82.50 C 1.01 1.24 1.01 1.33 +0.69 28 45 75 +45
28AUG26 85.00 C 0.76 0.76 0.76 0.94 +0.52 28 15 15 +15
28AUG26 87.50 C 0.56 0.89 0.56 0.66 +0.39 28 60 75 +60
28AUG26 90.00 C 0.00 0.00 0.00 0.45 +0.28 28 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.31 - 28 0 0 -
29SEP26 41.00 C 0.00 0.00 0.00 32.08 +2.92 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.07 +2.91 53 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 30.08 +2.92 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.08 +2.91 50 0 0 0
29SEP26 45.00 C 26.10 26.10 26.10 28.17 +2.99 55 2 6 -1
29SEP26 46.00 C 0.00 0.00 0.00 27.07 +2.90 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.19 +3.02 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.17 +2.98 48 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 24.17 +2.99 46 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 23.10 +2.89 40 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 20.68 +3.00 40 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 18.15 +2.91 34 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 15.71 +3.01 31 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 13.31 +2.70 29 0 188 0
29SEP26 62.50 C 0.00 0.00 0.00 10.85 +2.17 25 0 206 0
29SEP26 65.00 C 0.00 0.00 0.00 9.31 +2.29 28 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 7.68 +2.24 28 0 317 0
29SEP26 70.00 C 5.11 5.11 5.11 6.08 +1.80 27 3 495 -3
29SEP26 72.50 C 0.00 0.00 0.00 4.90 +1.58 28 0 199 0
29SEP26 75.00 C 0.00 0.00 0.00 3.90 +1.37 28 0 147 0
29SEP26 77.50 C 2.37 2.57 2.37 3.06 +1.15 28 45 60 -30
29SEP26 80.00 C 1.96 2.38 1.96 2.37 +0.89 28 90 1,835 +75
29SEP26 82.50 C 1.53 1.53 1.53 1.90 +0.80 29 15 135 +15
29SEP26 85.00 C 1.08 1.08 1.08 1.47 +0.68 29 15 30 +15
29SEP26 87.50 C 0.84 0.84 0.84 1.11 +0.55 29 15 45 +15
29SEP26 90.00 C 0.75 0.94 0.75 0.83 +0.43 29 44 64 +44
29SEP26 92.50 C 0.00 0.00 0.00 0.60 - 29 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 31.07 +2.91 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.14 +2.98 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.08 +2.91 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.17 +2.98 42 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 27.07 +2.90 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.19 +3.02 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.17 +2.98 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.17 +2.99 36 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 23.10 +2.89 31 0 676 0
30DEC26 52.50 C 0.00 0.00 0.00 20.68 +2.96 30 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 18.15 +2.75 26 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 15.74 +2.84 24 0 219 0
30DEC26 60.00 C 12.00 12.50 12.00 13.55 +2.48 24 5 427 -1
30DEC26 62.50 C 0.00 0.00 0.00 12.00 +2.29 26 0 294 0
30DEC26 65.00 C 8.40 8.40 8.40 10.00 +1.82 25 3 1,033 -3
30DEC26 67.50 C 0.00 0.00 0.00 8.78 +2.16 26 0 133 0
30DEC26 70.00 C 5.66 5.66 5.66 7.19 +1.72 25 3 70 +3
30DEC26 72.50 C 0.00 0.00 0.00 6.02 +1.54 25 0 37 0
30DEC26 75.00 C 0.00 0.00 0.00 4.98 +1.36 26 0 100 0
30DEC26 77.50 C 3.60 3.60 3.60 4.10 +1.19 26 6 108 0
30DEC26 80.00 C 0.00 0.00 0.00 3.36 +1.03 26 0 7 0
30DEC26 82.50 C 2.08 2.08 2.08 2.80 +0.92 26 2 35 +2
30DEC26 85.00 C 0.00 0.00 0.00 2.31 +0.78 27 0 10 0
30DEC26 87.50 C 0.00 0.00 0.00 1.87 +0.67 27 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 1.49 +0.56 27 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.16 - 27 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 29.08 +2.91 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.17 +2.98 35 0 0 0
30MAR27 46.00 C 25.02 25.02 25.02 27.08 +2.91 29 2 4 +2
30MAR27 47.00 C 0.00 0.00 0.00 26.19 +3.02 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.17 +2.98 30 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.17 +2.96 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.10 +2.83 25 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 20.68 +2.96 24 0 14 0
30MAR27 55.00 C 0.00 0.00 0.00 18.28 +2.78 22 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 16.25 +2.62 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.34 +2.07 23 0 0 0
30MAR27 62.50 C 10.80 10.80 10.80 12.95 +2.33 26 4 6 +4
30MAR27 65.00 C 0.00 0.00 0.00 11.31 +2.18 26 0 5 0
30MAR27 67.50 C 7.80 7.80 7.80 9.83 +2.25 26 3 3 +3
30MAR27 70.00 C 0.00 0.00 0.00 8.51 +2.07 26 0 2 0
30MAR27 72.50 C 6.80 6.80 6.80 7.08 +1.67 25 1 1 +1
30MAR27 75.00 C 0.00 0.00 0.00 6.02 +1.49 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 5.14 +1.34 25 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 4.37 +1.19 25 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 3.71 +1.07 25 0 21 0
30MAR27 85.00 C 2.70 2.70 2.70 3.20 +0.95 26 12 12 +12
30MAR27 87.50 C 0.00 0.00 0.00 2.69 +0.87 26 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 2.25 +0.80 26 0 7 0
30MAR27 92.50 C 1.85 1.85 1.85 1.86 - 26 1 1 -
TOTAL CALL 3,138 27,050 +1,513
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 141 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 256 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 363 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 210 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 368 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 186 0
28MAY26 57.50 P 0.07 0.07 0.07 0.01 -0.01 35 40 693 +25
28MAY26 60.00 P 0.16 0.16 0.13 0.02 -0.05 32 82 793 +43
28MAY26 62.50 P 0.25 0.28 0.19 0.08 -0.16 31 161 1,321 +122
28MAY26 65.00 P 0.51 0.54 0.30 0.26 -0.42 31 178 778 +69
28MAY26 67.50 P 1.10 1.14 0.67 0.68 -0.84 31 439 1,100 +361
28MAY26 70.00 P 2.32 2.40 1.43 1.42 -1.44 30 151 215 +38
28MAY26 72.50 P 2.85 2.85 2.67 2.67 -2.02 31 30 71 +18
28MAY26 75.00 P 5.98 6.17 4.80 4.47 -2.35 33 132 117 +102
28MAY26 77.50 P 6.72 6.72 6.72 6.51 -2.48 34 15 15 +15
28MAY26 80.00 P 0.00 0.00 0.00 8.92 -2.49 40 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 11.38 -2.63 46 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 13.54 -2.94 36 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 16.32 -2.72 57 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 18.45 -3.09 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 21.56 - 78 0 0 -
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 67 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 314 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 405 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 427 0
29JUN26 52.50 P 0.07 0.07 0.07 0.01 -0.01 31 2 497 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 351 0
29JUN26 57.50 P 0.20 0.20 0.17 0.06 -0.07 28 3 389 -1
29JUN26 60.00 P 0.00 0.00 0.00 0.15 -0.17 28 0 497 0
29JUN26 62.50 P 0.54 0.54 0.45 0.37 -0.34 28 24 940 -20
29JUN26 65.00 P 1.02 1.02 0.76 0.77 -0.54 28 74 443 +39
29JUN26 67.50 P 1.79 1.79 1.31 1.35 -0.86 28 132 410 +37
29JUN26 70.00 P 2.52 2.52 2.25 2.24 -1.31 27 17 84 +15
29JUN26 72.50 P 3.99 3.99 3.95 3.51 -1.74 27 37 34 +22
29JUN26 75.00 P 6.55 6.55 5.25 5.15 -2.07 28 90 60 +60
29JUN26 77.50 P 7.19 7.19 7.19 7.05 -2.23 29 15 15 +15
29JUN26 80.00 P 0.00 0.00 0.00 9.05 -2.52 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.62 -2.47 34 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 14.03 -2.50 38 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 16.32 -2.72 38 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 18.95 -2.59 44 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 21.56 - 50 0 0 -
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 41 0
30JUL26 55.00 P 0.20 0.20 0.20 0.08 -0.04 28 5 160 +5
30JUL26 57.50 P 0.33 0.33 0.33 0.18 -0.10 28 1 140 0
30JUL26 60.00 P 0.53 0.53 0.51 0.38 -0.21 28 16 339 -14
30JUL26 62.50 P 0.99 0.99 0.99 0.71 -0.38 28 15 151 0
30JUL26 65.00 P 1.23 1.23 1.23 1.25 -0.56 28 1 45 0
30JUL26 67.50 P 1.90 1.90 1.90 1.91 -0.86 27 20 76 0
30JUL26 70.00 P 3.14 3.21 3.14 2.89 -1.20 27 24 31 +16
30JUL26 72.50 P 4.63 4.63 4.12 4.16 -1.58 27 10 17 +2
30JUL26 75.00 P 6.30 6.30 6.15 5.69 -1.94 27 30 30 0
30JUL26 77.50 P 7.73 7.73 7.73 7.52 -2.03 28 15 15 +15
30JUL26 80.00 P 0.00 0.00 0.00 9.73 -2.01 30 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 11.92 -2.29 32 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 14.23 -2.34 33 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 16.64 -2.40 36 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 19.01 -2.53 37 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 21.56 - 41 0 0 -
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.03 0.00 29 0 15 0
28AUG26 50.00 P 0.15 0.15 0.15 0.04 -0.01 29 20 20 +20
28AUG26 52.50 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.18 -0.07 28 0 0 0
28AUG26 57.50 P 0.53 0.53 0.53 0.36 -0.13 28 1 6 +1
28AUG26 60.00 P 0.82 0.82 0.74 0.65 -0.25 28 14 42 +10
28AUG26 62.50 P 0.00 0.00 0.00 1.10 -0.39 28 0 126 0
28AUG26 65.00 P 2.11 2.11 1.67 1.71 -0.58 28 19 150 +15
28AUG26 67.50 P 2.70 2.70 2.49 2.47 -0.89 28 16 30 +11
28AUG26 70.00 P 3.71 3.81 3.71 3.44 -1.19 27 22 157 +22
28AUG26 72.50 P 5.21 5.21 5.21 4.74 -1.50 27 6 126 0
28AUG26 75.00 P 6.80 6.80 6.63 6.26 -1.82 27 25 25 +25
28AUG26 77.50 P 0.00 0.00 0.00 7.97 -1.90 28 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 9.88 -2.29 28 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 12.26 -2.12 31 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 14.49 -2.22 32 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 16.64 -2.45 32 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 19.06 -2.48 34 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 21.61 - 37 0 0 -
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.09 -0.03 28 0 75 0
29SEP26 52.50 P 0.40 0.40 0.40 0.19 -0.07 29 2 13 -2
29SEP26 55.00 P 0.49 0.49 0.49 0.36 -0.12 29 2 273 0
29SEP26 57.50 P 0.00 0.00 0.00 0.62 -0.20 29 0 143 0
29SEP26 60.00 P 1.13 1.13 1.13 1.01 -0.32 29 5 271 +5
29SEP26 62.50 P 0.00 0.00 0.00 1.56 -0.48 29 0 84 0
29SEP26 65.00 P 2.25 2.27 2.25 2.27 -0.67 29 24 216 +24
29SEP26 67.50 P 0.00 0.00 0.00 3.20 -0.87 29 0 50 0
29SEP26 70.00 P 0.00 0.00 0.00 4.28 -1.13 29 0 75 0
29SEP26 72.50 P 6.45 6.45 6.38 5.63 -1.34 29 19 53 0
29SEP26 75.00 P 0.00 0.00 0.00 7.15 -1.32 30 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 8.58 -1.76 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 10.70 -2.03 31 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 12.70 -2.24 31 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 14.85 -2.41 32 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 17.10 -2.52 33 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 19.37 -2.58 34 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 21.84 - 36 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.07 -0.04 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.10 -0.04 26 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.13 -0.06 26 0 890 0
30DEC26 49.00 P 0.00 0.00 0.00 0.18 -0.06 27 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.22 -0.10 26 0 233 0
30DEC26 52.50 P 0.60 0.60 0.60 0.39 -0.16 26 1 302 0
30DEC26 55.00 P 0.00 0.00 0.00 0.64 -0.25 26 0 116 0
30DEC26 57.50 P 1.18 1.18 1.18 1.01 -0.34 27 3 152 -3
30DEC26 60.00 P 0.00 0.00 0.00 1.50 -0.48 27 0 329 0
30DEC26 62.50 P 0.00 0.00 0.00 2.14 -0.63 27 0 126 0
30DEC26 65.00 P 3.44 3.44 3.44 2.95 -0.80 27 20 116 +20
30DEC26 67.50 P 0.00 0.00 0.00 3.92 -1.00 27 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 5.07 -1.19 27 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 6.39 -1.39 27 0 30 0
30DEC26 75.00 P 0.00 0.00 0.00 7.86 -1.32 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.50 -1.79 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.31 -1.98 28 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 13.24 -2.15 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.27 -2.33 29 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 17.44 -2.46 29 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.70 -2.52 30 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 22.02 - 32 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 0.10 -0.04 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.13 -0.05 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.17 -0.05 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.21 -0.07 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.26 -0.08 26 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.33 -0.08 26 0 0 0
30MAR27 50.00 P 0.65 0.65 0.65 0.40 -0.13 26 10 25 +10
30MAR27 52.50 P 0.00 0.00 0.00 0.63 -0.21 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.99 -0.27 26 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.45 -0.36 26 0 6 0
30MAR27 60.00 P 0.00 0.00 0.00 2.03 -0.47 26 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.74 -0.60 26 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 3.57 -0.70 26 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 4.60 -0.94 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.69 -1.20 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 7.04 -1.34 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 8.54 -1.18 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 10.18 -1.64 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 11.92 -1.81 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 13.77 -1.99 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 15.77 -2.14 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 17.84 -2.30 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.03 -2.19 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 22.25 - 29 0 0 -
TOTAL PUT 1,968 19,655 +1,142
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$ 52.20
28MAY26 35.00 C 0.00 0.00 0.00 17.21 +0.71 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 16.22 +0.72 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 15.22 +0.71 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 14.22 +0.71 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 13.22 +0.71 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 12.23 +0.72 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 11.26 +0.79 36 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 10.21 +0.70 0 0 95 0
28MAY26 43.00 C 0.00 0.00 0.00 9.26 +0.75 0 0 135 0
28MAY26 44.00 C 0.00 0.00 0.00 8.26 +0.74 0 0 175 0
28MAY26 45.00 C 0.00 0.00 0.00 7.27 +0.75 26 0 120 0
28MAY26 46.00 C 0.00 0.00 0.00 6.27 +0.73 22 0 97 0
28MAY26 47.00 C 0.00 0.00 0.00 5.30 +0.73 24 0 126 0
28MAY26 48.00 C 0.00 0.00 0.00 4.34 +0.70 24 0 134 0
28MAY26 49.00 C 0.00 0.00 0.00 3.40 +0.63 22 0 178 0
28MAY26 50.00 C 2.24 2.47 2.24 2.55 +0.55 22 39 414 -18
28MAY26 52.50 C 0.81 0.89 0.79 1.02 +0.31 23 120 421 +105
28MAY26 55.00 C 0.26 0.30 0.21 0.30 +0.13 24 130 124 -18
28MAY26 57.50 C 0.00 0.00 0.00 0.06 +0.03 24 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
28MAY26 65.00 C 0.01 0.01 0.01 0.01 0.00 38 10 55 +10
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
29JUN26 23.00 C 0.00 0.00 0.00 29.23 +0.75 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 28.23 +0.74 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 27.23 +0.74 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 26.24 +0.75 88 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 25.24 +0.75 80 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 24.24 +0.75 72 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 23.24 +0.75 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 22.24 +0.75 0 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 21.24 +0.74 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 20.24 +0.74 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 19.25 +0.75 60 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.25 +0.75 55 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.25 +0.75 49 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.25 +0.75 0 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 15.25 +0.74 0 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 14.25 +0.74 0 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 13.25 +0.74 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 12.26 +0.75 37 0 42 0
29JUN26 41.00 C 0.00 0.00 0.00 11.26 +0.75 33 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 10.26 +0.75 29 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 9.26 +0.75 0 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 8.26 +0.74 0 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 7.27 +0.74 24 0 94 0
29JUN26 46.00 C 0.00 0.00 0.00 6.29 +0.72 24 0 28 0
29JUN26 47.00 C 0.00 0.00 0.00 5.33 +0.70 24 0 246 0
29JUN26 48.00 C 0.00 0.00 0.00 4.41 +0.65 24 0 281 0
29JUN26 49.00 C 3.33 3.67 3.33 3.53 +0.57 23 5 106 -5
29JUN26 50.00 C 2.84 2.84 2.84 2.76 +0.49 23 1 133 -1
29JUN26 52.50 C 1.31 1.31 1.31 1.34 +0.25 23 16 82 +16
29JUN26 55.00 C 0.00 0.00 0.00 0.61 +0.16 24 0 47 0
29JUN26 57.50 C 0.27 0.27 0.27 0.24 +0.07 24 4 11 +4
29JUN26 60.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 2 0
29JUN26 62.50 C 0.11 0.11 0.11 0.03 +0.01 24 5 21 -5
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
30JUL26 35.00 C 0.00 0.00 0.00 17.25 +0.75 45 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 16.25 +0.75 39 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 15.25 +0.74 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 14.25 +0.74 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 13.25 +0.74 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 12.26 +0.75 34 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 11.26 +0.75 30 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 10.26 +0.75 27 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 9.26 +0.74 23 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 8.27 +0.74 25 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 7.29 +0.72 24 0 43 0
30JUL26 46.00 C 0.00 0.00 0.00 6.33 +0.70 24 0 55 0
30JUL26 47.00 C 0.00 0.00 0.00 5.41 +0.65 24 0 70 0
30JUL26 48.00 C 0.00 0.00 0.00 4.56 +0.60 24 0 75 0
30JUL26 49.00 C 0.00 0.00 0.00 3.76 +0.53 24 0 123 0
30JUL26 50.00 C 0.00 0.00 0.00 3.08 +0.46 24 0 64 0
30JUL26 52.50 C 1.51 1.84 1.51 1.83 +0.30 24 9 72 0
30JUL26 55.00 C 0.86 1.08 0.86 1.04 +0.20 24 50 46 +28
30JUL26 57.50 C 0.00 0.00 0.00 0.54 +0.12 24 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.26 +0.06 24 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.12 +0.03 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
28AUG26 40.00 C 0.00 0.00 0.00 12.26 +0.75 31 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 11.26 +0.75 28 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 10.26 +0.74 25 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 9.27 +0.73 25 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 8.29 +0.71 25 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 7.35 +0.70 25 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 6.44 +0.66 25 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 5.60 +0.61 25 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 4.82 +0.55 25 0 7 0
28AUG26 49.00 C 0.00 0.00 0.00 4.13 +0.47 25 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 3.52 +0.44 25 0 0 0
28AUG26 52.50 C 2.06 2.06 2.06 2.35 +0.34 25 4 1 -3
28AUG26 55.00 C 0.00 0.00 0.00 1.51 +0.24 25 0 1 0
28AUG26 57.50 C 0.00 0.00 0.00 0.92 +0.18 25 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.53 +0.11 25 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.30 +0.07 25 0 0 0
28AUG26 65.00 C 0.28 0.28 0.28 0.16 +0.04 25 15 18 +15
28AUG26 67.50 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 25.24 +0.75 61 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 24.24 +0.75 57 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 23.24 +0.75 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 22.24 +0.75 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 21.24 +0.74 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.24 +0.74 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.25 +0.75 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.25 +0.75 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.25 +0.75 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.25 +0.75 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.25 +0.74 31 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 14.25 +0.74 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.25 +0.74 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.26 +0.75 29 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 11.26 +0.74 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.27 +0.73 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 9.29 +0.71 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.34 +0.68 25 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 7.45 +0.64 25 0 1 0
29SEP26 46.00 C 6.64 6.64 6.64 6.61 +0.59 25 3 20 -3
29SEP26 47.00 C 0.00 0.00 0.00 5.84 +0.56 25 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 5.14 +0.51 25 0 114 0
29SEP26 49.00 C 0.00 0.00 0.00 4.51 +0.46 25 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 3.95 +0.54 25 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 2.67 +0.30 24 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 1.83 +0.25 25 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 1.25 +0.16 25 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.81 +0.12 25 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.50 +0.08 25 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.30 +0.06 25 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.18 +0.04 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 - 25 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 22.24 +0.75 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.24 +0.74 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.24 +0.74 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.25 +0.75 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 18.25 +0.75 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.25 +0.75 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.25 +0.75 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.25 +0.74 25 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 14.25 +0.74 0 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 13.26 +0.75 25 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 12.28 +0.74 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.33 +0.74 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.42 +0.73 25 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 9.56 +0.71 25 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 8.50 +0.43 22 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 8.01 +0.67 25 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 7.33 +0.67 25 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 6.66 +0.63 25 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 6.06 +0.63 25 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 5.48 +0.58 25 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 4.95 +0.71 25 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 3.77 +0.59 25 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 2.74 +0.39 24 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 2.04 +0.25 25 0 10 0
30DEC26 60.00 C 1.50 1.50 1.50 1.55 +0.29 25 1 53 0
30DEC26 62.50 C 0.00 0.00 0.00 1.11 +0.23 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.78 +0.18 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.54 +0.13 25 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 0.37 +0.10 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.25 +0.07 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.17 - 25 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 17.25 +0.75 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.25 +0.75 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.26 +0.75 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.27 +0.74 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.32 +0.72 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.28 +0.58 20 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.35 +0.68 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.53 +0.66 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.69 +0.65 21 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 8.95 +0.36 21 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 8.51 +0.59 23 0 11 0
30MAR27 46.00 C 0.00 0.00 0.00 7.83 +0.57 23 0 0 0
30MAR27 47.00 C 6.96 6.96 6.96 7.20 +0.54 23 3 3 +3
30MAR27 48.00 C 0.00 0.00 0.00 6.60 +0.54 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.03 +0.49 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.51 +0.62 23 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 4.27 +0.45 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.33 +0.33 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 2.64 +0.33 24 0 18 0
30MAR27 60.00 C 1.85 1.85 1.85 2.00 +0.26 24 1 9 +1
30MAR27 62.50 C 0.00 0.00 0.00 1.49 +0.21 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 1.10 +0.16 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.81 +0.13 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.58 +0.09 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.40 +0.05 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.29 - 23 0 0 -
TOTAL CALL 416 5,283 +129
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 18 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 72 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 122 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 37 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 76 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 94 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 179 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 489 0
28MAY26 45.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 390 0
28MAY26 46.00 P 0.00 0.00 0.00 0.05 -0.04 24 0 341 0
28MAY26 47.00 P 0.00 0.00 0.00 0.12 -0.07 24 0 189 0
28MAY26 48.00 P 0.33 0.36 0.28 0.25 -0.13 24 70 145 +43
28MAY26 49.00 P 0.62 0.62 0.58 0.47 -0.20 24 54 175 +54
28MAY26 50.00 P 0.76 0.76 0.76 0.79 -0.31 24 1 141 +1
28MAY26 52.50 P 0.00 0.00 0.00 2.19 -0.56 24 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 4.29 -0.73 26 0 30 0
28MAY26 57.50 P 0.00 0.00 0.00 6.63 -0.73 25 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 9.10 -1.03 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 11.65 -0.69 43 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 14.14 -0.70 48 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 16.61 -0.73 49 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 19.09 -0.74 44 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 21.60 -0.89 58 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 24.11 - 68 0 0 -
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 44 0
29JUN26 40.00 P 0.09 0.09 0.09 0.01 0.00 26 4 51 -4
29JUN26 41.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 97 0
29JUN26 43.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 118 0
29JUN26 44.00 P 0.00 0.00 0.00 0.11 -0.04 24 0 115 0
29JUN26 45.00 P 0.27 0.27 0.26 0.19 -0.07 24 16 226 -15
29JUN26 46.00 P 0.36 0.36 0.34 0.31 -0.11 24 2 215 0
29JUN26 47.00 P 0.00 0.00 0.00 0.48 -0.17 24 0 206 0
29JUN26 48.00 P 0.82 0.82 0.82 0.72 -0.23 24 4 164 +4
29JUN26 49.00 P 0.00 0.00 0.00 0.98 -0.31 23 0 85 0
29JUN26 50.00 P 1.44 1.44 1.44 1.41 -0.34 24 14 103 +14
29JUN26 52.50 P 0.00 0.00 0.00 2.77 -0.50 24 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 4.65 -0.57 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 6.78 -0.69 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.27 -0.86 30 0 4 0
29JUN26 62.50 P 0.00 0.00 0.00 11.73 -0.81 34 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.17 -0.67 35 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 16.69 -0.65 41 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.19 -0.64 45 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.60 -0.89 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.11 - 46 0 0 -
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 28 0
30JUL26 41.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 35 0
30JUL26 42.00 P 0.00 0.00 0.00 0.11 -0.04 24 0 50 0
30JUL26 43.00 P 0.00 0.00 0.00 0.17 -0.07 24 0 45 0
30JUL26 44.00 P 0.00 0.00 0.00 0.27 -0.09 24 0 71 0
30JUL26 45.00 P 0.00 0.00 0.00 0.41 -0.12 24 0 101 0
30JUL26 46.00 P 0.00 0.00 0.00 0.59 -0.16 24 0 73 0
30JUL26 47.00 P 0.00 0.00 0.00 0.82 -0.19 24 0 83 0
30JUL26 48.00 P 0.00 0.00 0.00 1.09 -0.23 24 0 34 0
30JUL26 49.00 P 0.00 0.00 0.00 1.43 -0.27 24 0 135 0
30JUL26 50.00 P 2.00 2.01 1.83 1.83 -0.33 24 26 93 +15
30JUL26 52.50 P 0.00 0.00 0.00 3.19 -0.44 24 0 22 0
30JUL26 55.00 P 0.00 0.00 0.00 4.98 -0.56 25 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 6.98 -0.65 24 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 9.37 -0.79 27 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 11.73 -0.94 28 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 14.18 -0.86 30 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 16.69 -0.65 34 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 19.19 -0.64 38 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 21.60 -0.89 34 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 24.11 - 39 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.25 -0.05 25 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.35 -0.09 25 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.50 -0.10 25 0 3 0
28AUG26 45.00 P 0.00 0.00 0.00 0.69 -0.13 25 0 11 0
28AUG26 46.00 P 0.00 0.00 0.00 0.89 -0.18 25 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 1.15 -0.21 25 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 1.47 -0.23 25 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 1.83 -0.27 25 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 2.26 -0.31 25 0 7 0
28AUG26 52.50 P 0.00 0.00 0.00 3.58 -0.45 25 0 15 0
28AUG26 55.00 P 0.00 0.00 0.00 5.33 -0.51 25 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 7.24 -0.60 25 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 9.61 -0.55 28 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 11.91 -0.76 29 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 14.32 -0.72 31 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 16.69 -0.65 31 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 19.19 -0.64 34 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 21.60 -0.89 31 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 24.11 - 35 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.09 -0.03 25 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.13 -0.04 25 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.20 -0.04 25 0 12 0
29SEP26 41.00 P 0.00 0.00 0.00 0.28 -0.07 25 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 0.39 -0.08 25 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 0.54 -0.11 25 0 5 0
29SEP26 44.00 P 0.00 0.00 0.00 0.72 -0.12 25 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 0.93 -0.17 25 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 1.19 -0.20 26 0 12 0
29SEP26 47.00 P 0.00 0.00 0.00 1.51 -0.22 26 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.82 -0.31 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 2.26 -0.31 26 0 100 0
29SEP26 50.00 P 2.66 2.66 2.66 2.73 -0.30 26 52 67 +52
29SEP26 52.50 P 0.00 0.00 0.00 4.09 -0.41 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.60 -0.51 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.48 -0.59 25 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.85 -0.67 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.18 -0.70 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.41 -0.63 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.81 -0.55 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.21 -0.62 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.69 -0.80 34 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.18 - 36 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 0.00 26 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 0.05 +0.01 26 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.07 0.00 25 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.10 0.00 25 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.14 0.00 25 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.36 -0.01 25 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 0.48 -0.01 25 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 0.62 -0.02 25 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 0.75 -0.03 25 0 54 0
30DEC26 43.00 P 0.92 0.92 0.92 0.96 -0.08 25 1 14 +1
30DEC26 44.00 P 0.00 0.00 0.00 1.16 -0.13 25 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 1.41 -0.17 25 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 1.71 -0.19 24 0 45 0
30DEC26 47.00 P 1.99 1.99 1.99 2.04 -0.25 24 3 18 +3
30DEC26 48.00 P 0.00 0.00 0.00 2.43 -0.20 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 2.87 -0.29 25 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 3.28 -0.37 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 4.69 -0.38 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.24 -0.35 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.01 -0.44 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.28 -0.52 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.41 -0.65 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.41 -0.63 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.81 -0.95 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.29 -0.85 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.69 -0.80 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.18 - 31 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.21 -0.03 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.28 -0.04 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.37 -0.05 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.48 -0.06 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.62 -0.04 23 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 0.76 -0.09 23 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 0.95 -0.09 23 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.19 -0.13 23 0 12 0
30MAR27 44.00 P 0.00 0.00 0.00 1.42 -0.17 23 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 1.69 -0.22 23 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 2.00 -0.25 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 2.35 -0.29 23 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 2.71 -0.25 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 3.14 -0.38 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 3.59 -0.43 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.00 -0.37 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 6.48 -0.42 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 8.21 -0.49 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 10.44 -0.56 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.58 -0.61 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 14.80 -0.63 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.07 -0.69 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.39 -0.75 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.75 -0.74 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.20 - 29 0 0 -
TOTAL PUT 247 6,605 +168
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$ 31.18
28MAY26 16.00 C 15.15 15.15 15.15 15.21 +1.28 103 50 50 +50
28MAY26 16.50 C 14.65 14.65 14.61 14.70 +1.27 0 106 81 +81
28MAY26 17.00 C 0.00 0.00 0.00 14.21 +1.28 92 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 13.72 +1.29 99 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 13.22 +1.29 94 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 12.77 +1.34 112 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 12.21 +1.28 69 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 11.72 +1.29 79 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 11.33 +1.40 109 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 10.23 +1.30 73 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.23 +1.29 64 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.27 +1.33 68 0 43 0
28MAY26 24.00 C 0.00 0.00 0.00 7.22 +1.27 42 0 151 0
28MAY26 25.00 C 0.00 0.00 0.00 6.23 +1.25 41 0 645 0
28MAY26 26.00 C 5.24 5.24 5.24 5.36 +1.32 55 10 580 0
28MAY26 27.00 C 0.00 0.00 0.00 4.30 +1.05 40 0 1,722 0
28MAY26 28.00 C 2.80 3.50 2.50 3.33 +1.03 34 143 3,049 -13
28MAY26 29.00 C 2.21 2.83 1.95 2.51 +0.91 36 82 1,318 -64
28MAY26 30.00 C 1.50 2.07 1.38 1.93 +0.84 41 436 2,784 +10
28MAY26 31.00 C 0.80 1.50 0.80 1.32 +0.65 40 1,154 2,569 -151
28MAY26 32.00 C 0.50 1.00 0.50 0.88 +0.46 40 507 1,682 -103
28MAY26 33.00 C 0.39 0.68 0.39 0.55 +0.30 40 929 3,307 +76
28MAY26 34.00 C 0.22 0.40 0.22 0.33 +0.19 40 339 1,041 -64
28MAY26 35.00 C 0.13 0.22 0.13 0.19 +0.11 40 237 902 +17
28MAY26 36.00 C 0.10 0.15 0.07 0.10 +0.05 40 191 633 +69
28MAY26 37.00 C 0.07 0.08 0.07 0.06 +0.03 41 31 505 -5
28MAY26 38.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 519 0
28MAY26 39.00 C 0.02 0.02 0.02 0.02 +0.01 43 5 397 0
28MAY26 40.00 C 0.01 0.01 0.01 0.01 0.00 43 5 220 0
28MAY26 41.00 C 0.01 0.01 0.01 0.01 0.00 46 5 345 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 139 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 84 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 64 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 21.31 +1.38 152 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 20.81 +1.37 145 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.21 +1.28 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 19.71 +1.27 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 19.24 +1.29 100 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 18.74 +1.29 95 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 18.24 +1.29 89 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 17.73 +1.28 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.18 +1.23 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 16.75 +1.29 82 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.24 +1.27 67 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 15.75 +1.33 73 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 15.34 +1.38 95 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 14.70 +1.23 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.35 +1.37 88 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 13.76 +1.28 62 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 13.24 +1.27 0 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 12.85 +1.36 76 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 12.23 +1.29 0 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 11.75 +1.27 0 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 11.37 +1.44 68 0 485 0
29JUN26 21.00 C 10.19 10.19 10.19 10.30 +1.34 51 15 88 +15
29JUN26 22.00 C 0.00 0.00 0.00 9.24 +1.25 0 0 97 0
29JUN26 23.00 C 0.00 0.00 0.00 8.30 +1.27 40 0 1,462 0
29JUN26 24.00 C 0.00 0.00 0.00 7.39 +1.31 44 0 292 0
29JUN26 25.00 C 6.10 6.34 6.10 6.58 +1.35 49 7 1,564 -6
29JUN26 26.00 C 0.00 0.00 0.00 5.43 +1.03 35 0 1,296 0
29JUN26 27.00 C 4.50 4.50 4.50 4.70 +1.08 41 1 6,030 0
29JUN26 28.00 C 0.00 0.00 0.00 3.90 +0.97 40 0 3,754 0
29JUN26 29.00 C 2.50 2.50 2.50 3.12 +0.86 38 2 3,940 0
29JUN26 30.00 C 2.10 2.65 2.02 2.46 +0.73 37 88 7,525 +31
29JUN26 31.00 C 1.63 2.03 1.63 2.00 +0.69 39 830 1,583 +500
29JUN26 32.00 C 1.25 1.65 1.25 1.54 +0.58 39 207 835 +76
29JUN26 33.00 C 0.88 1.20 0.88 1.19 +0.46 39 522 1,470 +347
29JUN26 34.00 C 0.60 1.00 0.60 0.91 +0.38 39 64 1,361 +13
29JUN26 35.00 C 0.50 0.75 0.50 0.69 +0.31 40 238 2,745 +98
29JUN26 36.00 C 0.40 0.53 0.40 0.51 +0.25 40 21 1,744 0
29JUN26 37.00 C 0.30 0.37 0.30 0.38 +0.20 40 10 1,106 +1
29JUN26 38.00 C 0.30 0.30 0.29 0.28 +0.15 41 16 175 +1
29JUN26 39.00 C 0.24 0.24 0.24 0.20 +0.11 41 23 222 +4
29JUN26 40.00 C 0.18 0.18 0.18 0.15 +0.09 41 22 4,376 +22
29JUN26 41.00 C 0.00 0.00 0.00 0.11 +0.07 42 0 205 0
29JUN26 42.00 C 0.10 0.10 0.10 0.08 +0.05 42 51 292 +26
29JUN26 43.00 C 0.00 0.00 0.00 0.06 +0.04 43 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 126 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 597 0
30JUL26 16.00 C 0.00 0.00 0.00 15.34 +1.38 86 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 14.75 +1.28 60 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 14.35 +1.37 80 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 13.77 +1.29 62 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 13.27 +1.30 59 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 12.85 +1.36 70 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 12.28 +1.29 55 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 11.77 +1.28 49 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.37 +1.38 62 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.30 +1.34 48 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.32 +1.33 45 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.30 +1.26 37 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.39 +1.30 41 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.58 +1.35 45 0 15 0
30JUL26 26.00 C 5.00 5.00 5.00 5.51 +1.11 36 5 169 -5
30JUL26 27.00 C 0.00 0.00 0.00 4.87 +1.17 42 0 1,902 0
30JUL26 28.00 C 4.15 4.15 4.15 4.02 +0.93 39 5 639 -5
30JUL26 29.00 C 2.85 2.85 2.85 3.36 +0.89 39 15 338 +15
30JUL26 30.00 C 0.00 0.00 0.00 2.77 +0.75 39 0 402 0
30JUL26 31.00 C 2.07 2.32 2.07 2.30 +0.68 40 178 174 -4
30JUL26 32.00 C 1.83 1.83 1.83 1.90 +0.60 40 1 285 -1
30JUL26 33.00 C 1.25 1.52 1.23 1.54 +0.51 41 138 235 +43
30JUL26 34.00 C 0.98 1.21 0.98 1.25 +0.43 41 192 243 +69
30JUL26 35.00 C 0.92 1.05 0.92 1.01 +0.34 41 20 201 -10
30JUL26 36.00 C 0.80 0.81 0.77 0.80 +0.27 41 77 244 +47
30JUL26 37.00 C 0.67 0.70 0.67 0.64 +0.22 41 201 247 +198
30JUL26 38.00 C 0.00 0.00 0.00 0.52 +0.18 42 0 45 0
30JUL26 39.00 C 0.46 0.46 0.46 0.41 +0.14 42 1 29 +1
30JUL26 40.00 C 0.36 0.38 0.36 0.33 +0.11 42 4 33 +4
30JUL26 41.00 C 0.00 0.00 0.00 0.26 +0.09 42 0 7 0
30JUL26 42.00 C 0.24 0.25 0.24 0.21 - 43 20 20 -
28AUG26 17.50 C 0.00 0.00 0.00 13.77 +1.29 57 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 13.27 +1.30 54 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 12.85 +1.36 63 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 12.28 +1.29 51 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 11.78 +1.29 48 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 11.37 +1.38 56 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.30 +1.34 44 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.34 +1.32 43 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.39 +1.34 42 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.39 +1.22 37 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.58 +1.23 40 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.70 +1.11 38 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.91 +0.96 38 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.36 +0.98 41 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 3.72 +0.88 40 0 80 0
28AUG26 30.00 C 2.72 2.72 2.62 3.23 +0.87 41 45 92 +44
28AUG26 31.00 C 2.81 2.81 2.52 2.72 +0.74 41 51 62 +48
28AUG26 32.00 C 2.29 2.29 2.21 2.29 +0.65 41 235 251 +234
28AUG26 33.00 C 1.96 1.96 1.87 1.94 +0.57 41 105 105 +102
28AUG26 34.00 C 1.55 1.64 1.53 1.65 +0.51 41 227 231 +212
28AUG26 35.00 C 1.29 1.40 1.29 1.38 +0.43 42 23 43 +23
28AUG26 36.00 C 1.15 1.18 1.15 1.17 +0.37 42 78 75 +56
28AUG26 37.00 C 1.03 1.03 0.97 0.98 +0.33 42 16 26 +16
28AUG26 38.00 C 0.86 0.86 0.86 0.82 +0.27 42 6 6 +2
28AUG26 39.00 C 0.00 0.00 0.00 0.69 +0.24 43 0 15 0
28AUG26 40.00 C 0.61 0.61 0.61 0.58 +0.20 43 20 24 +11
28AUG26 41.00 C 0.53 0.53 0.53 0.48 +0.17 43 30 33 +30
28AUG26 42.00 C 0.00 0.00 0.00 0.41 - 43 0 0 -
29SEP26 14.50 C 0.00 0.00 0.00 16.75 +1.29 65 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 16.26 +1.29 65 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 15.76 +1.34 62 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 15.34 +1.38 71 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 14.75 +1.28 51 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 14.35 +1.37 66 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 13.77 +1.29 52 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 13.27 +1.30 50 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 12.85 +1.36 57 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 12.28 +1.29 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.79 +1.30 46 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 11.37 +1.38 51 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 10.40 +1.41 48 0 117 0
29SEP26 22.00 C 0.00 0.00 0.00 9.34 +1.29 39 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 8.39 +1.25 38 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 7.40 +1.10 34 0 296 0
29SEP26 25.00 C 0.00 0.00 0.00 6.58 +1.06 36 0 1,262 0
29SEP26 26.00 C 0.00 0.00 0.00 5.90 +1.11 39 400 1,814 +400
29SEP26 27.00 C 0.00 0.00 0.00 5.32 +1.12 41 0 3,835 0
29SEP26 28.00 C 0.00 0.00 0.00 4.57 +0.91 39 0 2,206 0
29SEP26 29.00 C 0.00 0.00 0.00 4.07 +0.91 41 0 1,082 0
29SEP26 30.00 C 3.46 3.46 3.46 3.56 +0.85 41 1 1,097 0
29SEP26 31.00 C 0.00 0.00 0.00 3.05 +0.76 40 0 637 0
29SEP26 32.00 C 2.52 2.52 2.52 2.68 +0.70 41 10 1,022 +10
29SEP26 33.00 C 2.28 2.28 2.28 2.31 +0.61 41 8 1,835 0
29SEP26 34.00 C 1.88 2.01 1.88 2.00 +0.56 41 475 2,277 +454
29SEP26 35.00 C 1.62 1.76 1.62 1.73 +0.50 41 167 2,102 +100
29SEP26 36.00 C 1.48 1.53 1.48 1.49 +0.45 42 1,359 3,597 +1,349
29SEP26 37.00 C 1.07 1.30 1.07 1.28 +0.39 42 15 349 +12
29SEP26 38.00 C 1.10 1.13 1.10 1.10 +0.36 42 39 735 +8
29SEP26 39.00 C 0.00 0.00 0.00 0.95 +0.31 42 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.81 +0.28 42 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.70 +0.24 42 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.60 +0.22 43 0 56 0
29SEP26 43.00 C 0.46 0.46 0.46 0.52 +0.19 43 10 190 +10
29SEP26 44.00 C 0.00 0.00 0.00 0.45 +0.17 43 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.38 +0.15 43 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.33 +0.13 43 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.29 +0.12 44 0 120 0
29SEP26 48.00 C 0.30 0.30 0.30 0.25 +0.10 44 3 193 +1
30DEC26 16.00 C 0.00 0.00 0.00 15.34 +1.38 58 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 14.77 +1.30 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 14.35 +1.37 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.77 +1.29 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 13.28 +1.31 43 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 12.85 +1.36 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.29 +1.30 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.81 +1.32 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.37 +1.38 41 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 10.41 +1.34 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.53 +1.31 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.61 +1.19 37 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 7.97 +1.29 40 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 7.07 +0.99 37 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 6.50 +1.16 38 0 400 0
30DEC26 27.00 C 0.00 0.00 0.00 5.90 +1.02 39 0 1,486 0
30DEC26 28.00 C 0.00 0.00 0.00 5.37 +1.13 39 0 596 0
30DEC26 29.00 C 4.65 4.65 4.65 4.77 +0.92 39 1 198 0
30DEC26 30.00 C 0.00 0.00 0.00 4.22 +0.69 38 0 346 0
30DEC26 31.00 C 0.00 0.00 0.00 3.85 +0.76 39 0 444 0
30DEC26 32.00 C 3.50 3.50 3.50 3.43 +0.63 39 10 850 +10
30DEC26 33.00 C 2.77 2.77 2.77 3.08 +0.58 39 1 1,186 +1
30DEC26 34.00 C 0.00 0.00 0.00 2.77 +0.54 39 0 2,192 0
30DEC26 35.00 C 2.00 2.00 2.00 2.48 +0.56 40 1 1,147 0
30DEC26 36.00 C 2.00 2.00 2.00 2.27 +0.58 40 5 77 +5
30DEC26 37.00 C 0.00 0.00 0.00 2.01 +0.43 40 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 1.79 +0.42 40 0 108 0
30DEC26 39.00 C 1.60 1.60 1.60 1.60 +0.36 40 15 31 +15
30DEC26 40.00 C 1.22 1.22 1.22 1.38 +0.28 40 1 84 +1
30DEC26 41.00 C 0.00 0.00 0.00 1.25 +0.27 40 0 45 0
30DEC26 42.00 C 1.16 1.16 1.16 1.09 +0.23 40 1 16 +1
30DEC26 43.00 C 0.00 0.00 0.00 0.98 +0.22 40 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.87 +0.19 40 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.79 +0.17 41 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 0.71 +0.16 41 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.63 +0.14 41 0 2 0
30DEC26 48.00 C 0.55 0.63 0.55 0.56 +0.11 41 6 73 +6
30MAR27 16.00 C 0.00 0.00 0.00 15.34 +1.30 49 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 14.77 +1.22 41 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 14.35 +1.29 45 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 13.79 +1.21 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 13.30 +1.33 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 12.85 +1.21 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.35 +1.33 37 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 11.92 +1.17 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.47 +1.31 38 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 10.64 +1.29 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.85 +1.26 38 0 11 0
30MAR27 23.00 C 0.00 0.00 0.00 9.09 +1.23 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.30 +1.12 37 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 7.61 +1.07 37 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 6.97 +1.03 37 0 8 0
30MAR27 27.00 C 6.37 6.37 6.37 6.38 +0.99 37 1 99 +1
30MAR27 28.00 C 5.78 5.78 5.78 5.95 +1.08 38 1 18 -1
30MAR27 29.00 C 5.41 5.41 5.41 5.32 +0.82 37 1 170 +1
30MAR27 30.00 C 4.77 4.77 4.77 4.96 +0.88 38 1 122 -1
30MAR27 31.00 C 0.00 0.00 0.00 4.54 +0.82 38 0 63 0
30MAR27 32.00 C 0.00 0.00 0.00 4.12 +0.76 38 0 5 0
30MAR27 33.00 C 0.00 0.00 0.00 3.76 +0.72 38 0 109 0
30MAR27 34.00 C 0.00 0.00 0.00 3.52 +0.76 39 0 163 0
30MAR27 35.00 C 0.00 0.00 0.00 3.22 +0.71 39 0 206 0
30MAR27 36.00 C 2.70 2.80 2.70 2.83 +0.55 39 2 94 +2
30MAR27 37.00 C 0.00 0.00 0.00 2.75 +0.62 40 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 2.53 +0.58 41 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 2.21 +0.45 40 0 19 0
30MAR27 40.00 C 1.96 1.96 1.96 2.04 +0.44 40 79 102 +66
30MAR27 41.00 C 0.00 0.00 0.00 1.88 +0.42 40 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.78 +0.46 41 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 1.61 +0.41 41 0 15 0
30MAR27 44.00 C 1.42 1.42 1.42 1.50 +0.39 41 3 123 +3
TOTAL CALL 10,656 111,709 +4,615
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 109 0 430 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 100 0 110 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 45 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 107 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 544 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 308 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 181 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 638 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 367 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,735 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,442 0
28MAY26 24.00 P 0.02 0.02 0.02 0.01 -0.01 46 12 4,099 0
28MAY26 25.00 P 0.04 0.04 0.04 0.01 -0.04 40 141 2,283 0
28MAY26 26.00 P 0.09 0.09 0.06 0.04 -0.06 42 23 2,087 -2
28MAY26 27.00 P 0.15 0.15 0.09 0.08 -0.13 40 87 3,677 +29
28MAY26 28.00 P 0.27 0.29 0.18 0.19 -0.21 40 181 2,973 -3
28MAY26 29.00 P 0.49 0.54 0.33 0.35 -0.33 39 915 1,721 +414
28MAY26 30.00 P 0.84 0.86 0.57 0.63 -0.49 38 1,752 1,950 +949
28MAY26 31.00 P 1.41 1.43 1.00 1.05 -0.69 38 589 1,005 +9
28MAY26 32.00 P 1.48 1.75 1.48 1.61 -0.93 38 188 1,237 +96
28MAY26 33.00 P 2.99 2.99 2.38 2.25 -1.00 37 8 280 +8
28MAY26 34.00 P 3.16 3.26 3.03 3.11 -1.10 40 130 210 +105
28MAY26 35.00 P 3.84 3.84 3.84 3.88 -1.38 33 60 225 +60
28MAY26 36.00 P 0.00 0.00 0.00 4.89 -1.35 40 0 10 0
28MAY26 37.00 P 0.00 0.00 0.00 5.84 -1.40 39 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.82 -1.41 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.83 -1.40 46 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.82 -1.41 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.82 -1.42 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.83 -1.40 59 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.82 -1.41 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.83 -1.40 67 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.82 -1.41 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.82 -1.41 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.82 -1.41 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.82 -1.41 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 114 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 110 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 101 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 97 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 93 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 279 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 370 0
29JUN26 19.00 P 0.02 0.02 0.01 0.01 0.00 52 423 763 +255
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 760 0
29JUN26 20.00 P 0.03 0.03 0.03 0.01 0.00 47 62 1,242 -62
29JUN26 21.00 P 0.04 0.04 0.04 0.01 -0.01 43 28 1,296 -28
29JUN26 22.00 P 0.07 0.07 0.05 0.01 -0.04 38 254 1,684 -175
29JUN26 23.00 P 0.09 0.09 0.07 0.03 -0.05 39 27 1,621 -12
29JUN26 24.00 P 0.12 0.12 0.10 0.06 -0.09 39 36 1,943 -10
29JUN26 25.00 P 0.16 0.18 0.16 0.12 -0.13 39 7 5,056 -7
29JUN26 26.00 P 0.23 0.26 0.23 0.21 -0.18 38 11 4,418 -1
29JUN26 27.00 P 0.45 0.45 0.36 0.36 -0.24 38 115 4,522 +90
29JUN26 28.00 P 0.75 0.75 0.57 0.57 -0.31 38 104 2,531 +13
29JUN26 29.00 P 1.12 1.12 0.82 0.86 -0.39 38 219 2,328 +15
29JUN26 30.00 P 1.47 1.47 1.15 1.22 -0.50 38 29 3,531 +17
29JUN26 31.00 P 1.92 1.92 1.60 1.64 -0.66 37 261 2,230 +154
29JUN26 32.00 P 2.19 2.29 2.19 2.21 -0.75 38 139 878 -58
29JUN26 33.00 P 3.00 3.00 3.00 2.91 -0.80 39 9 242 +3
29JUN26 34.00 P 3.95 3.95 3.95 3.57 -0.91 38 1 578 0
29JUN26 35.00 P 0.00 0.00 0.00 4.36 -1.03 39 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 5.15 -1.14 38 0 1,115 0
29JUN26 37.00 P 0.00 0.00 0.00 6.10 -1.23 40 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 6.89 -1.37 35 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.87 -1.36 37 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.92 -1.31 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.85 -1.39 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.83 -1.40 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.82 -1.41 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.83 -1.40 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.83 -1.40 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.82 -1.41 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.82 -1.41 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.82 -1.41 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 323 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 226 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 243 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 156 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 75 0
30JUL26 21.00 P 0.11 0.11 0.11 0.04 -0.01 39 10 1,377 -10
30JUL26 22.00 P 0.15 0.15 0.15 0.07 -0.03 38 4 932 -4
30JUL26 23.00 P 0.21 0.21 0.21 0.13 -0.06 38 6 1,037 0
30JUL26 24.00 P 0.00 0.00 0.00 0.22 -0.10 38 0 2,027 0
30JUL26 25.00 P 0.48 0.48 0.40 0.36 -0.16 38 101 1,706 0
30JUL26 26.00 P 0.57 0.57 0.57 0.56 -0.22 39 30 2,218 +10
30JUL26 27.00 P 0.79 0.82 0.79 0.81 -0.28 39 380 1,262 +101
30JUL26 28.00 P 1.08 1.12 1.08 1.13 -0.36 39 4 349 0
30JUL26 29.00 P 1.52 1.53 1.47 1.50 -0.46 39 137 242 +110
30JUL26 30.00 P 1.87 2.00 1.87 1.95 -0.56 39 16 313 +3
30JUL26 31.00 P 2.81 2.89 2.50 2.48 -0.64 39 91 166 +91
30JUL26 32.00 P 3.15 3.16 2.97 3.04 -0.77 38 137 124 +122
30JUL26 33.00 P 0.00 0.00 0.00 3.73 -0.93 39 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 4.46 -1.02 39 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 5.22 -1.05 39 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 6.07 -1.03 40 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 6.88 -1.11 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.85 -1.18 42 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.67 -1.30 39 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.79 -1.12 47 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.72 -1.11 47 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.70 - 49 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 0.01 -0.01 38 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28AUG26 19.50 P 0.08 0.08 0.08 0.04 -0.02 40 50 390 +50
28AUG26 20.00 P 0.00 0.00 0.00 0.05 -0.03 39 0 120 0
28AUG26 21.00 P 0.15 0.15 0.15 0.10 -0.03 40 9 15 -9
28AUG26 22.00 P 0.20 0.20 0.20 0.16 -0.06 39 7 175 0
28AUG26 23.00 P 0.34 0.34 0.34 0.26 -0.10 39 2 112 0
28AUG26 24.00 P 0.46 0.46 0.40 0.41 -0.13 40 25 231 +20
28AUG26 25.00 P 0.69 0.69 0.56 0.59 -0.18 40 104 188 0
28AUG26 26.00 P 0.82 0.82 0.81 0.82 -0.22 39 17 66 +16
28AUG26 27.00 P 1.12 1.12 1.12 1.09 -0.31 39 15 249 +15
28AUG26 28.00 P 1.44 1.45 1.43 1.45 -0.37 39 32 88 +15
28AUG26 29.00 P 1.83 1.85 1.83 1.85 -0.44 39 30 80 +3
28AUG26 30.00 P 2.58 2.58 2.26 2.34 -0.50 39 57 214 +56
28AUG26 31.00 P 2.82 2.82 2.82 2.84 -0.60 39 34 92 +17
28AUG26 32.00 P 3.89 3.89 3.37 3.44 -0.68 39 43 58 +43
28AUG26 33.00 P 3.93 4.18 3.89 4.12 -0.72 40 139 139 +139
28AUG26 34.00 P 0.00 0.00 0.00 4.81 -0.92 40 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 5.55 -1.01 40 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 6.46 -0.94 42 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.20 -1.06 41 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 8.16 -1.01 43 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.03 -1.05 44 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.98 -1.04 46 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.88 -1.08 46 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.80 - 46 0 0 -
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 119 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 58 0
29SEP26 15.50 P 0.05 0.05 0.05 0.01 0.00 42 16 34 -11
29SEP26 16.00 P 0.06 0.06 0.06 0.01 0.00 41 31 93 -31
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 117 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 163 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 120 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 272 0
29SEP26 18.50 P 0.11 0.11 0.11 0.05 -0.01 40 3 184 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 516 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.02 39 0 732 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.03 39 0 4,385 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 -0.04 39 0 1,400 0
29SEP26 22.00 P 0.33 0.33 0.33 0.27 -0.06 39 3 2,236 0
29SEP26 23.00 P 0.46 0.46 0.43 0.40 -0.10 39 121 1,715 +100
29SEP26 24.00 P 0.60 0.60 0.58 0.58 -0.13 40 105 6,544 +5
29SEP26 25.00 P 0.79 0.79 0.79 0.80 -0.19 40 30 4,951 +30
29SEP26 26.00 P 1.06 1.06 1.06 1.06 -0.23 40 436 2,443 +436
29SEP26 27.00 P 1.41 1.41 1.34 1.36 -0.29 39 24 6,794 +22
29SEP26 28.00 P 1.73 1.74 1.73 1.73 -0.35 39 97 2,051 +95
29SEP26 29.00 P 2.10 2.11 2.09 2.17 -0.39 39 32 870 +32
29SEP26 30.00 P 2.51 2.66 2.51 2.64 -0.48 39 510 1,837 +272
29SEP26 31.00 P 0.00 0.00 0.00 3.16 -0.57 39 0 1,053 0
29SEP26 32.00 P 4.03 4.03 4.03 3.73 -0.67 39 9 1,118 -9
29SEP26 33.00 P 4.46 4.46 4.46 4.44 -0.70 40 15 599 -15
29SEP26 34.00 P 0.00 0.00 0.00 5.10 -0.77 40 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 5.83 -0.95 40 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 6.60 -1.00 40 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 7.25 -1.20 38 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.34 -0.99 42 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 9.23 -0.95 43 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 10.05 -1.05 42 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 10.88 -1.18 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.92 -1.07 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.83 -1.11 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.64 -1.25 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.58 -1.28 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.53 -1.29 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.65 -1.14 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.37 -1.40 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 0.00 37 0 41 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 0.00 36 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 +0.01 37 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.13 +0.01 37 0 31 0
30DEC26 19.00 P 0.31 0.31 0.31 0.16 0.00 37 1 78 -1
30DEC26 19.50 P 0.00 0.00 0.00 0.20 0.00 37 0 35 0
30DEC26 20.00 P 0.40 0.40 0.40 0.24 -0.02 37 2 322 0
30DEC26 21.00 P 0.00 0.00 0.00 0.37 -0.03 38 0 378 0
30DEC26 22.00 P 0.00 0.00 0.00 0.53 -0.05 38 0 412 0
30DEC26 23.00 P 0.81 0.82 0.81 0.73 -0.08 38 6 507 0
30DEC26 24.00 P 1.00 1.07 1.00 0.97 -0.13 38 11 439 +11
30DEC26 25.00 P 0.00 0.00 0.00 1.26 -0.18 38 0 2,175 0
30DEC26 26.00 P 1.78 1.78 1.78 1.60 -0.23 39 2 770 +2
30DEC26 27.00 P 0.00 0.00 0.00 1.98 -0.28 39 0 992 0
30DEC26 28.00 P 2.38 2.38 2.38 2.35 -0.37 38 15 438 0
30DEC26 29.00 P 2.86 2.88 2.86 2.84 -0.42 39 21 279 -15
30DEC26 30.00 P 0.00 0.00 0.00 3.35 -0.45 39 0 175 0
30DEC26 31.00 P 0.00 0.00 0.00 3.92 -0.47 39 0 133 0
30DEC26 32.00 P 4.49 4.52 4.49 4.50 -0.60 39 17 35 -5
30DEC26 33.00 P 5.16 5.16 5.16 4.98 -0.80 38 1 1,055 -1
30DEC26 34.00 P 0.00 0.00 0.00 5.82 -0.78 40 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 6.60 -0.76 41 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 7.33 -0.82 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.06 -0.90 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.85 -0.95 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.66 -0.99 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.57 -0.94 42 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 11.35 -1.05 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.21 -1.09 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.09 -1.11 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.98 -1.12 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.95 -1.10 42 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 15.80 -1.19 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.72 -1.21 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.66 -1.23 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 28 0
30MAR27 16.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.13 -0.03 35 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 0.17 -0.03 35 0 60 0
30MAR27 18.50 P 0.00 0.00 0.00 0.21 -0.03 35 0 6 0
30MAR27 19.00 P 0.00 0.00 0.00 0.26 -0.05 35 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.32 -0.05 36 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.38 -0.07 36 0 331 0
30MAR27 21.00 P 0.00 0.00 0.00 0.54 -0.09 36 0 304 0
30MAR27 22.00 P 0.91 0.91 0.91 0.74 -0.12 36 1 317 +1
30MAR27 23.00 P 1.08 1.13 1.08 0.97 -0.17 37 102 333 -2
30MAR27 24.00 P 0.00 0.00 0.00 1.26 -0.20 37 0 427 0
30MAR27 25.00 P 0.00 0.00 0.00 1.59 -0.24 37 0 512 0
30MAR27 26.00 P 0.00 0.00 0.00 1.96 -0.30 37 0 476 0
30MAR27 27.00 P 2.43 2.43 2.43 2.39 -0.33 38 19 531 +19
30MAR27 28.00 P 2.80 2.80 2.80 2.82 -0.37 38 18 58 +3
30MAR27 29.00 P 0.00 0.00 0.00 3.28 -0.42 38 0 16 0
30MAR27 30.00 P 3.82 3.82 3.82 3.80 -0.48 38 30 42 +30
30MAR27 31.00 P 4.40 4.40 4.40 4.34 -0.55 38 1 31 +1
30MAR27 32.00 P 0.00 0.00 0.00 4.98 -0.54 38 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 5.62 -0.58 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.23 -0.77 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.98 -0.77 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.72 -0.80 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.43 -0.88 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.25 -0.88 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.04 -0.91 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.90 -0.90 40 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 11.69 -0.98 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.53 -1.01 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.39 -1.04 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.26 -1.06 40 0 1 0
TOTAL PUT 8,970 144,185 +3,616
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$ 76.45
28MAY26 50.00 C 0.00 0.00 0.00 26.52 +0.44 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 24.03 +0.45 49 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 21.46 +0.37 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 19.04 +0.45 41 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 16.47 +0.47 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 14.04 +0.44 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 11.55 +0.45 24 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 9.05 +0.44 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 6.56 +0.45 14 0 84 0
28MAY26 72.50 C 3.90 4.00 3.90 4.00 +0.35 0 5 231 -1
28MAY26 75.00 C 1.61 1.74 1.61 1.81 +0.32 11 4 506 +1
28MAY26 77.50 C 0.40 0.42 0.40 0.48 +0.13 11 61 481 +55
28MAY26 80.00 C 0.06 0.06 0.06 0.06 +0.02 11 29 291 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 13 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 29.54 +0.45 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.54 +0.45 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.54 +0.45 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.54 +0.44 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 24.05 +0.45 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.55 +0.44 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.06 +0.45 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.56 +0.44 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 14.07 +0.45 23 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.57 +0.45 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.07 +0.44 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.58 +0.44 10 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 4.16 +0.42 11 0 245 0
29JUN26 75.00 C 0.00 0.00 0.00 2.03 +0.26 10 0 249 0
29JUN26 77.50 C 0.68 0.68 0.68 0.77 +0.17 11 1 165 0
29JUN26 80.00 C 0.21 0.22 0.21 0.22 +0.06 11 26 298 +1
29JUN26 82.50 C 0.00 0.00 0.00 0.05 +0.02 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 14 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 26 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 26.54 +0.44 34 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.05 +0.45 35 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.55 +0.44 28 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.06 +0.45 28 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.56 +0.44 22 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.07 +0.45 21 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.57 +0.45 16 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.07 +0.44 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 6.59 +0.44 11 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 4.26 +0.30 11 0 30 0
30JUL26 75.00 C 0.00 0.00 0.00 2.29 +0.22 10 0 57 0
30JUL26 77.50 C 0.00 0.00 0.00 1.08 +0.15 11 0 103 0
30JUL26 80.00 C 0.00 0.00 0.00 0.44 +0.11 11 0 234 0
30JUL26 82.50 C 0.00 0.00 0.00 0.15 +0.05 11 0 60 0
30JUL26 85.00 C 0.00 0.00 0.00 0.04 +0.01 11 0 30 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 11 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 13 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.05 +0.45 29 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.55 +0.44 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.06 +0.45 23 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.56 +0.44 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.07 +0.45 17 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.57 +0.45 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 9.08 +0.45 11 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 6.63 +0.43 11 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 4.49 +0.32 11 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 2.66 +0.23 11 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 1.40 +0.16 11 0 0 0
28AUG26 80.00 C 0.61 0.63 0.61 0.66 +0.12 11 15 15 +15
28AUG26 82.50 C 0.00 0.00 0.00 0.26 +0.06 11 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.09 +0.02 11 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.03 +0.01 11 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 11 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 29.54 +0.45 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.54 +0.45 33 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.54 +0.45 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.54 +0.44 29 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.05 +0.45 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.55 +0.44 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.06 +0.45 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.56 +0.44 17 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.07 +0.45 15 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.57 +0.45 12 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.10 +0.44 11 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 6.75 +0.40 10 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 4.66 +0.35 10 0 26 0
29SEP26 75.00 C 0.00 0.00 0.00 2.93 +0.32 10 0 54 0
29SEP26 77.50 C 0.00 0.00 0.00 1.61 +0.18 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.81 +0.08 10 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 0.39 +0.06 10 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.15 +0.02 10 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.06 +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 15 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.62 +0.44 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.64 +0.45 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.66 +0.45 17 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.20 +0.45 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.74 +0.44 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.28 +0.44 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.83 +0.45 11 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.38 +0.44 10 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.97 +0.43 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.63 +0.41 10 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.44 +0.39 10 0 141 0
30DEC26 72.50 C 0.00 0.00 0.00 5.47 +0.34 10 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 3.81 +0.39 10 0 100 0
30DEC26 77.50 C 0.00 0.00 0.00 2.42 +0.21 10 0 52 0
30DEC26 80.00 C 0.00 0.00 0.00 1.48 +0.14 10 0 33 0
30DEC26 82.50 C 0.70 0.70 0.70 0.86 +0.10 10 10 10 +10
30DEC26 85.00 C 0.00 0.00 0.00 0.47 +0.07 10 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.25 +0.04 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.12 +0.02 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 +0.01 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 +0.01 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 26.97 +0.44 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.53 +0.45 10 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.09 +0.45 12 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.65 +0.44 11 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.22 +0.44 11 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.82 +0.44 11 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.48 +0.44 11 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.24 +0.42 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.16 +0.40 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 6.28 +0.37 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.67 +0.45 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 3.23 +0.25 11 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 2.24 +0.22 11 0 20 0
30MAR27 82.50 C 0.00 0.00 0.00 1.48 +0.17 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.94 +0.11 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.58 +0.09 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.34 +0.05 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.19 +0.02 11 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.12 +0.03 11 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 +0.01 11 0 0 0
TOTAL CALL 151 4,403 +81
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 100 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 229 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 16 0 558 0
28MAY26 72.50 P 0.00 0.00 0.00 0.03 -0.02 12 0 557 0
28MAY26 75.00 P 0.36 0.36 0.34 0.31 -0.13 12 41 580 -41
28MAY26 77.50 P 0.00 0.00 0.00 1.49 -0.30 12 0 385 0
28MAY26 80.00 P 0.00 0.00 0.00 3.56 -0.44 12 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 6.05 -0.45 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 8.55 -0.45 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 11.05 -0.45 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 13.72 -0.41 44 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 16.12 -0.51 44 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 18.61 -0.52 48 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 21.10 -0.53 52 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 23.77 -0.36 68 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 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 36 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 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 0.00 0.00 0.00 0.01 0.00 13 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.04 -0.01 11 0 232 0
29JUN26 72.50 P 0.25 0.25 0.21 0.23 -0.05 11 90 414 +90
29JUN26 75.00 P 0.86 0.86 0.86 0.89 -0.11 11 50 175 -50
29JUN26 77.50 P 2.33 2.33 2.33 2.26 -0.28 12 1 91 +1
29JUN26 80.00 P 0.00 0.00 0.00 4.19 -0.39 11 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 6.55 -0.43 11 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 9.02 -0.44 11 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 11.51 -0.45 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.20 -0.37 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 16.68 -0.38 31 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.23 -0.34 36 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.66 -0.40 37 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.17 -0.38 41 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 29 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 19 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 16 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 0.00 11 0 51 0
30JUL26 70.00 P 0.17 0.17 0.17 0.10 -0.01 11 50 192 -15
30JUL26 72.50 P 0.44 0.44 0.43 0.39 -0.05 11 60 134 +15
30JUL26 75.00 P 0.00 0.00 0.00 1.12 -0.13 11 0 6 0
30JUL26 77.50 P 0.00 0.00 0.00 2.45 -0.18 11 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 4.36 -0.30 12 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 6.58 -0.42 11 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 9.03 -0.44 11 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 11.52 -0.44 13 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 14.20 -0.48 23 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 16.68 -0.49 26 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 19.23 -0.44 30 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 21.66 -0.50 31 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 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 14 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.04 -0.01 11 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.17 -0.02 11 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.53 -0.07 11 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 1.31 -0.13 11 0 9 0
28AUG26 77.50 P 0.00 0.00 0.00 2.61 -0.18 11 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 4.44 -0.29 11 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 6.60 -0.42 11 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 9.03 -0.44 11 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 11.52 -0.44 13 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 14.24 -0.44 22 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.68 -0.49 23 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 19.23 -0.44 27 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.66 -0.50 28 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 27 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 0.00 0.00 0.01 0.00 15 0 24 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 12 0 75 0
29SEP26 65.00 P 0.11 0.11 0.11 0.02 0.00 11 15 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.07 -0.01 11 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.22 -0.05 10 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 0.63 -0.10 10 0 32 0
29SEP26 75.00 P 0.00 0.00 0.00 1.43 -0.19 11 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 2.67 -0.27 10 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 4.44 -0.36 10 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.63 -0.41 10 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.04 -0.43 11 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 11.52 -0.44 11 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.24 -0.45 20 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.68 -0.50 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.23 -0.45 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 21.66 -0.51 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.18 -0.49 28 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 12 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.02 -0.01 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.07 -0.01 11 0 53 0
30DEC26 67.50 P 0.37 0.37 0.37 0.19 -0.03 10 2 72 -2
30DEC26 70.00 P 0.70 0.70 0.70 0.48 -0.06 11 2 33 -2
30DEC26 72.50 P 0.00 0.00 0.00 1.01 -0.11 11 0 130 0
30DEC26 75.00 P 0.00 0.00 0.00 1.88 -0.18 11 0 74 0
30DEC26 77.50 P 0.00 0.00 0.00 3.16 -0.16 11 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.72 -0.33 10 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.76 -0.39 10 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.07 -0.42 10 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.52 -0.44 10 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.24 -0.45 17 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.68 -0.50 18 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.23 -0.45 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.67 -0.50 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.18 -0.49 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 17 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 0.00 12 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 0.00 11 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.07 -0.01 11 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.17 -0.01 11 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 0.39 -0.02 11 0 25 0
30MAR27 70.00 P 0.00 0.00 0.00 0.78 -0.05 11 0 35 0
30MAR27 72.50 P 0.00 0.00 0.00 1.40 -0.09 11 0 12 0
30MAR27 75.00 P 0.00 0.00 0.00 2.33 -0.14 11 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 3.58 -0.11 11 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.06 -0.26 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.96 -0.34 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.16 -0.39 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.54 -0.42 11 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.43 -0.44 17 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.97 -0.47 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.37 -0.48 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.78 -0.48 21 0 0 0
TOTAL PUT 311 5,463 -4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 47.82
28MAY26 38.00 C 0.00 0.00 0.00 9.88 +0.73 35 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.88 +0.73 29 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.88 +0.78 22 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.88 +0.77 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.89 +0.77 23 0 0 0
28MAY26 43.00 C 4.25 4.53 4.25 5.00 +0.85 31 20 10 +10
28MAY26 44.00 C 0.00 0.00 0.00 3.93 +0.63 21 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 2.92 +0.49 15 0 71 0
28MAY26 46.00 C 1.77 1.87 1.77 2.21 +0.52 22 22 270 +19
28MAY26 47.00 C 1.05 1.71 1.05 1.42 +0.34 19 304 2,338 +21
28MAY26 48.00 C 0.68 1.06 0.61 0.90 +0.27 20 1,181 2,064 +51
28MAY26 49.00 C 0.40 0.68 0.40 0.52 +0.17 21 239 1,389 +101
28MAY26 50.00 C 0.20 0.38 0.19 0.27 +0.09 21 141 5,069 +34
28MAY26 52.50 C 0.05 0.05 0.05 0.04 +0.01 21 4 1,613 0
28MAY26 55.00 C 0.02 0.02 0.02 0.01 0.00 24 10 675 +6
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 8,013 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 227 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 111 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.83 +0.59 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.96 +0.71 21 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.97 +0.71 24 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 8.98 +0.69 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.99 +0.75 22 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 6.88 +0.59 0 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 5.98 +0.61 12 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.26 +0.70 25 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.33 +0.70 23 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 3.44 +0.49 21 0 82 0
29JUN26 46.00 C 2.32 2.83 2.32 2.76 +0.47 22 45 616 0
29JUN26 47.00 C 1.76 2.30 1.76 2.10 +0.36 21 34 1,309 +20
29JUN26 48.00 C 1.35 1.70 1.28 1.59 +0.30 21 30 828 -1
29JUN26 49.00 C 1.14 1.33 1.14 1.16 +0.23 21 48 1,485 +18
29JUN26 50.00 C 0.69 0.86 0.69 0.83 +0.17 22 17 3,500 +1
29JUN26 52.50 C 0.29 0.41 0.29 0.34 +0.09 22 26 4,442 +6
29JUN26 55.00 C 0.16 0.16 0.16 0.11 +0.03 22 15 9,250 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 0.00 22 0 825 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 23 0 416 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 77 0
30JUL26 38.00 C 0.00 0.00 0.00 9.97 +0.60 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.98 +0.59 19 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.20 +0.93 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.92 +0.59 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.98 +0.55 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.26 +0.68 23 0 30 0
30JUL26 44.00 C 0.00 0.00 0.00 4.41 +0.61 23 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.64 +0.54 22 0 96 0
30JUL26 46.00 C 2.65 3.20 2.65 2.94 +0.42 22 110 619 +110
30JUL26 47.00 C 2.08 2.59 2.08 2.35 +0.35 22 30 728 +15
30JUL26 48.00 C 1.65 2.05 1.57 1.87 +0.33 23 117 983 -60
30JUL26 49.00 C 1.25 1.30 1.22 1.45 +0.28 23 80 395 +65
30JUL26 50.00 C 0.98 1.15 0.98 1.09 +0.22 23 3 898 +3
30JUL26 52.50 C 0.49 0.57 0.49 0.50 +0.12 23 18 590 +15
30JUL26 55.00 C 0.00 0.00 0.00 0.21 +0.06 23 0 192 0
30JUL26 57.50 C 0.00 0.00 0.00 0.08 +0.02 23 0 141 0
30JUL26 60.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 120 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.97 +0.60 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.19 +0.80 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.20 +0.89 29 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.04 +0.63 20 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.08 +0.53 19 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.26 +0.51 21 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.60 +0.59 23 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 3.89 +0.51 24 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 3.21 +0.40 23 0 30 0
28AUG26 47.00 C 2.38 2.75 2.36 2.66 +0.34 23 45 215 +15
28AUG26 48.00 C 1.96 2.33 1.94 2.22 +0.35 24 65 165 +60
28AUG26 49.00 C 1.51 1.88 1.51 1.82 +0.32 24 41 156 +36
28AUG26 50.00 C 1.29 1.59 1.29 1.46 +0.28 24 26 44 +26
28AUG26 52.50 C 0.77 0.92 0.77 0.80 +0.17 24 30 19 +15
28AUG26 55.00 C 0.43 0.50 0.43 0.42 +0.10 24 60 90 +60
28AUG26 57.50 C 0.00 0.00 0.00 0.21 +0.06 24 0 5 0
28AUG26 60.00 C 0.00 0.00 0.00 0.10 +0.03 24 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.97 +0.64 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.15 +0.79 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.18 +0.78 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.22 +0.82 30 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 8.27 +0.89 28 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.42 +0.91 28 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.53 +0.84 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.54 +0.61 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.79 +0.55 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.11 +0.45 23 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 3.51 +0.39 23 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 2.99 +0.37 24 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 2.57 +0.36 24 0 251 0
29SEP26 49.00 C 0.00 0.00 0.00 2.14 +0.31 24 0 626 0
29SEP26 50.00 C 1.58 1.85 1.58 1.78 +0.27 24 40 608 +30
29SEP26 52.50 C 0.00 0.00 0.00 1.08 +0.18 24 0 1,326 0
29SEP26 55.00 C 0.74 0.74 0.74 0.64 +0.13 24 3 3,680 +3
29SEP26 57.50 C 0.48 0.48 0.48 0.36 +0.07 24 63 386 +63
29SEP26 60.00 C 0.00 0.00 0.00 0.19 +0.04 24 0 360 0
29SEP26 62.50 C 0.00 0.00 0.00 0.10 +0.02 24 0 202 0
29SEP26 65.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 86 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.22 +0.81 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.29 +0.78 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.40 +0.75 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.37 +0.60 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.85 +0.84 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.88 +0.58 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.18 +0.53 24 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 5.55 +0.51 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.94 +0.44 24 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 4.41 +0.41 24 0 257 0
30DEC26 47.00 C 0.00 0.00 0.00 3.93 +0.38 24 0 1,210 0
30DEC26 48.00 C 3.65 3.65 3.65 3.55 +0.38 25 10 1,000 +10
30DEC26 49.00 C 0.00 0.00 0.00 3.13 +0.35 25 0 116 0
30DEC26 50.00 C 0.00 0.00 0.00 2.75 +0.30 25 0 558 0
30DEC26 52.50 C 0.00 0.00 0.00 1.94 +0.21 24 0 696 0
30DEC26 55.00 C 1.30 1.30 1.30 1.35 +0.16 24 5 509 +5
30DEC26 57.50 C 0.00 0.00 0.00 0.93 +0.12 24 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 0.62 +0.09 24 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 0.41 +0.06 24 0 211 0
30DEC26 65.00 C 0.00 0.00 0.00 0.27 +0.04 24 0 192 0
30DEC26 67.50 C 0.00 0.00 0.00 0.17 +0.03 24 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 +0.02 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30DEC26 75.00 C 0.12 0.12 0.12 0.04 0.00 24 50 52 +50
30MAR27 38.00 C 0.00 0.00 0.00 10.49 +0.59 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.68 +0.72 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.73 +0.53 23 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 8.15 +0.45 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.63 +0.57 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.00 +0.54 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.41 +0.52 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.85 +0.48 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.33 +0.62 25 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 4.70 +0.41 24 0 34 0
30MAR27 48.00 C 0.00 0.00 0.00 4.27 +0.41 24 0 58 0
30MAR27 49.00 C 0.00 0.00 0.00 3.84 +0.35 24 0 12 0
30MAR27 50.00 C 0.00 0.00 0.00 3.49 +0.35 24 0 51 0
30MAR27 52.50 C 2.40 2.45 2.40 2.68 +0.29 25 23 166 +23
30MAR27 55.00 C 0.00 0.00 0.00 2.03 +0.23 25 0 141 0
30MAR27 57.50 C 0.00 0.00 0.00 1.55 +0.19 25 0 107 0
30MAR27 60.00 C 0.00 0.00 0.00 1.20 +0.16 25 0 384 0
30MAR27 62.50 C 0.00 0.00 0.00 0.88 +0.11 25 0 140 0
30MAR27 65.00 C 0.00 0.00 0.00 0.64 +0.10 25 0 264 0
30MAR27 67.50 C 0.00 0.00 0.00 0.47 +0.08 25 0 99 0
30MAR27 70.00 C 0.39 0.39 0.39 0.32 +0.04 25 3 577 -3
30MAR27 72.50 C 0.00 0.00 0.00 0.24 +0.04 25 0 3 0
30MAR27 75.00 C 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
TOTAL CALL 2,958 68,992 +827
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 73 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 271 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 270 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 655 0
28MAY26 43.00 P 0.00 0.00 0.00 0.02 -0.03 22 0 760 0
28MAY26 44.00 P 0.09 0.09 0.09 0.05 -0.07 21 15 750 +15
28MAY26 45.00 P 0.00 0.00 0.00 0.12 -0.16 20 0 1,328 0
28MAY26 46.00 P 0.47 0.47 0.31 0.29 -0.26 21 27 1,164 -8
28MAY26 47.00 P 0.90 0.94 0.55 0.59 -0.35 21 588 2,321 -138
28MAY26 48.00 P 1.39 1.45 0.96 1.03 -0.48 21 443 8,858 +174
28MAY26 49.00 P 1.93 2.05 1.52 1.67 -0.57 21 130 3,929 0
28MAY26 50.00 P 2.24 2.24 2.24 2.43 -0.74 22 15 4,888 0
28MAY26 52.50 P 0.00 0.00 0.00 4.82 -0.64 30 0 154 0
28MAY26 55.00 P 0.00 0.00 0.00 7.38 -0.58 44 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.68 -0.78 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.33 -0.63 60 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.90 -0.56 73 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.39 -0.57 81 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.92 -0.54 91 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.18 -0.78 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.89 -0.57 102 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.36 -0.60 106 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 197 0
29JUN26 40.00 P 0.09 0.09 0.09 0.03 -0.02 23 10 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.05 -0.04 22 0 709 0
29JUN26 42.00 P 0.16 0.16 0.16 0.10 -0.07 22 1 737 0
29JUN26 43.00 P 0.29 0.29 0.28 0.19 -0.11 22 45 8,608 -45
29JUN26 44.00 P 0.00 0.00 0.00 0.33 -0.17 22 0 921 0
29JUN26 45.00 P 0.64 0.64 0.64 0.54 -0.23 22 15 8,096 0
29JUN26 46.00 P 0.99 1.02 0.76 0.81 -0.29 22 86 1,993 +3
29JUN26 47.00 P 1.46 1.49 1.12 1.18 -0.39 22 65 1,369 +5
29JUN26 48.00 P 2.06 2.06 1.75 1.69 -0.43 23 30 2,437 -15
29JUN26 49.00 P 2.19 2.22 2.14 2.26 -0.51 23 48 2,747 +21
29JUN26 50.00 P 0.00 0.00 0.00 2.91 -0.66 22 0 4,835 0
29JUN26 52.50 P 0.00 0.00 0.00 4.98 -0.72 25 0 1,674 0
29JUN26 55.00 P 0.00 0.00 0.00 7.41 -0.55 30 0 892 0
29JUN26 57.50 P 0.00 0.00 0.00 9.97 -0.49 39 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.48 -0.48 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.90 -0.56 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.48 -0.48 57 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.98 -0.48 62 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.53 -0.43 69 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.97 -0.49 71 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.44 -0.52 74 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.89 -0.57 76 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.18 -0.78 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.05 -0.03 23 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.09 -0.05 23 0 1 0
30JUL26 40.00 P 0.00 0.00 0.00 0.16 -0.07 23 0 82 0
30JUL26 41.00 P 0.33 0.33 0.27 0.26 -0.11 23 33 256 +33
30JUL26 42.00 P 0.00 0.00 0.00 0.40 -0.13 23 0 169 0
30JUL26 43.00 P 0.00 0.00 0.00 0.58 -0.19 22 0 451 0
30JUL26 44.00 P 0.96 0.96 0.80 0.83 -0.24 22 17 337 0
30JUL26 45.00 P 1.36 1.38 1.12 1.16 -0.30 22 63 834 +6
30JUL26 46.00 P 1.82 1.82 1.75 1.56 -0.37 22 45 3,080 +30
30JUL26 47.00 P 2.47 2.47 1.97 2.03 -0.42 22 80 916 +45
30JUL26 48.00 P 2.51 2.58 2.51 2.62 -0.47 22 45 922 +15
30JUL26 49.00 P 3.15 3.22 3.15 3.27 -0.51 22 17 1,863 +15
30JUL26 50.00 P 0.00 0.00 0.00 3.98 -0.61 22 0 525 0
30JUL26 52.50 P 0.00 0.00 0.00 6.19 -0.49 26 0 287 0
30JUL26 55.00 P 0.00 0.00 0.00 8.30 -0.63 24 0 321 0
30JUL26 57.50 P 0.00 0.00 0.00 10.46 -0.83 0 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 13.24 -0.46 32 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.61 -0.57 29 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.10 -0.55 32 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.34 -0.79 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.11 -0.51 41 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.51 -0.59 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 27.99 -0.60 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.14 -0.04 24 1 107 0
28AUG26 39.00 P 0.00 0.00 0.00 0.21 -0.06 24 0 6 0
28AUG26 40.00 P 0.39 0.39 0.39 0.31 -0.09 23 30 32 +30
28AUG26 41.00 P 0.54 0.54 0.54 0.44 -0.12 23 30 60 +30
28AUG26 42.00 P 0.00 0.00 0.00 0.63 -0.15 23 0 75 0
28AUG26 43.00 P 1.01 1.01 0.92 0.86 -0.20 23 60 265 +15
28AUG26 44.00 P 1.26 1.26 1.16 1.16 -0.24 23 30 787 0
28AUG26 45.00 P 1.64 1.64 1.42 1.52 -0.28 23 25 605 +10
28AUG26 46.00 P 2.16 2.16 2.16 1.93 -0.34 23 15 115 +5
28AUG26 47.00 P 2.73 2.73 2.64 2.41 -0.38 23 40 55 +10
28AUG26 48.00 P 3.04 3.04 2.89 3.00 -0.42 23 201 215 +172
28AUG26 49.00 P 3.96 3.96 3.44 3.60 -0.48 23 90 180 +90
28AUG26 50.00 P 4.10 4.10 4.10 4.30 -0.54 23 15 15 +15
28AUG26 52.50 P 0.00 0.00 0.00 6.26 -0.62 24 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 8.30 -0.75 21 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.59 -0.78 16 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.24 -0.55 28 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.61 -0.63 26 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.10 -0.56 29 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.57 -0.57 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.10 -0.03 24 0 128 0
29SEP26 37.00 P 0.00 0.00 0.00 0.15 -0.04 24 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.23 -0.06 24 0 86 0
29SEP26 39.00 P 0.00 0.00 0.00 0.33 -0.07 24 0 69 0
29SEP26 40.00 P 0.00 0.00 0.00 0.46 -0.11 24 0 330 0
29SEP26 41.00 P 0.00 0.00 0.00 0.62 -0.14 23 0 530 0
29SEP26 42.00 P 0.00 0.00 0.00 0.83 -0.18 23 0 707 0
29SEP26 43.00 P 1.22 1.22 1.06 1.10 -0.21 23 30 1,352 +10
29SEP26 44.00 P 1.38 1.38 1.38 1.40 -0.27 23 5 653 -5
29SEP26 45.00 P 0.00 0.00 0.00 1.78 -0.30 23 0 4,768 0
29SEP26 46.00 P 2.35 2.35 2.35 2.22 -0.33 23 10 3,711 +6
29SEP26 47.00 P 3.01 3.01 3.01 2.69 -0.44 23 15 1,887 +15
29SEP26 48.00 P 0.00 0.00 0.00 3.23 -0.46 23 0 1,658 0
29SEP26 49.00 P 0.00 0.00 0.00 3.90 -0.46 23 0 1,159 0
29SEP26 50.00 P 0.00 0.00 0.00 4.56 -0.42 23 0 1,130 0
29SEP26 52.50 P 0.00 0.00 0.00 6.45 -0.62 24 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 8.30 -0.87 19 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.69 -0.75 21 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 13.24 -0.60 26 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.61 -0.63 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.10 -0.58 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.57 -0.57 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.11 -0.51 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.51 -0.59 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.99 -0.60 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.42 -0.09 24 0 4 0
30DEC26 38.00 P 0.00 0.00 0.00 0.56 -0.12 24 0 3 0
30DEC26 39.00 P 0.00 0.00 0.00 0.72 -0.15 24 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.89 -0.17 24 0 271 0
30DEC26 41.00 P 0.00 0.00 0.00 1.13 -0.18 24 0 182 0
30DEC26 42.00 P 0.00 0.00 0.00 1.40 -0.22 24 0 339 0
30DEC26 43.00 P 1.66 1.66 1.66 1.71 -0.26 24 5 448 +5
30DEC26 44.00 P 0.00 0.00 0.00 2.07 -0.28 24 0 392 0
30DEC26 45.00 P 0.00 0.00 0.00 2.46 -0.33 23 0 607 0
30DEC26 46.00 P 0.00 0.00 0.00 2.92 -0.36 23 0 761 0
30DEC26 47.00 P 3.72 3.72 3.72 3.40 -0.42 23 1 1,579 0
30DEC26 48.00 P 3.88 3.88 3.88 3.99 -0.42 24 10 1,617 +10
30DEC26 49.00 P 0.00 0.00 0.00 4.54 -0.48 23 0 227 0
30DEC26 50.00 P 0.00 0.00 0.00 5.23 -0.54 24 0 182 0
30DEC26 52.50 P 0.00 0.00 0.00 7.01 -0.59 24 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 8.75 -0.80 22 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 11.00 -0.71 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.48 -0.49 26 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 15.61 -0.74 21 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.10 -0.67 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.57 -0.64 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.11 -0.57 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.51 -0.60 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.99 -0.61 0 0 0 0
30MAR27 38.00 P 1.10 1.10 1.10 0.93 -0.15 25 2 102 +2
30MAR27 39.00 P 0.00 0.00 0.00 1.16 -0.18 25 0 48 0
30MAR27 40.00 P 1.62 1.62 1.62 1.45 -0.15 25 1 102 +1
30MAR27 41.00 P 0.00 0.00 0.00 1.75 -0.19 25 0 91 0
30MAR27 42.00 P 2.32 2.32 2.32 2.07 -0.23 25 1 248 +1
30MAR27 43.00 P 0.00 0.00 0.00 2.45 -0.25 25 0 318 0
30MAR27 44.00 P 0.00 0.00 0.00 2.85 -0.28 26 0 645 0
30MAR27 45.00 P 0.00 0.00 0.00 3.29 -0.32 26 0 161 0
30MAR27 46.00 P 0.00 0.00 0.00 3.79 -0.32 26 0 234 0
30MAR27 47.00 P 0.00 0.00 0.00 4.31 -0.37 26 0 301 0
30MAR27 48.00 P 0.00 0.00 0.00 4.87 -0.39 26 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 5.45 -0.45 26 0 113 0
30MAR27 50.00 P 6.58 6.58 6.58 6.10 -0.45 26 2 171 +2
30MAR27 52.50 P 0.00 0.00 0.00 7.83 -0.52 26 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 9.75 -0.58 27 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 11.73 -0.65 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.86 -0.67 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.04 -0.73 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.56 -0.49 30 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.60 -0.78 24 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.11 -0.60 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.51 -0.63 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.99 -0.63 0 0 0 0
TOTAL PUT 2,437 103,054 +580
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$ 26.42
08MAY26 18.00 C 0.00 0.00 0.00 8.42 -1.62 0 0 0 0
08MAY26 18.50 C 0.00 0.00 0.00 7.92 -1.62 0 0 0 0
08MAY26 19.00 C 0.00 0.00 0.00 7.42 -1.62 0 0 0 0
08MAY26 19.50 C 0.00 0.00 0.00 6.92 -1.62 0 0 0 0
08MAY26 20.00 C 0.00 0.00 0.00 6.42 -1.62 0 0 0 0
08MAY26 21.00 C 0.00 0.00 0.00 5.42 -1.62 0 0 0 0
08MAY26 22.00 C 0.00 0.00 0.00 4.42 -1.62 0 0 0 0
08MAY26 23.00 C 0.00 0.00 0.00 3.42 -1.62 0 0 0 0
08MAY26 24.00 C 0.00 0.00 0.00 2.42 -1.62 0 0 0 0
08MAY26 25.00 C 1.76 1.76 1.70 1.43 -1.61 55 60 60 +60
08MAY26 26.00 C 0.80 0.80 0.80 0.55 -1.49 53 30 30 0
08MAY26 27.00 C 0.64 0.64 0.07 0.09 -0.96 52 68 143 +51
08MAY26 28.00 C 0.02 0.03 0.02 0.01 -0.33 59 99 624 +99
08MAY26 29.00 C 0.00 0.00 0.00 0.01 -0.05 87 0 650 0
08MAY26 30.00 C 0.01 0.01 0.01 0.01 0.00 113 10 591 0
08MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 138 0 156 0
08MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 161 0 55 0
08MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 183 0 20 0
08MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 204 0 100 0
08MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
08MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
08MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
08MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
08MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
08MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 314 0 0 0
08MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 330 0 0 0
15MAY26 18.00 C 0.00 0.00 0.00 8.43 - 0 0 0 -
15MAY26 18.50 C 0.00 0.00 0.00 7.93 -1.62 0 0 0 0
15MAY26 19.00 C 0.00 0.00 0.00 7.43 -1.62 0 0 0 0
15MAY26 19.50 C 0.00 0.00 0.00 6.93 -1.62 0 0 0 0
15MAY26 20.00 C 0.00 0.00 0.00 6.43 -1.62 0 0 0 0
15MAY26 21.00 C 0.00 0.00 0.00 5.43 -1.62 0 0 0 0
15MAY26 22.00 C 0.00 0.00 0.00 4.43 -1.62 0 0 0 0
15MAY26 23.00 C 0.00 0.00 0.00 3.44 -1.61 42 0 0 0
15MAY26 24.00 C 0.00 0.00 0.00 2.46 -1.60 38 0 0 0
15MAY26 25.00 C 0.00 0.00 0.00 1.55 -1.61 37 0 66 0
15MAY26 26.00 C 0.87 0.87 0.74 0.79 -1.32 35 8 158 +5
15MAY26 27.00 C 0.66 0.67 0.33 0.33 -0.91 36 1,046 1,092 +972
15MAY26 28.00 C 0.29 0.35 0.13 0.12 -0.50 37 301 372 +288
15MAY26 29.00 C 0.12 0.15 0.09 0.03 -0.24 37 159 553 +159
15MAY26 30.00 C 0.06 0.07 0.06 0.01 -0.08 40 90 110 +90
15MAY26 31.00 C 0.02 0.02 0.02 0.01 -0.02 48 20 20 +18
15MAY26 32.00 C 0.02 0.02 0.02 0.01 0.00 57 5 6 0
15MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
15MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
15MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
15MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
15MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
15MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
15MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
15MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
15MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 11.01 -1.55 118 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 10.51 -1.56 112 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 10.01 -1.56 106 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 9.51 -1.56 100 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.00 -1.57 91 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.53 -1.54 93 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.01 -1.56 82 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.51 -1.56 77 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.01 -1.56 72 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.51 -1.56 66 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.50 -1.57 54 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.51 -1.57 46 0 52 0
28MAY26 23.00 C 0.00 0.00 0.00 3.49 -1.59 34 0 537 0
28MAY26 24.00 C 3.00 3.00 2.52 2.49 -1.57 25 7 523 +5
28MAY26 25.00 C 1.60 1.60 1.60 1.69 -1.47 30 1 1,474 -1
28MAY26 26.00 C 1.45 1.45 1.03 1.05 -1.18 31 1,209 2,896 +689
28MAY26 27.00 C 1.07 1.10 0.61 0.59 -0.89 32 1,170 2,317 +645
28MAY26 28.00 C 0.75 0.75 0.31 0.31 -0.60 33 482 5,515 +320
28MAY26 29.00 C 0.29 0.33 0.19 0.14 -0.39 33 461 4,686 +175
28MAY26 30.00 C 0.18 0.19 0.12 0.06 -0.21 33 81 6,916 -14
28MAY26 31.00 C 0.10 0.10 0.06 0.03 -0.10 35 20 1,651 -20
28MAY26 32.00 C 0.06 0.07 0.06 0.01 -0.05 35 30 1,715 -15
28MAY26 33.00 C 0.05 0.05 0.04 0.01 -0.01 39 39 1,391 +35
28MAY26 34.00 C 0.03 0.03 0.03 0.01 0.00 44 2 560 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 896 0
28MAY26 36.00 C 0.01 0.01 0.01 0.01 0.00 53 120 516 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 307 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 419 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 879 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 68 0 305 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 71 0 70 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,033 0
29JUN26 11.50 C 0.00 0.00 0.00 14.92 -1.65 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.50 -1.57 116 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.00 -1.57 110 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.50 -1.57 104 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.00 -1.57 99 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.45 -1.63 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.00 -1.58 89 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.50 -1.55 84 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 11.01 -1.57 82 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 10.51 -1.57 77 0 622 0
29JUN26 16.50 C 0.00 0.00 0.00 10.01 -1.56 73 0 3,301 0
29JUN26 17.00 C 0.00 0.00 0.00 9.51 -1.57 69 0 3,830 0
29JUN26 17.50 C 0.00 0.00 0.00 9.00 -1.58 62 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.53 -1.56 64 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 8.01 -1.58 56 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 7.51 -1.58 53 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 7.01 -1.58 49 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 6.51 -1.58 45 0 275 0
29JUN26 21.00 C 0.00 0.00 0.00 5.50 -1.60 36 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 4.52 -1.56 33 0 768 0
29JUN26 23.00 C 4.20 4.20 4.20 3.50 -1.58 23 1 573 +1
29JUN26 24.00 C 3.40 3.40 2.70 2.69 -1.46 30 153 1,667 -148
29JUN26 25.00 C 2.47 2.47 2.10 1.99 -1.23 32 62 2,593 -40
29JUN26 26.00 C 1.82 1.84 1.30 1.40 -1.04 32 266 5,733 +1
29JUN26 27.00 C 1.30 1.30 0.88 0.96 -0.82 33 1,246 5,176 +299
29JUN26 28.00 C 0.98 1.00 0.60 0.62 -0.63 33 132 3,108 -55
29JUN26 29.00 C 0.63 0.73 0.50 0.41 -0.47 33 198 2,318 +33
29JUN26 30.00 C 0.44 0.44 0.35 0.25 -0.34 33 102 4,254 -15
29JUN26 31.00 C 0.31 0.31 0.26 0.15 -0.22 34 60 2,795 -30
29JUN26 32.00 C 0.22 0.27 0.19 0.09 -0.13 34 306 1,924 +126
29JUN26 33.00 C 0.17 0.17 0.15 0.05 -0.08 34 5 1,359 -5
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.05 34 0 732 0
29JUN26 35.00 C 0.09 0.09 0.09 0.02 -0.03 35 30 935 +30
29JUN26 36.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 362 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 380 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 568 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 426 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 409 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 105 0
29JUN26 42.00 C 0.02 0.02 0.02 0.01 0.00 49 100 503 +100
30JUL26 17.00 C 0.00 0.00 0.00 9.51 -1.57 59 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.00 -1.58 54 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.53 -1.56 55 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.01 -1.58 49 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.51 -1.58 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.01 -1.58 43 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.51 -1.58 40 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.50 -1.60 32 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.55 -1.57 31 0 61 0
30JUL26 23.00 C 0.00 0.00 0.00 3.70 -1.47 33 0 37 0
30JUL26 24.00 C 0.00 0.00 0.00 2.93 -1.22 33 0 147 0
30JUL26 25.00 C 2.38 2.38 2.08 2.19 -1.26 31 31 243 +31
30JUL26 26.00 C 1.96 1.96 1.70 1.66 -0.98 32 171 425 +133
30JUL26 27.00 C 1.57 1.57 1.18 1.23 -0.82 32 133 660 +10
30JUL26 28.00 C 1.26 1.26 1.04 0.90 -0.65 32 177 923 +152
30JUL26 29.00 C 0.91 0.93 0.78 0.66 -0.51 33 67 1,016 -23
30JUL26 30.00 C 0.76 0.76 0.68 0.48 -0.42 33 111 673 +35
30JUL26 31.00 C 0.65 0.65 0.43 0.33 -0.32 33 5 1,055 -3
30JUL26 32.00 C 0.47 0.47 0.40 0.22 -0.24 33 40 1,234 +2
30JUL26 33.00 C 0.00 0.00 0.00 0.15 -0.17 33 0 593 0
30JUL26 34.00 C 0.00 0.00 0.00 0.10 -0.12 33 0 131 0
30JUL26 35.00 C 0.22 0.22 0.22 0.07 -0.08 34 1 121 +1
30JUL26 36.00 C 0.19 0.19 0.19 0.04 -0.06 33 1 90 0
30JUL26 37.00 C 0.00 0.00 0.00 0.03 -0.04 34 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30JUL26 41.00 C 0.09 0.09 0.09 0.01 0.00 37 20 20 +20
28AUG26 18.00 C 0.00 0.00 0.00 8.53 - 49 0 0 -
28AUG26 18.50 C 0.00 0.00 0.00 8.01 -1.58 44 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.51 -1.58 41 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.01 -1.58 38 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.51 -1.58 36 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.50 -1.61 29 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.58 -1.56 30 0 30 0
28AUG26 23.00 C 0.00 0.00 0.00 3.84 -1.38 33 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 3.07 -1.16 32 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 2.37 -1.23 31 0 0 0
28AUG26 26.00 C 2.09 2.09 1.81 1.86 -0.97 31 1,009 1,039 +1,009
28AUG26 27.00 C 1.54 1.54 1.54 1.44 -0.83 31 50 260 +50
28AUG26 28.00 C 0.00 0.00 0.00 1.10 -0.70 31 0 42 0
28AUG26 29.00 C 1.21 1.21 0.89 0.88 -0.54 33 85 113 +71
28AUG26 30.00 C 0.96 0.96 0.79 0.65 -0.49 33 513 520 +513
28AUG26 31.00 C 0.00 0.00 0.00 0.48 -0.39 33 0 13 0
28AUG26 32.00 C 0.00 0.00 0.00 0.35 -0.31 32 0 2 0
28AUG26 33.00 C 0.00 0.00 0.00 0.25 -0.23 32 0 0 0
28AUG26 34.00 C 0.33 0.33 0.33 0.18 -0.18 32 30 30 +30
28AUG26 35.00 C 0.32 0.32 0.32 0.13 -0.13 33 30 30 +30
28AUG26 36.00 C 0.29 0.29 0.27 0.09 -0.10 33 60 60 +60
28AUG26 37.00 C 0.00 0.00 0.00 0.06 -0.07 32 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 0.04 -0.05 32 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.03 -0.04 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 3 0
28AUG26 41.00 C 0.12 0.12 0.12 0.01 -0.02 32 20 20 +20
29SEP26 12.50 C 0.00 0.00 0.00 14.00 -1.57 77 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.50 -1.57 73 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.00 -1.57 69 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.51 -1.57 67 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.00 -1.58 62 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.50 -1.58 59 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.01 -1.57 57 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.51 -1.57 54 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.01 -1.57 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.51 -1.57 48 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 9.00 -1.58 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.53 -1.56 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.01 -1.58 40 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 7.51 -1.58 37 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 7.01 -1.59 34 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 6.54 -1.57 35 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 5.52 -1.63 28 0 24 0
29SEP26 22.00 C 0.00 0.00 0.00 4.67 -1.47 30 0 573 0
29SEP26 23.00 C 0.00 0.00 0.00 4.07 -1.16 34 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 3.41 -1.06 34 0 712 0
29SEP26 25.00 C 2.90 2.90 2.50 2.75 -1.17 33 13 651 +13
29SEP26 26.00 C 1.95 1.95 1.95 2.26 -0.94 33 59 979 +59
29SEP26 27.00 C 2.02 2.11 1.51 1.84 -0.84 34 279 3,108 +279
29SEP26 28.00 C 0.00 0.00 0.00 1.50 -0.72 34 0 1,295 0
29SEP26 29.00 C 1.14 1.14 1.00 1.20 -0.62 34 33 1,296 +33
29SEP26 30.00 C 1.05 1.05 0.81 0.96 -0.52 34 18 938 0
29SEP26 31.00 C 0.74 0.74 0.74 0.75 -0.45 34 50 478 0
29SEP26 32.00 C 0.66 0.66 0.55 0.59 -0.38 34 120 470 +80
29SEP26 33.00 C 0.54 0.54 0.54 0.46 -0.31 34 10 491 0
29SEP26 34.00 C 0.00 0.00 0.00 0.38 -0.23 35 0 434 0
29SEP26 35.00 C 0.35 0.35 0.35 0.29 -0.22 35 132 788 -132
29SEP26 36.00 C 0.00 0.00 0.00 0.22 -0.18 35 0 840 0
29SEP26 37.00 C 0.00 0.00 0.00 0.17 -0.14 35 0 892 0
29SEP26 38.00 C 0.00 0.00 0.00 0.13 -0.11 35 0 103 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 -0.08 35 0 1,200 0
29SEP26 40.00 C 0.19 0.19 0.19 0.07 -0.07 34 4 381 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 -0.05 35 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 -0.04 35 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 12.51 -1.57 54 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 12.00 -1.58 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.50 -1.58 47 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 11.01 -1.57 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.51 -1.57 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.01 -1.57 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.51 -1.57 38 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 9.00 -1.59 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.53 -1.56 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.01 -1.59 31 0 0 0
30DEC26 19.00 C 7.67 7.67 7.67 7.51 -1.61 29 1 58 -1
30DEC26 19.50 C 0.00 0.00 0.00 7.01 -1.63 27 0 91 0
30DEC26 20.00 C 0.00 0.00 0.00 6.54 -1.64 27 0 107 0
30DEC26 21.00 C 0.00 0.00 0.00 5.66 -1.63 27 0 450 0
30DEC26 22.00 C 0.00 0.00 0.00 4.94 -1.34 28 0 981 0
30DEC26 23.00 C 3.87 3.87 3.87 4.42 -1.12 31 30 822 +30
30DEC26 24.00 C 0.00 0.00 0.00 3.69 -1.18 29 0 991 0
30DEC26 25.00 C 3.32 3.32 2.95 3.15 -1.09 30 27 1,764 0
30DEC26 26.00 C 2.40 2.40 2.40 2.67 -1.01 30 9 2,740 0
30DEC26 27.00 C 2.18 2.18 1.83 2.26 -0.92 30 32 551 0
30DEC26 28.00 C 1.70 1.70 1.69 1.90 -0.83 30 51 1,857 -1
30DEC26 29.00 C 0.00 0.00 0.00 1.58 -0.73 30 0 1,157 0
30DEC26 30.00 C 0.00 0.00 0.00 1.30 -0.67 30 0 1,225 0
30DEC26 31.00 C 0.00 0.00 0.00 1.08 -0.59 31 0 1,181 0
30DEC26 32.00 C 0.88 0.88 0.80 0.89 -0.50 31 8 1,022 0
30DEC26 33.00 C 0.00 0.00 0.00 0.73 -0.45 31 0 193 0
30DEC26 34.00 C 0.00 0.00 0.00 0.60 -0.37 31 0 295 0
30DEC26 35.00 C 0.00 0.00 0.00 0.50 -0.31 31 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.41 -0.27 31 0 392 0
30DEC26 37.00 C 0.41 0.41 0.41 0.33 -0.26 31 3 223 +3
30DEC26 38.00 C 0.00 0.00 0.00 0.27 -0.22 31 0 191 0
30DEC26 39.00 C 0.00 0.00 0.00 0.21 -0.19 31 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.17 -0.16 31 0 99 0
30DEC26 41.00 C 0.37 0.37 0.33 0.14 -0.13 31 110 623 +110
30DEC26 42.00 C 0.28 0.28 0.28 0.11 -0.11 31 25 177 +25
30MAR27 16.50 C 0.00 0.00 0.00 10.01 -1.57 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.51 -1.57 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.00 -1.59 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.53 -1.56 28 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 8.01 -1.59 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.51 -1.61 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.07 -1.57 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.69 -1.49 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.96 -1.58 27 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 5.28 -1.29 28 0 12 0
30MAR27 23.00 C 0.00 0.00 0.00 4.79 -1.08 30 0 35 0
30MAR27 24.00 C 0.00 0.00 0.00 4.08 -1.15 29 2 8 +2
30MAR27 25.00 C 3.63 3.63 3.63 3.56 -1.07 29 4 1,676 0
30MAR27 26.00 C 2.80 2.80 2.80 3.08 -1.00 29 6 6,349 +4
30MAR27 27.00 C 2.48 2.48 2.48 2.67 -0.92 29 1 8,354 +1
30MAR27 28.00 C 2.07 2.07 2.07 2.30 -0.84 29 2 6,997 +2
30MAR27 29.00 C 1.88 1.88 1.71 1.96 -0.77 29 8 93 -5
30MAR27 30.00 C 1.59 1.59 1.48 1.68 -0.70 29 448 494 -47
30MAR27 31.00 C 1.34 1.34 1.34 1.43 -0.62 29 1 283 0
30MAR27 32.00 C 1.33 1.33 1.33 1.22 -0.56 30 1 1,580 0
30MAR27 33.00 C 1.23 1.23 1.00 1.03 -0.49 30 9 362 +6
30MAR27 34.00 C 0.00 0.00 0.00 0.87 -0.44 30 0 410 0
30MAR27 35.00 C 0.00 0.00 0.00 0.77 -0.35 30 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.65 -0.33 30 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 0.55 -0.31 30 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.46 -0.28 30 0 128 0
30MAR27 39.00 C 0.64 0.64 0.59 0.38 -0.24 30 6 75 +6
30MAR27 40.00 C 0.00 0.00 0.00 0.32 -0.21 30 0 72 0
30MAR27 41.00 C 0.00 0.00 0.00 0.26 -0.19 30 0 1 0
30MAR27 42.00 C 0.44 0.44 0.38 0.22 -0.16 30 9 178 +5
TOTAL CALL 12,244 158,398 +6,471
08MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
08MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
08MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
08MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
08MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
08MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
08MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
08MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
08MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
08MAY26 25.00 P 0.01 0.02 0.01 0.01 0.00 57 96 61 +61
08MAY26 26.00 P 0.03 0.15 0.03 0.13 +0.12 53 861 517 +315
08MAY26 27.00 P 0.19 0.68 0.14 0.69 +0.65 57 865 1,073 +416
08MAY26 28.00 P 0.80 1.70 0.80 1.63 +1.31 83 59 1,852 -41
08MAY26 29.00 P 1.91 2.66 1.91 2.66 +1.67 133 7 667 -3
08MAY26 30.00 P 3.20 3.20 3.20 3.69 +1.73 181 15 2 -65
08MAY26 31.00 P 0.00 0.00 0.00 4.72 +1.73 227 0 31 -10
08MAY26 32.00 P 0.00 0.00 0.00 5.75 +1.76 272 0 59 0
08MAY26 33.00 P 0.00 0.00 0.00 6.75 +1.76 304 0 0 0
08MAY26 34.00 P 0.00 0.00 0.00 7.75 +1.76 333 0 83 0
08MAY26 35.00 P 0.00 0.00 0.00 8.75 +1.76 360 0 0 0
08MAY26 36.00 P 0.00 0.00 0.00 9.75 +1.76 387 0 0 0
08MAY26 37.00 P 0.00 0.00 0.00 10.75 +1.76 413 0 0 0
08MAY26 38.00 P 0.00 0.00 0.00 11.75 +1.76 438 0 0 0
08MAY26 39.00 P 0.00 0.00 0.00 12.75 +1.77 461 0 0 0
08MAY26 40.00 P 0.00 0.00 0.00 13.75 +1.77 483 0 0 0
08MAY26 41.00 P 0.00 0.00 0.00 14.75 +1.77 504 0 0 0
15MAY26 18.00 P 0.00 0.00 0.00 0.01 - 109 0 0 -
15MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
15MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
15MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
15MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
15MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
15MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
15MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
15MAY26 24.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
15MAY26 25.00 P 0.07 0.16 0.07 0.12 +0.11 37 486 331 +214
15MAY26 26.00 P 0.12 0.43 0.12 0.39 +0.33 37 878 673 +554
15MAY26 27.00 P 0.35 0.97 0.35 0.94 +0.73 39 471 325 +128
15MAY26 28.00 P 0.00 0.00 0.00 1.73 +1.13 42 8 302 +8
15MAY26 29.00 P 0.00 0.00 0.00 2.66 +1.42 48 0 2 0
15MAY26 30.00 P 0.00 0.00 0.00 3.69 +1.60 65 0 32 0
15MAY26 31.00 P 0.00 0.00 0.00 4.72 +1.73 81 0 29 0
15MAY26 32.00 P 0.00 0.00 0.00 5.75 +1.67 97 0 0 0
15MAY26 33.00 P 0.00 0.00 0.00 6.75 +1.65 109 0 54 0
15MAY26 34.00 P 0.00 0.00 0.00 7.75 +1.69 119 0 0 0
15MAY26 35.00 P 0.00 0.00 0.00 8.75 +1.68 129 0 0 0
15MAY26 36.00 P 0.00 0.00 0.00 9.75 +1.67 138 0 0 0
15MAY26 37.00 P 0.00 0.00 0.00 10.75 +1.67 148 0 0 0
15MAY26 38.00 P 0.00 0.00 0.00 11.75 +1.70 156 0 0 0
15MAY26 39.00 P 0.00 0.00 0.00 12.75 +1.66 165 0 0 0
15MAY26 40.00 P 0.00 0.00 0.00 13.75 +1.66 173 0 0 0
15MAY26 41.00 P 0.00 0.00 0.00 14.75 +1.67 181 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 81 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 397 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 312 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,382 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,315 0
28MAY26 22.00 P 0.03 0.03 0.03 0.01 0.00 35 70 2,466 +65
28MAY26 23.00 P 0.05 0.05 0.04 0.04 +0.03 34 159 3,204 -90
28MAY26 24.00 P 0.08 0.13 0.08 0.11 +0.09 33 565 2,809 +33
28MAY26 25.00 P 0.20 0.32 0.17 0.30 +0.23 33 2,174 3,729 +1,316
28MAY26 26.00 P 0.35 0.69 0.32 0.64 +0.44 33 3,046 6,234 +1,238
28MAY26 27.00 P 0.70 1.27 0.65 1.19 +0.73 34 1,999 2,844 +1,080
28MAY26 28.00 P 1.40 1.80 1.39 1.91 +1.03 36 107 2,634 -35
28MAY26 29.00 P 2.00 2.45 2.00 2.77 +1.28 39 1,031 3,580 -257
28MAY26 30.00 P 2.86 2.86 2.86 3.72 +1.47 44 5 2,083 0
28MAY26 31.00 P 0.00 0.00 0.00 4.72 +1.58 51 0 895 0
28MAY26 32.00 P 0.00 0.00 0.00 5.75 +1.65 61 0 877 0
28MAY26 33.00 P 0.00 0.00 0.00 6.75 +1.64 68 0 125 0
28MAY26 34.00 P 0.00 0.00 0.00 7.75 +1.69 75 0 47 0
28MAY26 35.00 P 0.00 0.00 0.00 8.75 +1.58 81 0 35 0
28MAY26 36.00 P 0.00 0.00 0.00 9.75 +1.67 87 0 28 0
28MAY26 37.00 P 0.00 0.00 0.00 10.75 +1.67 93 0 20 0
28MAY26 38.00 P 0.00 0.00 0.00 11.75 +1.70 98 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 12.75 +1.66 104 0 13 0
28MAY26 40.00 P 0.00 0.00 0.00 13.75 +1.66 109 0 13 0
28MAY26 41.00 P 0.00 0.00 0.00 14.75 +1.67 114 0 12 0
28MAY26 42.00 P 0.00 0.00 0.00 15.58 +1.58 0 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 73 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,270 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,427 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 519 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 1,489 0
29JUN26 21.00 P 0.08 0.08 0.08 0.07 +0.05 34 25 1,380 +20
29JUN26 22.00 P 0.09 0.14 0.09 0.14 +0.10 33 202 1,561 +44
29JUN26 23.00 P 0.16 0.28 0.16 0.29 +0.19 33 245 4,513 +36
29JUN26 24.00 P 0.38 0.53 0.34 0.53 +0.33 33 2,280 2,135 +40
29JUN26 25.00 P 0.52 0.90 0.52 0.90 +0.49 34 2,152 8,381 +995
29JUN26 26.00 P 0.93 1.40 0.93 1.39 +0.70 34 946 2,953 -542
29JUN26 27.00 P 1.60 1.87 1.42 2.00 +0.89 35 3,172 4,406 -390
29JUN26 28.00 P 2.20 2.61 2.20 2.71 +1.07 36 251 3,161 -95
29JUN26 29.00 P 0.00 0.00 0.00 3.52 +1.27 37 0 1,146 0
29JUN26 30.00 P 0.00 0.00 0.00 4.40 +1.37 39 0 376 0
29JUN26 31.00 P 0.00 0.00 0.00 5.33 +1.47 41 0 2,552 0
29JUN26 32.00 P 6.16 6.31 6.16 6.30 +1.54 45 6 425 0
29JUN26 33.00 P 0.00 0.00 0.00 7.30 +1.60 49 0 328 0
29JUN26 34.00 P 0.00 0.00 0.00 8.31 +1.77 54 0 159 0
29JUN26 35.00 P 0.00 0.00 0.00 9.28 +1.60 57 0 170 0
29JUN26 36.00 P 0.00 0.00 0.00 10.11 +1.49 47 0 230 0
29JUN26 37.00 P 0.00 0.00 0.00 11.25 +1.73 62 0 174 0
29JUN26 38.00 P 0.00 0.00 0.00 12.11 +1.52 54 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 13.10 +1.51 56 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 14.07 +1.64 55 0 9 0
29JUN26 41.00 P 0.00 0.00 0.00 15.07 +1.54 58 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 16.07 +1.55 60 0 6 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30JUL26 18.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.03 +0.02 35 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.04 +0.03 34 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.06 +0.04 34 0 130 0
30JUL26 20.00 P 0.08 0.08 0.08 0.08 +0.05 33 15 207 +15
30JUL26 21.00 P 0.11 0.13 0.11 0.16 +0.09 33 57 130 -20
30JUL26 22.00 P 0.21 0.24 0.21 0.29 +0.16 33 92 610 +30
30JUL26 23.00 P 0.35 0.45 0.35 0.49 +0.26 33 359 921 +119
30JUL26 24.00 P 0.58 0.77 0.58 0.77 +0.38 33 51 731 -18
30JUL26 25.00 P 0.89 1.20 0.89 1.20 +0.56 34 136 1,735 +124
30JUL26 26.00 P 1.18 1.72 1.18 1.71 +0.72 34 352 2,622 +208
30JUL26 27.00 P 1.72 2.13 1.72 2.30 +0.86 34 164 1,011 +39
30JUL26 28.00 P 2.81 2.81 2.81 2.99 +1.01 35 20 1,672 0
30JUL26 29.00 P 0.00 0.00 0.00 3.65 +1.04 33 0 575 0
30JUL26 30.00 P 0.00 0.00 0.00 4.50 +1.18 34 0 451 0
30JUL26 31.00 P 0.00 0.00 0.00 5.41 +1.43 36 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 6.31 +1.36 37 0 53 0
30JUL26 33.00 P 0.00 0.00 0.00 7.30 +1.45 40 0 63 0
30JUL26 34.00 P 0.00 0.00 0.00 8.31 +1.53 44 0 42 0
30JUL26 35.00 P 0.00 0.00 0.00 9.28 +1.53 46 0 38 0
30JUL26 36.00 P 0.00 0.00 0.00 10.16 +1.43 43 0 24 0
30JUL26 37.00 P 0.00 0.00 0.00 11.25 +1.61 51 0 7 0
30JUL26 38.00 P 0.00 0.00 0.00 12.11 +1.45 45 0 34 0
30JUL26 39.00 P 0.00 0.00 0.00 13.11 +1.47 47 0 34 0
30JUL26 40.00 P 0.00 0.00 0.00 14.08 +1.45 46 0 37 0
30JUL26 41.00 P 0.00 0.00 0.00 15.07 +1.49 48 0 120 0
28AUG26 18.00 P 0.00 0.00 0.00 0.03 - 32 0 0 -
28AUG26 18.50 P 0.00 0.00 0.00 0.05 +0.03 33 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.07 +0.04 33 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.10 +0.06 33 0 30 0
28AUG26 20.00 P 0.11 0.13 0.11 0.14 +0.08 33 112 101 +101
28AUG26 21.00 P 0.20 0.21 0.20 0.25 +0.13 32 17 67 +17
28AUG26 22.00 P 0.00 0.00 0.00 0.42 +0.21 32 0 120 0
28AUG26 23.00 P 0.50 0.62 0.50 0.62 +0.27 32 149 158 +149
28AUG26 24.00 P 0.72 0.95 0.72 0.98 +0.43 33 445 585 +445
28AUG26 25.00 P 0.98 1.33 0.98 1.40 +0.58 33 433 503 +433
28AUG26 26.00 P 1.69 1.69 1.69 1.90 +0.68 33 3 6 +3
28AUG26 27.00 P 2.25 2.25 2.25 2.49 +0.82 33 5 27 +5
28AUG26 28.00 P 2.75 2.75 2.75 3.17 +0.96 34 30 32 +22
28AUG26 29.00 P 0.00 0.00 0.00 3.91 +1.08 34 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.72 +1.20 35 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.57 +1.29 36 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.45 +1.35 37 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.30 +1.34 36 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.31 +1.44 39 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.38 +1.56 44 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.34 +1.56 46 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.30 +1.53 47 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.11 +1.38 40 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.11 +1.47 42 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 14.08 +1.45 42 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.08 +1.47 44 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 44 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 32 0
29SEP26 16.00 P 0.04 0.04 0.04 0.02 +0.01 35 8 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 +0.02 35 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 +0.03 35 0 407 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 +0.04 35 0 596 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 +0.04 35 0 2,646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.12 +0.06 34 0 705 0
29SEP26 19.00 P 0.14 0.16 0.14 0.15 +0.06 34 53 381 +33
29SEP26 19.50 P 0.19 0.19 0.19 0.22 +0.11 35 20 1,286 0
29SEP26 20.00 P 0.23 0.23 0.23 0.26 +0.11 34 4 785 +4
29SEP26 21.00 P 0.00 0.00 0.00 0.44 +0.19 35 0 1,080 0
29SEP26 22.00 P 0.55 0.68 0.55 0.67 +0.27 35 3 1,494 0
29SEP26 23.00 P 0.88 1.00 0.88 0.96 +0.36 35 118 4,104 +118
29SEP26 24.00 P 0.00 0.00 0.00 1.33 +0.47 35 6 873 +6
29SEP26 25.00 P 1.53 1.76 1.53 1.77 +0.58 35 17 3,845 0
29SEP26 26.00 P 1.85 2.40 1.85 2.28 +0.69 35 27 930 -6
29SEP26 27.00 P 2.50 2.69 2.50 2.86 +0.79 36 13 718 +13
29SEP26 28.00 P 3.60 3.60 3.58 3.52 +0.91 36 32 1,074 -32
29SEP26 29.00 P 4.33 4.56 4.33 4.24 +1.03 36 7 1,255 +7
29SEP26 30.00 P 0.00 0.00 0.00 5.02 +1.14 37 0 1,654 0
29SEP26 31.00 P 0.00 0.00 0.00 5.83 +1.21 38 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 6.70 +1.30 39 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 7.60 +1.37 40 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 8.53 +1.44 41 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 9.48 +1.48 43 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 10.46 +1.53 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.45 +1.57 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.45 +1.60 50 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.45 +1.61 52 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.47 +1.63 55 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 15.49 +1.65 58 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.51 +1.65 60 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 +0.02 32 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 194 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 +0.02 31 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.10 +0.04 32 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 +0.05 31 0 201 0
30DEC26 18.00 P 0.00 0.00 0.00 0.17 +0.06 31 0 494 0
30DEC26 18.50 P 0.22 0.24 0.22 0.22 +0.09 31 34 592 +34
30DEC26 19.00 P 0.30 0.30 0.30 0.27 +0.09 31 3 539 +3
30DEC26 19.50 P 0.00 0.00 0.00 0.34 +0.11 31 0 146 0
30DEC26 20.00 P 0.44 0.44 0.44 0.42 +0.14 31 12 3,420 0
30DEC26 21.00 P 0.52 0.68 0.52 0.62 +0.19 31 6 647 +3
30DEC26 22.00 P 0.86 0.86 0.86 0.88 +0.26 31 12 855 +12
30DEC26 23.00 P 1.20 1.32 1.20 1.21 +0.34 32 9 905 +1
30DEC26 24.00 P 1.46 1.76 1.46 1.60 +0.43 32 8 847 0
30DEC26 25.00 P 2.08 2.20 2.08 2.05 +0.52 32 6 1,773 -1
30DEC26 26.00 P 0.00 0.00 0.00 2.56 +0.62 32 0 620 0
30DEC26 27.00 P 3.05 3.40 3.05 3.14 +0.70 32 6 365 +4
30DEC26 28.00 P 0.00 0.00 0.00 3.79 +0.81 32 0 562 0
30DEC26 29.00 P 0.00 0.00 0.00 4.48 +0.91 33 0 865 0
30DEC26 30.00 P 0.00 0.00 0.00 5.23 +1.00 33 0 463 0
30DEC26 31.00 P 4.94 4.94 4.94 6.03 +1.09 34 1 222 0
30DEC26 32.00 P 0.00 0.00 0.00 6.86 +1.18 34 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 7.73 +1.24 35 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 8.64 +1.32 36 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 9.56 +1.37 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.52 +1.44 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.49 +1.49 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.48 +1.53 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.47 +1.56 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.48 +1.59 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.50 +1.62 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.52 +1.64 50 0 0 0
30MAR27 16.50 P 0.17 0.17 0.17 0.13 +0.05 30 10 314 +10
30MAR27 17.00 P 0.20 0.20 0.19 0.17 +0.06 30 5 21 +5
30MAR27 17.50 P 0.00 0.00 0.00 0.21 +0.07 30 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.27 +0.09 30 0 144 0
30MAR27 18.50 P 0.36 0.36 0.36 0.33 +0.11 30 30 45 +30
30MAR27 19.00 P 0.38 0.46 0.38 0.41 +0.13 30 37 102 +35
30MAR27 19.50 P 0.00 0.00 0.00 0.49 +0.15 30 0 93 0
30MAR27 20.00 P 0.62 0.62 0.62 0.59 +0.18 30 41 178 +25
30MAR27 21.00 P 0.75 0.91 0.75 0.83 +0.24 30 14 143 +10
30MAR27 22.00 P 1.00 1.19 1.00 1.11 +0.30 30 4 269 +4
30MAR27 23.00 P 1.40 1.40 1.40 1.45 +0.37 30 3 3,616 +3
30MAR27 24.00 P 0.00 0.00 0.00 1.86 +0.45 31 2 136 +2
30MAR27 25.00 P 0.00 0.00 0.00 2.33 +0.54 31 2 1,400 +2
30MAR27 26.00 P 3.01 3.01 3.01 2.84 +0.62 31 20 6,348 +19
30MAR27 27.00 P 3.50 3.61 3.50 3.43 +0.71 31 2 8,165 +1
30MAR27 28.00 P 3.96 4.26 3.96 4.06 +0.80 31 2 4,493 -1
30MAR27 29.00 P 0.00 0.00 0.00 4.73 +0.88 31 0 317 0
30MAR27 30.00 P 0.00 0.00 0.00 5.47 +0.97 32 0 70 0
30MAR27 31.00 P 0.00 0.00 0.00 6.24 +1.06 32 0 31 0
30MAR27 32.00 P 0.00 0.00 0.00 7.05 +1.13 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.89 +1.20 33 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 8.77 +1.26 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.68 +1.33 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.61 +1.39 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.56 +1.44 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.53 +1.49 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.51 +1.52 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.51 +1.56 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.51 +1.58 42 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 16.53 +1.61 44 0 0 0
TOTAL PUT 25,198 171,625 +7,051
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 0.00 260 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.20 0.00 277 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.17 0.00 263 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.15 0.00 269 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.13 0.00 264 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.12 0.00 275 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.11 0.00 281 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.10 0.00 282 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.09 0.00 280 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.08 0.00 276 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.07 0.00 270 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.06 0.00 262 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.05 0.00 252 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.04 0.00 239 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.03 0.00 224 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.02 0.00 205 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 419 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.03 0.00 278 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.05 0.00 265 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.08 0.00 270 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.11 0.00 265 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.15 0.00 277 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.18 -0.01 262 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.22 -0.01 263 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.26 -0.01 262 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.31 0.00 278 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.35 0.00 274 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.39 0.00 265 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.44 0.00 276 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.48 0.00 266 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.53 0.00 275 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.57 -0.01 262 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$ 15.48
28MAY26 8.50 C 0.00 0.00 0.00 7.02 +0.54 124 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 6.79 +0.56 129 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 6.50 +0.52 93 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.27 +0.55 107 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.04 +0.56 113 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.79 +0.57 107 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.50 +0.53 74 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.98 +0.50 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.52 +0.54 74 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 4.07 +0.56 81 0 78 0
28MAY26 12.00 C 0.00 0.00 0.00 3.50 +0.42 41 0 332 0
28MAY26 12.50 C 0.00 0.00 0.00 3.04 +0.50 55 0 641 0
28MAY26 13.00 C 0.00 0.00 0.00 2.54 +0.44 47 0 941 0
28MAY26 13.50 C 1.77 2.11 1.77 2.11 +0.54 50 10 1,030 0
28MAY26 14.00 C 1.51 1.60 1.50 1.64 +0.45 44 4 455 -3
28MAY26 14.50 C 1.10 1.10 1.10 1.26 +0.40 44 10 263 0
28MAY26 15.00 C 0.72 0.86 0.72 0.93 +0.33 44 6 799 -3
28MAY26 15.50 C 0.54 0.67 0.54 0.67 +0.26 45 30 347 +2
28MAY26 16.00 C 0.44 0.44 0.40 0.45 +0.18 44 478 777 0
28MAY26 16.50 C 0.32 0.32 0.27 0.30 +0.13 44 130 579 -32
28MAY26 17.00 C 0.16 0.21 0.16 0.18 +0.08 43 54 1,531 +37
28MAY26 17.50 C 0.14 0.14 0.14 0.11 +0.05 44 10 130 +10
28MAY26 18.00 C 0.09 0.10 0.09 0.07 +0.04 45 35 40 +15
28MAY26 18.50 C 0.07 0.08 0.07 0.04 +0.02 45 45 105 +30
28MAY26 19.00 C 0.05 0.05 0.03 0.02 +0.01 44 5 20 +2
28MAY26 19.50 C 0.03 0.03 0.03 0.01 - 44 30 30 -
29JUN26 8.50 C 0.00 0.00 0.00 7.02 +0.52 71 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.79 +0.54 79 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.51 +0.51 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.27 +0.52 59 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.04 +0.53 68 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.79 +0.53 64 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.56 +0.53 67 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.06 +0.55 60 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.58 +0.57 58 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 4.07 +0.51 49 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 3.66 +0.58 55 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 3.17 +0.51 49 0 199 0
29JUN26 13.00 C 2.52 2.60 2.40 2.70 +0.58 45 8 151 -8
29JUN26 13.50 C 0.00 0.00 0.00 2.25 +0.45 42 0 160 0
29JUN26 14.00 C 0.00 0.00 0.00 1.82 +0.41 39 0 987 0
29JUN26 14.50 C 1.44 1.48 1.44 1.52 +0.39 41 15 1,072 -15
29JUN26 15.00 C 0.93 0.93 0.93 1.20 +0.34 40 3 180 -3
29JUN26 15.50 C 0.84 0.84 0.84 0.94 +0.27 40 3 575 +3
29JUN26 16.00 C 0.63 0.63 0.60 0.72 +0.21 40 271 657 +150
29JUN26 16.50 C 0.43 0.60 0.43 0.54 +0.17 40 21 188 -7
29JUN26 17.00 C 0.42 0.45 0.42 0.39 +0.12 39 124 176 +107
29JUN26 17.50 C 0.34 0.34 0.33 0.28 +0.09 39 9 202 0
29JUN26 18.00 C 0.27 0.27 0.25 0.20 +0.07 39 45 92 -9
29JUN26 18.50 C 0.17 0.20 0.17 0.14 +0.05 39 6 41 +6
29JUN26 19.00 C 0.14 0.18 0.14 0.10 +0.04 40 19 24 +19
29JUN26 19.50 C 0.13 0.14 0.13 0.07 +0.03 40 15 17 +15
30JUL26 8.50 C 0.00 0.00 0.00 7.02 +0.52 63 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 6.79 +0.54 69 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 6.51 +0.51 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.27 +0.52 53 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.04 +0.53 59 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.79 +0.53 56 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.56 +0.53 58 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.06 +0.53 52 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.59 +0.57 52 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.11 +0.55 49 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 3.67 +0.52 49 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 3.17 +0.47 43 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 2.73 +0.49 41 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 2.27 +0.39 37 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.90 +0.40 37 0 52 0
30JUL26 14.50 C 0.00 0.00 0.00 1.60 +0.38 38 0 29 0
30JUL26 15.00 C 0.00 0.00 0.00 1.30 +0.31 37 0 86 0
30JUL26 15.50 C 0.94 0.94 0.94 1.07 +0.27 38 3 3 0
30JUL26 16.00 C 0.83 0.83 0.82 0.85 +0.21 38 4 80 -1
30JUL26 16.50 C 0.69 0.69 0.69 0.67 +0.17 38 6 68 +6
30JUL26 17.00 C 0.57 0.57 0.57 0.52 +0.14 37 4 42 0
30JUL26 17.50 C 0.49 0.49 0.49 0.40 +0.11 37 15 15 0
30JUL26 18.00 C 0.35 0.35 0.35 0.31 +0.09 37 38 58 +38
30JUL26 18.50 C 0.00 0.00 0.00 0.23 +0.06 37 0 26 0
30JUL26 19.00 C 0.00 0.00 0.00 0.18 - 38 0 0 -
30JUL26 19.50 C 0.18 0.21 0.18 0.13 - 37 41 41 -
28AUG26 9.50 C 0.00 0.00 0.00 6.04 +0.53 53 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.79 +0.53 50 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.56 +0.53 52 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.06 +0.53 47 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.59 +0.57 46 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.11 +0.53 43 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.67 +0.50 43 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.18 +0.44 38 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.79 +0.45 39 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.39 +0.41 38 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.01 +0.38 36 0 2 0
28AUG26 14.50 C 0.00 0.00 0.00 1.74 +0.37 38 0 11 0
28AUG26 15.00 C 0.00 0.00 0.00 1.45 +0.31 37 0 15 0
28AUG26 15.50 C 0.00 0.00 0.00 1.23 +0.28 38 0 0 0
28AUG26 16.00 C 1.06 1.06 1.06 1.01 +0.23 37 15 17 +14
28AUG26 16.50 C 0.00 0.00 0.00 0.83 +0.19 37 0 8 0
28AUG26 17.00 C 0.00 0.00 0.00 0.68 +0.16 37 0 2 0
28AUG26 17.50 C 0.00 0.00 0.00 0.55 +0.14 37 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.44 +0.11 37 0 5 0
28AUG26 18.50 C 0.00 0.00 0.00 0.35 +0.09 37 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.28 - 37 0 0 -
28AUG26 19.50 C 0.00 0.00 0.00 0.22 - 37 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 7.02 +0.52 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.79 +0.54 56 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.56 +0.56 57 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 6.27 +0.52 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.04 +0.53 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.79 +0.53 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.57 +0.54 48 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 5.09 +0.56 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.61 +0.56 43 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 4.18 +0.46 44 0 769 0
29SEP26 12.00 C 0.00 0.00 0.00 3.67 +0.46 38 0 783 0
29SEP26 12.50 C 0.00 0.00 0.00 3.24 +0.45 37 0 250 0
29SEP26 13.00 C 2.59 2.59 2.59 2.83 +0.41 36 1 113 -1
29SEP26 13.50 C 0.00 0.00 0.00 2.47 +0.40 36 0 119 0
29SEP26 14.00 C 0.00 0.00 0.00 2.18 +0.35 37 0 199 0
29SEP26 14.50 C 0.00 0.00 0.00 1.86 +0.34 36 0 45 0
29SEP26 15.00 C 1.52 1.52 1.52 1.56 +0.26 35 14 538 0
29SEP26 15.50 C 0.00 0.00 0.00 1.33 +0.23 35 0 530 0
29SEP26 16.00 C 1.13 1.13 1.13 1.13 +0.21 36 15 47 +15
29SEP26 16.50 C 0.00 0.00 0.00 0.97 +0.19 36 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.82 +0.16 36 0 45 0
29SEP26 17.50 C 0.62 0.71 0.62 0.70 +0.14 37 79 64 +54
29SEP26 18.00 C 0.55 0.55 0.55 0.59 +0.12 37 15 39 +15
29SEP26 18.50 C 0.00 0.00 0.00 0.48 +0.09 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.40 +0.08 37 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.33 +0.07 37 0 40 0
30DEC26 8.50 C 0.00 0.00 0.00 7.02 +0.52 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.79 +0.53 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.56 +0.55 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.27 +0.50 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.04 +0.53 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.82 +0.56 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.57 +0.54 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.09 +0.56 36 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 4.64 +0.58 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.19 +0.47 34 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 3.77 +0.44 33 0 245 0
30DEC26 12.50 C 0.00 0.00 0.00 3.39 +0.42 33 0 585 0
30DEC26 13.00 C 2.65 2.65 2.65 3.03 +0.38 33 1 93 -1
30DEC26 13.50 C 0.00 0.00 0.00 2.70 +0.34 33 0 95 0
30DEC26 14.00 C 0.00 0.00 0.00 2.41 +0.32 33 0 49 0
30DEC26 14.50 C 0.00 0.00 0.00 2.14 +0.29 34 0 84 0
30DEC26 15.00 C 1.68 1.84 1.68 1.90 +0.27 34 82 123 +1
30DEC26 15.50 C 1.48 1.61 1.48 1.67 +0.24 34 60 181 +60
30DEC26 16.00 C 1.39 1.39 1.32 1.47 +0.22 34 30 35 0
30DEC26 16.50 C 1.15 1.30 1.15 1.30 +0.21 34 63 71 +62
30DEC26 17.00 C 0.00 0.00 0.00 1.15 +0.19 35 0 71 0
30DEC26 17.50 C 0.00 0.00 0.00 1.01 +0.17 35 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.90 +0.15 35 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.79 +0.14 35 0 72 0
30DEC26 19.00 C 0.00 0.00 0.00 0.68 +0.14 35 0 88 0
30DEC26 19.50 C 0.00 0.00 0.00 0.59 - 35 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 7.02 +0.51 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 6.79 +0.53 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 6.56 +0.55 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.28 +0.47 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.04 +0.45 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.82 +0.56 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.57 +0.41 30 0 0 0
30MAR27 10.50 C 4.89 4.89 4.89 5.15 +0.50 32 30 30 -1
30MAR27 11.00 C 0.00 0.00 0.00 4.69 +0.47 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.33 +0.46 32 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 3.95 +0.44 32 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 3.60 +0.40 32 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 3.27 +0.38 32 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 2.96 +0.34 32 0 67 0
30MAR27 14.00 C 2.55 2.55 2.55 2.68 +0.32 33 50 50 +50
30MAR27 14.50 C 0.00 0.00 0.00 2.43 +0.31 33 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 2.17 +0.27 33 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.95 +0.25 33 0 5 0
30MAR27 16.00 C 0.00 0.00 0.00 1.75 +0.23 33 0 19 0
30MAR27 16.50 C 0.00 0.00 0.00 1.58 +0.22 33 0 6 0
30MAR27 17.00 C 1.35 1.35 1.35 1.42 +0.20 33 1 3 +1
30MAR27 17.50 C 0.00 0.00 0.00 1.28 +0.18 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.16 +0.18 34 0 11 0
30MAR27 18.50 C 0.94 0.94 0.94 1.04 +0.16 34 1 3 +1
30MAR27 19.00 C 0.00 0.00 0.00 0.93 +0.14 34 0 104 0
30MAR27 19.50 C 0.87 0.88 0.87 0.83 - 34 2 2 -
TOTAL CALL 1,956 21,334 +629
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 107 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 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 32 0
28MAY26 10.50 P 0.01 0.01 0.01 0.01 0.00 73 2 70 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 274 0
28MAY26 11.50 P 0.01 0.01 0.01 0.01 0.00 57 38 1,033 +7
28MAY26 12.00 P 0.01 0.01 0.01 0.01 0.00 50 50 509 0
28MAY26 12.50 P 0.04 0.04 0.02 0.02 -0.01 48 126 485 +75
28MAY26 13.00 P 0.00 0.00 0.00 0.03 -0.03 44 0 1,079 0
28MAY26 13.50 P 0.08 0.08 0.08 0.06 -0.07 42 5 286 0
28MAY26 14.00 P 0.18 0.18 0.12 0.13 -0.10 43 121 158 +100
28MAY26 14.50 P 0.31 0.31 0.22 0.24 -0.17 42 176 449 -32
28MAY26 15.00 P 0.45 0.45 0.39 0.41 -0.24 43 135 150 +133
28MAY26 15.50 P 0.85 0.85 0.85 0.63 -0.32 42 1 46 +1
28MAY26 16.00 P 0.00 0.00 0.00 0.92 -0.39 42 0 0 0
28MAY26 16.50 P 1.36 1.36 1.36 1.28 -0.39 43 3 38 +3
28MAY26 17.00 P 0.00 0.00 0.00 1.71 -0.39 46 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.12 -0.52 45 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.62 -0.42 52 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.05 -0.55 46 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.53 -0.54 45 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.04 - 54 0 0 -
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 92 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 159 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 119 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 242 0
29JUN26 11.50 P 0.04 0.04 0.04 0.03 -0.01 41 1 311 0
29JUN26 12.00 P 0.07 0.07 0.07 0.05 -0.03 40 3 489 -1
29JUN26 12.50 P 0.13 0.13 0.09 0.09 -0.06 39 64 323 +35
29JUN26 13.00 P 0.20 0.20 0.14 0.15 -0.08 39 150 484 +80
29JUN26 13.50 P 0.26 0.26 0.24 0.24 -0.12 39 60 481 0
29JUN26 14.00 P 0.46 0.47 0.46 0.37 -0.16 38 45 331 +15
29JUN26 14.50 P 0.59 0.62 0.55 0.54 -0.23 38 21 201 +2
29JUN26 15.00 P 0.84 0.84 0.84 0.75 -0.29 38 1 92 +1
29JUN26 15.50 P 1.12 1.12 1.01 1.00 -0.35 38 16 47 +16
29JUN26 16.00 P 1.38 1.38 1.38 1.31 -0.40 38 1 16 +1
29JUN26 16.50 P 0.00 0.00 0.00 1.67 -0.43 39 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 1.99 -0.49 36 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.49 -0.47 41 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 2.89 -0.53 40 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 3.35 -0.52 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.81 -0.52 42 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 4.27 -0.59 41 0 15 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 31 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 118 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 225 0
30JUL26 11.50 P 0.00 0.00 0.00 0.06 -0.03 38 0 482 0
30JUL26 12.00 P 0.00 0.00 0.00 0.10 -0.05 37 0 1,190 0
30JUL26 12.50 P 0.19 0.19 0.15 0.16 -0.08 37 55 755 +40
30JUL26 13.00 P 0.24 0.24 0.24 0.24 -0.11 36 10 98 +10
30JUL26 13.50 P 0.00 0.00 0.00 0.35 -0.15 36 0 37 0
30JUL26 14.00 P 0.61 0.61 0.50 0.50 -0.19 36 25 104 0
30JUL26 14.50 P 0.73 0.76 0.73 0.68 -0.24 36 30 70 +30
30JUL26 15.00 P 1.02 1.02 0.91 0.90 -0.30 36 54 109 +54
30JUL26 15.50 P 0.00 0.00 0.00 1.16 -0.36 36 0 51 0
30JUL26 16.00 P 1.63 1.63 1.63 1.47 -0.40 36 15 15 +15
30JUL26 16.50 P 1.81 1.81 1.81 1.81 -0.43 36 15 15 +15
30JUL26 17.00 P 0.00 0.00 0.00 2.20 -0.39 38 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.60 -0.42 38 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.04 -0.42 40 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.47 -0.50 40 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.92 - 41 0 0 -
30JUL26 19.50 P 0.00 0.00 0.00 4.37 - 41 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 4 0
28AUG26 10.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 4 0
28AUG26 11.00 P 0.07 0.07 0.07 0.06 -0.03 37 10 10 +10
28AUG26 11.50 P 0.00 0.00 0.00 0.10 -0.05 37 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.15 -0.07 36 0 1 0
28AUG26 12.50 P 0.23 0.23 0.23 0.23 -0.10 36 20 51 +20
28AUG26 13.00 P 0.00 0.00 0.00 0.33 -0.11 36 0 31 0
28AUG26 13.50 P 0.00 0.00 0.00 0.46 -0.16 36 0 30 0
28AUG26 14.00 P 0.75 0.75 0.62 0.62 -0.20 36 24 17 +9
28AUG26 14.50 P 0.00 0.00 0.00 0.82 -0.23 36 0 65 0
28AUG26 15.00 P 1.12 1.20 1.12 1.04 -0.29 35 16 32 +15
28AUG26 15.50 P 0.00 0.00 0.00 1.30 -0.34 35 0 0 0
28AUG26 16.00 P 1.74 1.74 1.71 1.60 -0.39 35 30 30 +30
28AUG26 16.50 P 0.00 0.00 0.00 1.94 -0.40 36 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.32 -0.38 37 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.73 -0.38 38 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.11 -0.42 38 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.53 -0.44 38 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.96 - 38 0 0 -
28AUG26 19.50 P 0.00 0.00 0.00 4.41 - 38 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.02 35 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 144 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.02 37 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 263 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.04 36 0 184 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 -0.05 37 0 381 0
29SEP26 11.50 P 0.00 0.00 0.00 0.16 -0.06 37 0 1,058 0
29SEP26 12.00 P 0.00 0.00 0.00 0.22 -0.10 36 0 1,214 0
29SEP26 12.50 P 0.34 0.34 0.34 0.33 -0.12 37 10 401 +10
29SEP26 13.00 P 0.00 0.00 0.00 0.45 -0.15 36 0 225 0
29SEP26 13.50 P 0.00 0.00 0.00 0.60 -0.18 36 0 191 0
29SEP26 14.00 P 0.88 0.88 0.88 0.79 -0.20 37 75 229 +75
29SEP26 14.50 P 0.00 0.00 0.00 1.00 -0.24 37 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.24 -0.28 37 0 505 0
29SEP26 15.50 P 1.56 1.56 1.56 1.52 -0.30 37 15 500 -6
29SEP26 16.00 P 0.00 0.00 0.00 1.83 -0.32 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.16 -0.35 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.51 -0.37 38 0 5 0
29SEP26 17.50 P 0.00 0.00 0.00 2.89 -0.40 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.29 -0.41 39 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.70 -0.44 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.14 -0.45 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.58 -0.46 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 17 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 -0.02 35 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 -0.03 35 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 -0.03 35 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 -0.03 35 0 13 0
30DEC26 10.50 P 0.20 0.20 0.19 0.15 -0.04 35 11 50 -8
30DEC26 11.00 P 0.25 0.25 0.25 0.21 -0.06 35 15 124 +15
30DEC26 11.50 P 0.00 0.00 0.00 0.29 -0.09 35 0 355 0
30DEC26 12.00 P 0.00 0.00 0.00 0.40 -0.10 35 0 155 0
30DEC26 12.50 P 0.00 0.00 0.00 0.53 -0.12 35 0 82 0
30DEC26 13.00 P 0.00 0.00 0.00 0.68 -0.15 35 0 138 0
30DEC26 13.50 P 0.00 0.00 0.00 0.85 -0.18 35 0 92 0
30DEC26 14.00 P 0.00 0.00 0.00 1.05 -0.20 35 0 69 0
30DEC26 14.50 P 0.00 0.00 0.00 1.28 -0.23 36 25 49 -25
30DEC26 15.00 P 0.00 0.00 0.00 1.53 -0.25 36 0 45 0
30DEC26 15.50 P 1.84 1.84 1.84 1.81 -0.27 36 30 64 +30
30DEC26 16.00 P 0.00 0.00 0.00 2.10 -0.31 36 0 5 0
30DEC26 16.50 P 2.56 2.56 2.56 2.43 -0.32 36 19 29 +19
30DEC26 17.00 P 0.00 0.00 0.00 2.77 -0.35 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.14 -0.35 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.51 -0.39 37 0 16 0
30DEC26 18.50 P 0.00 0.00 0.00 3.91 -0.40 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.32 -0.42 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.75 - 39 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 -0.02 34 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 -0.03 34 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 -0.03 34 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 -0.04 34 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.13 -0.05 34 0 106 0
30MAR27 10.00 P 0.00 0.00 0.00 0.16 -0.05 34 0 58 0
30MAR27 10.50 P 0.00 0.00 0.00 0.23 -0.06 34 0 82 0
30MAR27 11.00 P 0.36 0.36 0.36 0.31 -0.08 34 2 17 -2
30MAR27 11.50 P 0.00 0.00 0.00 0.41 -0.10 34 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 0.54 -0.11 34 0 64 0
30MAR27 12.50 P 0.68 0.68 0.68 0.68 -0.14 34 50 180 +50
30MAR27 13.00 P 0.00 0.00 0.00 0.84 -0.17 34 0 20 0
30MAR27 13.50 P 0.00 0.00 0.00 1.02 -0.20 34 0 9 0
30MAR27 14.00 P 0.00 0.00 0.00 1.23 -0.21 34 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.48 -0.23 35 0 19 0
30MAR27 15.00 P 0.00 0.00 0.00 1.72 -0.27 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.01 -0.27 35 0 40 0
30MAR27 16.00 P 0.00 0.00 0.00 2.30 -0.31 35 25 25 +25
30MAR27 16.50 P 2.78 2.78 2.78 2.62 -0.32 35 3 3 +3
30MAR27 17.00 P 0.00 0.00 0.00 2.96 -0.34 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.32 -0.35 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.69 -0.36 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.07 -0.39 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.48 -0.39 37 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 4.89 - 37 0 0 -
TOTAL PUT 1,603 20,005 +870
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$ 14.76
28MAY26 9.50 C 0.00 0.00 0.00 5.27 +0.01 0 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 5.02 +0.01 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.77 0.00 0 0 3 0
28MAY26 10.50 C 0.00 0.00 0.00 4.28 +0.01 61 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.78 +0.01 53 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.28 +0.01 44 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.78 +0.01 36 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.28 +0.01 28 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.78 0.00 20 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.30 0.00 25 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.86 -0.01 25 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 0.49 -0.01 24 0 66 0
28MAY26 15.00 C 0.27 0.27 0.27 0.25 -0.02 25 1 465 +1
28MAY26 15.50 C 0.16 0.16 0.10 0.11 -0.02 25 32 654 -3
28MAY26 16.00 C 0.06 0.06 0.06 0.04 -0.01 26 3 250 -2
28MAY26 16.50 C 0.00 0.00 0.00 0.02 0.00 28 0 203 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 56 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 45 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 6.02 +0.01 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.77 +0.01 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.52 +0.01 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.27 +0.01 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.02 +0.01 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.77 0.00 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.28 +0.01 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.78 +0.01 46 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.28 +0.01 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.78 +0.01 33 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.28 +0.01 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.79 0.00 26 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.33 0.00 27 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 0.93 0.00 27 0 47 0
29JUN26 14.50 C 0.53 0.53 0.53 0.59 0.00 26 14 464 0
29JUN26 15.00 C 0.37 0.37 0.37 0.37 -0.01 27 5 1,002 +5
29JUN26 15.50 C 0.00 0.00 0.00 0.22 0.00 27 0 518 0
29JUN26 16.00 C 0.00 0.00 0.00 0.13 0.00 28 0 252 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 179 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 0.00 28 0 263 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 0.00 28 0 145 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 48 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.77 0.00 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.28 +0.01 47 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.78 +0.01 40 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.28 +0.01 35 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.78 +0.01 29 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.28 +0.01 23 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.80 0.00 25 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.36 +0.01 26 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.98 0.00 26 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.71 +0.01 27 0 73 0
30JUL26 15.00 C 0.00 0.00 0.00 0.49 +0.01 27 0 285 0
30JUL26 15.50 C 0.00 0.00 0.00 0.33 0.00 27 0 115 0
30JUL26 16.00 C 0.00 0.00 0.00 0.22 0.00 27 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.14 0.00 26 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.09 0.00 27 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.06 0.00 27 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 0.04 0.00 28 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 0.00 27 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.77 0.00 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.28 +0.01 43 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.78 +0.01 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.28 +0.01 33 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.78 +0.01 27 0 2 0
28AUG26 12.50 C 0.00 0.00 0.00 2.29 +0.01 27 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.83 +0.01 27 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.42 0.00 27 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.07 -0.01 26 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.82 -0.01 27 0 31 0
28AUG26 15.00 C 0.00 0.00 0.00 0.62 0.00 27 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.45 -0.01 27 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.32 -0.01 27 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.23 0.00 27 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.16 0.00 27 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.02 +0.01 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.77 +0.01 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.52 +0.01 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.27 +0.01 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.02 0.00 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.77 0.00 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.28 +0.01 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.78 +0.01 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.28 +0.01 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.79 +0.02 29 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.32 +0.01 28 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.90 +0.01 28 0 4 0
29SEP26 13.50 C 0.00 0.00 0.00 1.54 +0.02 28 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.24 +0.02 28 0 267 0
29SEP26 14.50 C 0.00 0.00 0.00 0.96 +0.02 27 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.76 +0.01 28 0 82 0
29SEP26 15.50 C 0.00 0.00 0.00 0.62 +0.01 28 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.46 -0.01 28 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.37 +0.02 29 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.28 +0.02 29 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.21 +0.01 28 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 +0.01 29 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 0.00 28 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.52 +0.01 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.27 +0.01 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.02 0.00 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.77 0.00 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.28 +0.01 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.78 +0.01 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.30 0.00 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.85 -0.02 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.46 -0.02 28 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.12 -0.02 28 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.82 -0.02 28 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.56 -0.01 28 0 30 0
30DEC26 14.50 C 1.13 1.16 1.13 1.28 -0.02 27 8 16 +2
30DEC26 15.00 C 1.00 1.00 0.94 1.07 -0.02 28 12 254 +12
30DEC26 15.50 C 0.00 0.00 0.00 0.90 -0.02 28 0 37 0
30DEC26 16.00 C 0.70 0.70 0.70 0.75 -0.02 28 2 36 +2
30DEC26 16.50 C 0.00 0.00 0.00 0.62 -0.01 28 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.51 -0.02 28 0 17 0
30DEC26 17.50 C 0.00 0.00 0.00 0.44 0.00 29 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.36 -0.01 29 0 85 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 -0.02 29 0 57 0
30DEC26 19.00 C 0.00 0.00 0.00 0.23 -0.02 28 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 0.19 -0.01 29 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 4.77 0.00 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.28 +0.01 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.81 +0.04 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.38 +0.08 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.99 -0.02 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.65 -0.02 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.33 -0.03 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.04 -0.03 28 0 4 0
30MAR27 14.00 C 0.00 0.00 0.00 1.73 -0.03 27 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.50 -0.03 27 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.29 -0.03 27 0 6 0
30MAR27 15.50 C 0.00 0.00 0.00 1.12 -0.03 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.95 -0.03 27 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.81 -0.04 27 0 16 0
30MAR27 17.00 C 0.00 0.00 0.00 0.70 -0.02 27 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.61 -0.01 28 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.53 -0.01 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.44 -0.03 28 0 34 0
30MAR27 19.00 C 0.00 0.00 0.00 0.37 -0.03 28 0 9 0
30MAR27 19.50 C 0.00 0.00 0.00 0.31 -0.03 28 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.26 -0.02 28 0 184 0
30MAR27 21.00 C 0.00 0.00 0.00 0.18 -0.02 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 15 0
TOTAL CALL 77 7,932 +17
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 56 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 122 0
28MAY26 13.00 P 0.03 0.03 0.03 0.03 -0.01 27 8 103 +5
28MAY26 13.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 429 0
28MAY26 14.00 P 0.20 0.25 0.20 0.22 -0.02 25 40 736 -4
28MAY26 14.50 P 0.00 0.00 0.00 0.46 -0.03 24 0 333 0
28MAY26 15.00 P 0.00 0.00 0.00 0.83 -0.03 25 0 168 0
28MAY26 15.50 P 0.00 0.00 0.00 1.26 -0.02 25 0 100 0
28MAY26 16.00 P 0.00 0.00 0.00 1.74 -0.01 26 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 2.23 -0.01 27 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.71 -0.02 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.21 -0.01 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.72 +0.03 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.22 -0.01 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.72 -0.01 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.22 +0.04 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.70 -0.01 0 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 6.70 0.00 0 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 7.69 -0.01 0 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 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 43 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 0.01 -0.01 28 0 229 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 0.00 28 0 1,649 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 87 0
29JUN26 13.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 170 0
29JUN26 13.50 P 0.26 0.26 0.26 0.26 -0.01 27 5 176 -5
29JUN26 14.00 P 0.37 0.37 0.37 0.44 -0.02 26 1 172 +1
29JUN26 14.50 P 0.00 0.00 0.00 0.69 -0.01 26 0 450 0
29JUN26 15.00 P 0.00 0.00 0.00 1.03 -0.02 27 0 978 0
29JUN26 15.50 P 1.42 1.42 1.42 1.40 -0.02 27 1 399 0
29JUN26 16.00 P 0.00 0.00 0.00 1.82 -0.02 27 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.27 -0.02 27 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.76 +0.02 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.21 -0.02 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.73 +0.01 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.22 -0.01 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.72 -0.01 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.22 -0.01 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.70 -0.01 0 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.72 -0.01 40 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.72 0.00 46 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 0.00 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 0.00 27 0 120 0
30JUL26 12.50 P 0.00 0.00 0.00 0.13 0.00 27 0 32 0
30JUL26 13.00 P 0.20 0.21 0.20 0.22 -0.01 26 5 26 +5
30JUL26 13.50 P 0.33 0.33 0.33 0.36 0.00 26 8 84 -8
30JUL26 14.00 P 0.00 0.00 0.00 0.56 0.00 26 0 148 0
30JUL26 14.50 P 0.00 0.00 0.00 0.80 -0.03 25 0 65 0
30JUL26 15.00 P 0.00 0.00 0.00 1.11 -0.03 25 0 52 0
30JUL26 15.50 P 0.00 0.00 0.00 1.48 -0.02 26 0 60 0
30JUL26 16.00 P 0.00 0.00 0.00 1.89 -0.01 26 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.32 -0.01 26 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.78 0.00 27 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.26 +0.02 28 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.74 +0.02 28 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.23 0.00 28 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.72 -0.01 23 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.22 -0.01 27 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.72 +0.01 30 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 0.03 -0.01 27 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.12 0.00 27 0 6 0
28AUG26 12.50 P 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.30 -0.01 26 0 5 0
28AUG26 13.50 P 0.00 0.00 0.00 0.46 -0.01 26 0 40 0
28AUG26 14.00 P 0.00 0.00 0.00 0.66 -0.02 26 0 100 0
28AUG26 14.50 P 0.00 0.00 0.00 0.91 -0.02 26 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.21 -0.02 26 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.57 -0.03 26 0 45 0
28AUG26 16.00 P 0.00 0.00 0.00 1.96 -0.02 26 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.38 -0.01 27 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.82 -0.01 27 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.28 0.00 27 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.75 0.00 26 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.24 +0.01 27 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.73 0.00 27 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.22 -0.01 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 28 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 29 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 0.00 29 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 0.00 28 0 102 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 0.00 28 0 75 0
29SEP26 12.00 P 0.00 0.00 0.00 0.20 +0.01 28 0 71 0
29SEP26 12.50 P 0.34 0.34 0.34 0.31 +0.01 29 10 83 0
29SEP26 13.00 P 0.48 0.48 0.48 0.46 +0.02 29 5 178 +5
29SEP26 13.50 P 0.00 0.00 0.00 0.64 +0.01 29 0 272 0
29SEP26 14.00 P 0.00 0.00 0.00 0.87 +0.02 29 0 136 0
29SEP26 14.50 P 0.00 0.00 0.00 1.13 +0.01 29 0 94 0
29SEP26 15.00 P 0.00 0.00 0.00 1.39 +0.01 28 0 42 0
29SEP26 15.50 P 0.00 0.00 0.00 1.73 +0.02 28 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 2.09 +0.01 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.56 +0.08 31 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.99 +0.01 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.44 0.00 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.91 0.00 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.39 -0.01 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.89 0.00 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.39 -0.01 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.90 0.00 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.88 0.00 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.86 +0.14 50 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 0.04 -0.01 29 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 -0.01 29 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 -0.02 28 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 -0.01 29 0 34 0
30DEC26 12.00 P 0.37 0.37 0.37 0.37 -0.02 29 4 32 +4
30DEC26 12.50 P 0.00 0.00 0.00 0.51 -0.02 29 0 18 0
30DEC26 13.00 P 0.00 0.00 0.00 0.68 -0.02 29 0 125 0
30DEC26 13.50 P 0.93 0.93 0.93 0.88 -0.03 29 25 122 +19
30DEC26 14.00 P 0.00 0.00 0.00 1.12 -0.03 29 0 68 0
30DEC26 14.50 P 0.00 0.00 0.00 1.39 -0.03 29 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 1.68 -0.03 29 0 33 0
30DEC26 15.50 P 0.00 0.00 0.00 2.01 +0.03 30 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.37 -0.03 30 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 2.75 -0.03 30 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.15 -0.03 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.58 -0.02 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.02 +0.10 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.48 +0.08 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.95 +0.06 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.43 +0.03 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.93 +0.03 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.93 +0.05 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.95 +0.22 46 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.17 -0.02 28 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.25 -0.02 28 0 1 0
30MAR27 11.50 P 0.37 0.37 0.37 0.35 -0.03 28 4 5 +4
30MAR27 12.00 P 0.00 0.00 0.00 0.48 -0.03 28 0 53 0
30MAR27 12.50 P 0.67 0.67 0.67 0.64 -0.03 28 1 1 +1
30MAR27 13.00 P 0.00 0.00 0.00 0.82 -0.04 28 0 98 0
30MAR27 13.50 P 0.00 0.00 0.00 1.03 -0.04 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.27 -0.04 28 0 86 0
30MAR27 14.50 P 1.57 1.63 1.57 1.54 -0.04 28 92 156 +92
30MAR27 15.00 P 0.00 0.00 0.00 1.83 -0.04 29 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.16 -0.04 29 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 2.50 -0.04 29 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.87 -0.04 29 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.26 -0.04 30 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.67 -0.04 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.10 -0.04 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.54 -0.04 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.95 +0.06 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.43 +0.03 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.93 -0.05 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.93 -0.03 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.95 +0.22 40 0 0 0
TOTAL PUT 209 12,532 +119
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$ 12.66
28MAY26 8.25 C 0.00 0.00 0.00 4.43 +0.58 78 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.19 +0.59 83 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.94 +0.59 77 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.69 +0.59 72 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.44 +0.59 66 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.19 +0.59 61 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.93 +0.57 48 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.69 +0.58 51 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.18 +0.57 35 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 1.68 +0.54 26 0 170 0
28MAY26 11.50 C 1.26 1.26 1.26 1.21 +0.48 29 4 242 0
28MAY26 12.00 C 0.71 0.78 0.68 0.79 +0.40 29 52 683 -49
28MAY26 12.50 C 0.38 0.46 0.38 0.46 +0.27 30 188 1,053 +29
28MAY26 13.00 C 0.15 0.20 0.15 0.24 +0.16 30 315 800 +172
28MAY26 13.50 C 0.08 0.09 0.08 0.11 +0.08 31 107 325 +51
28MAY26 14.00 C 0.05 0.05 0.04 0.04 +0.03 30 140 891 +63
28MAY26 14.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 41 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.94 +0.60 44 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.69 +0.59 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.44 +0.57 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.19 +0.59 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.94 +0.59 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.69 +0.58 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.44 +0.57 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.26 +0.65 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.93 +0.54 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.77 +0.62 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.21 +0.52 25 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.76 +0.49 29 0 232 0
29JUN26 11.50 C 0.00 0.00 0.00 1.34 +0.47 29 0 239 0
29JUN26 12.00 C 0.90 0.93 0.90 0.99 +0.40 30 30 960 +15
29JUN26 12.50 C 0.58 0.65 0.58 0.65 +0.28 28 83 951 -43
29JUN26 13.00 C 0.42 0.46 0.42 0.44 +0.22 29 50 1,417 0
29JUN26 13.50 C 0.23 0.28 0.23 0.27 +0.14 29 144 198 -5
29JUN26 14.00 C 0.00 0.00 0.00 0.16 +0.09 29 0 120 0
29JUN26 14.50 C 0.09 0.10 0.09 0.09 +0.05 29 230 485 +213
29JUN26 15.00 C 0.06 0.06 0.06 0.05 +0.03 29 15 98 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 +0.02 30 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 4.49 +0.61 49 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.25 +0.61 48 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.00 +0.61 45 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.70 +0.55 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.46 +0.55 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.26 +0.61 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.99 +0.55 30 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.77 +0.56 33 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.28 +0.52 28 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.85 +0.49 29 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 1.46 +0.46 29 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.12 +0.41 29 0 321 0
30JUL26 12.50 C 0.00 0.00 0.00 0.83 +0.34 29 0 37 0
30JUL26 13.00 C 0.50 0.55 0.50 0.60 +0.27 29 40 228 +17
30JUL26 13.50 C 0.00 0.00 0.00 0.42 +0.20 29 0 200 0
30JUL26 14.00 C 0.00 0.00 0.00 0.28 +0.14 29 0 134 0
30JUL26 14.50 C 0.00 0.00 0.00 0.19 +0.10 29 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.12 +0.07 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.08 +0.05 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.05 +0.03 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.25 +0.58 37 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.00 +0.59 34 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.72 +0.53 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.48 +0.52 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.26 +0.55 29 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.01 +0.55 26 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.78 +0.54 27 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.34 +0.49 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.93 +0.46 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.57 +0.44 29 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.27 +0.42 30 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.98 +0.35 30 0 9 0
28AUG26 13.00 C 0.00 0.00 0.00 0.75 +0.29 30 0 20 0
28AUG26 13.50 C 0.49 0.54 0.49 0.54 +0.21 29 220 220 +220
28AUG26 14.00 C 0.36 0.36 0.36 0.40 +0.17 29 8 8 +8
28AUG26 14.50 C 0.00 0.00 0.00 0.29 +0.13 30 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.20 +0.09 29 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.14 +0.07 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.10 +0.05 30 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.07 +0.04 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.73 +0.62 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.49 +0.61 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.25 +0.58 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.00 +0.59 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.76 +0.57 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.52 +0.56 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.26 +0.55 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.03 +0.55 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.80 +0.56 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.37 +0.49 28 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.97 +0.45 28 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.62 +0.42 29 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 1.27 +0.36 28 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 1.05 +0.36 30 0 177 0
29SEP26 13.00 C 0.00 0.00 0.00 0.81 +0.30 29 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.62 +0.24 29 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.47 +0.18 30 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.35 +0.15 29 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.26 +0.12 30 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 +0.09 30 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 +0.07 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 +0.05 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 +0.04 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 +0.03 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.53 +0.64 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.25 +0.58 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.00 +0.58 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.76 +0.57 26 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.59 +0.62 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.31 +0.55 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.07 +0.52 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.93 +0.61 30 0 0 0
30DEC26 10.50 C 2.47 2.47 2.47 2.55 +0.55 30 1 0 -1
30DEC26 11.00 C 0.00 0.00 0.00 2.09 +0.43 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.78 +0.45 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.45 +0.36 27 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 1.24 +0.37 28 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 1.02 +0.32 28 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.83 +0.27 28 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.68 +0.24 28 0 24 0
30DEC26 14.50 C 0.49 0.49 0.49 0.54 +0.19 28 15 18 +11
30DEC26 15.00 C 0.42 0.42 0.42 0.42 +0.15 28 1 39 -1
30DEC26 15.50 C 0.00 0.00 0.00 0.34 +0.14 28 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.26 +0.10 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 +0.08 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 +0.07 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 +0.05 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 +0.04 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 +0.03 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.53 +0.62 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.28 +0.57 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.11 +0.62 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.83 +0.55 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.68 +0.61 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.40 +0.55 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.19 +0.50 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.00 +0.53 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.68 +0.56 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.35 +0.51 29 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.95 +0.43 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.67 +0.37 27 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 1.47 +0.38 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.24 +0.33 28 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 1.05 +0.31 28 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.86 +0.24 27 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.72 +0.20 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.60 +0.18 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.49 +0.15 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.40 +0.13 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.33 +0.11 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.27 +0.10 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.22 +0.08 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 +0.06 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.14 +0.05 27 0 0 0
TOTAL CALL 1,643 12,768 +700
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 137 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 115 0
28MAY26 10.00 P 0.01 0.01 0.01 0.01 0.00 48 10 159 -10
28MAY26 10.50 P 0.02 0.02 0.02 0.01 0.00 39 10 272 0
28MAY26 11.00 P 0.03 0.03 0.03 0.01 -0.03 31 10 802 0
28MAY26 11.50 P 0.07 0.07 0.06 0.04 -0.08 31 180 1,603 0
28MAY26 12.00 P 0.19 0.19 0.14 0.12 -0.19 30 94 280 +15
28MAY26 12.50 P 0.41 0.41 0.32 0.29 -0.31 30 101 174 +10
28MAY26 13.00 P 0.63 0.63 0.59 0.57 -0.40 31 47 569 0
28MAY26 13.50 P 0.00 0.00 0.00 0.93 -0.49 30 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 1.36 -0.55 29 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 1.84 -0.64 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.34 -0.64 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.84 -0.64 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.34 -0.64 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.84 -0.64 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.34 -0.64 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.84 -0.64 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.34 -0.64 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.84 -0.64 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 5 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 147 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 -0.03 30 0 1,189 0
29JUN26 11.00 P 0.10 0.10 0.10 0.06 -0.08 29 13 1,721 -1
29JUN26 11.50 P 0.20 0.20 0.17 0.14 -0.14 29 30 2,233 +18
29JUN26 12.00 P 0.30 0.30 0.30 0.27 -0.22 29 3 522 +3
29JUN26 12.50 P 0.57 0.58 0.48 0.47 -0.30 29 84 818 +84
29JUN26 13.00 P 0.76 0.76 0.76 0.73 -0.37 29 17 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.06 -0.44 28 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 1.45 -0.50 28 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 1.89 -0.59 29 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.38 -0.60 32 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.89 -0.59 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.34 -0.64 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.84 -0.64 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.34 -0.64 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.84 -0.64 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.34 -0.64 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.84 -0.64 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 22 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 -0.02 30 0 42 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 2 0
30JUL26 10.50 P 0.11 0.11 0.10 0.07 -0.04 30 11 339 -9
30JUL26 11.00 P 0.00 0.00 0.00 0.13 -0.08 29 0 282 0
30JUL26 11.50 P 0.25 0.25 0.25 0.24 -0.13 29 10 350 -10
30JUL26 12.00 P 0.00 0.00 0.00 0.37 -0.22 28 0 99 0
30JUL26 12.50 P 0.65 0.65 0.65 0.59 -0.27 28 20 35 +5
30JUL26 13.00 P 1.00 1.00 0.88 0.86 -0.36 29 50 50 +50
30JUL26 13.50 P 0.00 0.00 0.00 1.17 -0.39 28 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.55 -0.44 29 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.02 -0.46 32 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.45 -0.53 33 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.91 -0.57 34 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.42 -0.56 38 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.84 -0.64 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.02 -0.02 30 0 8 0
28AUG26 9.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.04 -0.03 29 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.06 -0.04 30 0 52 0
28AUG26 10.50 P 0.00 0.00 0.00 0.12 -0.06 30 0 153 0
28AUG26 11.00 P 0.00 0.00 0.00 0.20 -0.10 29 0 46 0
28AUG26 11.50 P 0.00 0.00 0.00 0.33 -0.15 30 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.48 -0.22 29 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.69 -0.28 28 0 42 0
28AUG26 13.00 P 1.02 1.02 1.02 0.95 -0.36 28 15 15 +15
28AUG26 13.50 P 0.00 0.00 0.00 1.26 -0.39 28 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.64 -0.48 29 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.07 -0.49 31 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.51 -0.50 32 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.96 -0.52 33 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.42 -0.56 34 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.85 -0.63 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 -0.01 30 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.03 29 0 27 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 -0.03 30 0 76 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 -0.04 29 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 -0.05 30 0 2,300 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 -0.08 30 0 101 0
29SEP26 11.00 P 0.33 0.33 0.33 0.30 -0.12 29 1 252 -1
29SEP26 11.50 P 0.00 0.00 0.00 0.45 -0.17 29 0 8 0
29SEP26 12.00 P 0.00 0.00 0.00 0.63 -0.23 29 0 151 0
29SEP26 12.50 P 0.87 0.87 0.87 0.87 -0.28 29 7 22 +7
29SEP26 13.00 P 0.00 0.00 0.00 1.13 -0.37 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.50 -0.32 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.87 -0.41 31 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.26 -0.45 31 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.68 -0.48 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.13 -0.50 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.59 -0.52 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.05 -0.54 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.52 -0.56 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.00 -0.59 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.49 -0.59 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.97 -0.59 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 -0.01 29 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 -0.04 28 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 -0.04 28 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 -0.06 28 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 -0.07 28 0 56 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 -0.10 28 0 87 0
30DEC26 11.00 P 0.00 0.00 0.00 0.43 -0.13 28 0 46 0
30DEC26 11.50 P 0.65 0.65 0.65 0.58 -0.19 27 2 23 0
30DEC26 12.00 P 0.00 0.00 0.00 0.78 -0.23 27 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.01 -0.29 27 0 20 0
30DEC26 13.00 P 1.34 1.34 1.34 1.29 -0.35 27 15 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.61 -0.39 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.01 -0.38 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.34 -0.47 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.73 -0.51 28 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 3.16 -0.53 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.60 -0.56 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.11 -0.52 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.57 -0.52 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.00 -0.59 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.52 -0.56 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.99 -0.57 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 -0.03 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.12 -0.04 28 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.14 -0.06 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.18 -0.07 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.23 -0.07 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.28 -0.08 27 0 51 0
30MAR27 10.50 P 0.00 0.00 0.00 0.40 -0.11 27 0 3 0
30MAR27 11.00 P 0.58 0.58 0.58 0.55 -0.15 27 4 49 +4
30MAR27 11.50 P 0.00 0.00 0.00 0.72 -0.19 27 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.92 -0.22 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.14 -0.28 26 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.41 -0.33 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.72 -0.40 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.07 -0.43 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.44 -0.47 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.82 -0.51 27 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.23 -0.54 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.64 -0.58 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.11 -0.55 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.57 -0.55 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.00 -0.59 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.52 -0.57 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.99 -0.59 31 0 0 0
TOTAL PUT 734 19,178 +180
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$ 4.65
28MAY26 3.30 C 0.00 0.00 0.00 1.39 -0.02 102 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.27 -0.04 78 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.17 -0.04 72 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.08 -0.03 74 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.98 -0.03 68 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.88 -0.03 61 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.78 -0.04 55 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.66 -0.06 33 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.58 -0.04 43 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.48 -0.04 37 0 4 0
28MAY26 4.30 C 0.00 0.00 0.00 0.38 -0.05 30 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.28 -0.07 24 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.22 -0.04 28 0 1,088 0
28MAY26 4.60 C 0.15 0.16 0.14 0.15 -0.04 27 72 1,553 -2
28MAY26 4.70 C 0.11 0.11 0.11 0.10 -0.04 26 53 1,164 0
28MAY26 4.80 C 0.09 0.09 0.07 0.07 -0.03 28 125 1,193 -20
28MAY26 4.90 C 0.06 0.06 0.06 0.04 -0.03 27 100 1,837 +100
28MAY26 5.00 C 0.03 0.03 0.03 0.03 -0.01 30 285 13,074 +30
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 761 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 298 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 731 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 91 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 102 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 116 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.88 -0.03 96 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.79 -0.02 97 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.69 -0.02 91 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.59 -0.02 86 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.49 -0.02 80 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.39 -0.03 75 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.28 -0.04 64 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.18 -0.04 59 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.08 -0.04 54 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.99 -0.03 54 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.88 -0.05 45 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.78 -0.04 41 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.68 -0.04 36 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.58 -0.04 32 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.49 -0.03 31 0 64 0
29JUN26 4.30 C 0.00 0.00 0.00 0.40 -0.05 28 0 5,755 0
29JUN26 4.40 C 0.00 0.00 0.00 0.32 -0.05 27 0 707 0
29JUN26 4.50 C 0.00 0.00 0.00 0.24 -0.05 25 0 952 0
29JUN26 4.60 C 0.00 0.00 0.00 0.18 -0.05 25 0 1,601 0
29JUN26 4.70 C 0.15 0.15 0.13 0.13 -0.04 25 426 15,644 +415
29JUN26 4.80 C 0.10 0.11 0.10 0.10 -0.03 26 102 4,168 +16
29JUN26 4.90 C 0.10 0.10 0.07 0.07 -0.02 26 120 1,283 0
29JUN26 5.00 C 0.06 0.06 0.05 0.05 -0.01 26 12 3,054 +12
29JUN26 5.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 3,636 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 3,700 0
29JUN26 5.75 C 0.01 0.01 0.01 0.01 0.00 34 10 238 +10
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.39 -0.03 63 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.28 -0.04 55 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.18 -0.04 51 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.08 -0.04 47 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.99 -0.03 47 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.88 -0.05 39 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.78 -0.04 35 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.68 -0.04 32 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.59 -0.04 31 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.50 -0.04 29 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.41 -0.04 26 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.34 -0.03 27 0 21 0
30JUL26 4.50 C 0.00 0.00 0.00 0.27 -0.05 26 0 60 0
30JUL26 4.60 C 0.00 0.00 0.00 0.21 -0.04 25 0 32 0
30JUL26 4.70 C 0.18 0.18 0.18 0.17 -0.04 26 10 440 +10
30JUL26 4.80 C 0.00 0.00 0.00 0.13 -0.04 25 0 1,222 0
30JUL26 4.90 C 0.00 0.00 0.00 0.10 -0.03 25 0 228 0
30JUL26 5.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 86 0
30JUL26 5.25 C 0.05 0.05 0.05 0.04 -0.02 26 2 1,082 0
30JUL26 5.50 C 0.03 0.03 0.03 0.02 -0.01 26 50 147 +50
30JUL26 5.75 C 0.02 0.02 0.02 0.01 -0.01 27 30 85 +30
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.29 -0.03 53 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.18 -0.04 46 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.08 -0.04 42 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.99 -0.03 41 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.88 -0.05 35 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.78 -0.04 32 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.69 -0.03 31 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.60 -0.03 29 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.51 -0.04 27 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.43 -0.04 26 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.36 -0.03 26 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.30 -0.04 26 0 0 0
28AUG26 4.60 C 0.29 0.29 0.29 0.25 -0.04 26 30 30 +30
28AUG26 4.70 C 0.00 0.00 0.00 0.20 -0.04 25 0 18 0
28AUG26 4.80 C 0.00 0.00 0.00 0.17 -0.02 26 0 40 0
28AUG26 4.90 C 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.06 -0.02 25 0 38 0
28AUG26 5.50 C 0.04 0.04 0.04 0.04 0.00 27 1 2,061 +1
28AUG26 5.75 C 0.00 0.00 0.00 0.02 0.00 27 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.88 -0.03 66 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.79 -0.02 66 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.69 -0.02 62 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.59 -0.02 58 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.49 -0.02 54 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.39 -0.03 51 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.29 -0.03 47 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.18 -0.04 41 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.09 -0.03 40 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.99 -0.03 37 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.88 -0.05 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.78 -0.04 29 0 0 0
29SEP26 4.00 C 0.68 0.68 0.68 0.69 -0.06 28 5 371 +5
29SEP26 4.10 C 0.00 0.00 0.00 0.62 -0.02 29 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.54 -0.03 28 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.45 -0.04 26 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.38 -0.07 25 0 256 0
29SEP26 4.50 C 0.00 0.00 0.00 0.33 -0.04 25 0 1,171 0
29SEP26 4.60 C 0.00 0.00 0.00 0.28 -0.04 25 0 6,526 0
29SEP26 4.70 C 0.00 0.00 0.00 0.24 -0.04 26 0 363 0
29SEP26 4.80 C 0.00 0.00 0.00 0.20 -0.04 25 0 2,496 0
29SEP26 4.90 C 0.19 0.19 0.19 0.17 -0.03 26 5 795 0
29SEP26 5.00 C 0.15 0.15 0.14 0.14 -0.03 25 12 2,589 +5
29SEP26 5.25 C 0.00 0.00 0.00 0.10 -0.01 27 0 963 0
29SEP26 5.50 C 0.06 0.06 0.06 0.06 -0.02 27 224 2,388 -14
29SEP26 5.75 C 0.00 0.00 0.00 0.04 -0.01 27 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 334 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.59 -0.02 46 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.49 -0.02 43 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.39 -0.03 40 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.29 -0.03 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.18 -0.04 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.09 -0.03 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.99 -0.03 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.89 -0.04 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.79 -0.04 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.72 -0.03 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.63 -0.05 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.56 -0.06 23 0 0 0
30DEC26 4.30 C 0.50 0.50 0.50 0.51 -0.05 24 3 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.45 -0.05 24 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.40 -0.05 24 0 681 0
30DEC26 4.60 C 0.00 0.00 0.00 0.36 -0.04 24 0 72 0
30DEC26 4.70 C 0.00 0.00 0.00 0.31 -0.05 24 0 95 0
30DEC26 4.80 C 0.00 0.00 0.00 0.28 -0.04 24 0 4,393 0
30DEC26 4.90 C 0.00 0.00 0.00 0.24 -0.04 24 0 1,064 0
30DEC26 5.00 C 0.20 0.20 0.20 0.21 -0.04 24 5 1,284 0
30DEC26 5.25 C 0.00 0.00 0.00 0.15 -0.03 25 0 982 0
30DEC26 5.50 C 0.00 0.00 0.00 0.11 -0.02 25 0 711 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 -0.02 26 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 219 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 -0.01 26 0 91 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.39 -0.03 33 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.29 -0.03 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.18 -0.04 27 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.09 -0.03 26 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.99 -0.04 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.90 -0.04 23 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.82 -0.05 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.75 -0.05 22 0 21 0
30MAR27 4.10 C 0.00 0.00 0.00 0.69 -0.05 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.63 -0.04 23 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.57 -0.05 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.52 -0.04 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.47 -0.04 24 0 30 0
30MAR27 4.60 C 0.00 0.00 0.00 0.42 -0.04 23 0 2,504 0
30MAR27 4.70 C 0.00 0.00 0.00 0.38 -0.04 24 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.34 -0.04 24 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.31 -0.04 24 0 63 0
30MAR27 5.00 C 0.00 0.00 0.00 0.27 -0.04 24 0 98 0
30MAR27 5.25 C 0.00 0.00 0.00 0.21 -0.03 24 0 1,148 0
30MAR27 5.50 C 0.00 0.00 0.00 0.16 -0.01 25 0 2,210 0
30MAR27 5.75 C 0.00 0.00 0.00 0.12 -0.01 25 0 1,110 0
30MAR27 6.00 C 0.00 0.00 0.00 0.09 0.00 25 0 110 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 -0.02 25 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
TOTAL CALL 1,682 117,189 +678
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 67 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 726 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 1,234 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 929 0
28MAY26 4.30 P 0.01 0.01 0.01 0.02 +0.01 29 130 1,334 +2
28MAY26 4.40 P 0.03 0.03 0.03 0.03 0.00 26 732 5,522 +153
28MAY26 4.50 P 0.04 0.05 0.04 0.05 +0.01 25 115 3,599 +19
28MAY26 4.60 P 0.06 0.09 0.06 0.09 +0.02 26 161 2,866 +137
28MAY26 4.70 P 0.10 0.13 0.10 0.14 +0.02 26 10 759 0
28MAY26 4.80 P 0.00 0.00 0.00 0.20 +0.03 25 0 508 0
28MAY26 4.90 P 0.00 0.00 0.00 0.28 +0.04 26 0 697 0
28MAY26 5.00 P 0.00 0.00 0.00 0.36 +0.04 24 0 1,222 0
28MAY26 5.25 P 0.00 0.00 0.00 0.60 +0.04 0 0 652 0
28MAY26 5.50 P 0.00 0.00 0.00 0.85 +0.05 0 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.35 +0.05 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.10 +0.05 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.35 +0.05 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.60 +0.05 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.85 +0.05 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.10 +0.05 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.35 +0.05 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.60 +0.05 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.85 +0.05 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.10 +0.05 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 50 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 1,718 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 952 0
29JUN26 3.80 P 0.01 0.01 0.01 0.01 0.00 28 10 1,003 0
29JUN26 3.90 P 0.01 0.01 0.01 0.01 0.00 25 100 1,091 +100
29JUN26 4.00 P 0.01 0.01 0.01 0.02 +0.01 25 100 1,308 0
29JUN26 4.10 P 0.03 0.03 0.03 0.03 +0.01 24 30 2,595 +30
29JUN26 4.20 P 0.00 0.00 0.00 0.05 +0.01 25 0 1,027 0
29JUN26 4.30 P 0.06 0.06 0.06 0.07 +0.01 24 3 4,093 0
29JUN26 4.40 P 0.10 0.10 0.10 0.11 +0.02 24 22 5,872 0
29JUN26 4.50 P 0.00 0.00 0.00 0.15 +0.02 24 0 2,886 0
29JUN26 4.60 P 0.17 0.20 0.16 0.20 +0.02 23 22 2,148 +1
29JUN26 4.70 P 0.24 0.25 0.24 0.26 +0.02 23 409 14,779 +129
29JUN26 4.80 P 0.00 0.00 0.00 0.33 +0.03 23 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.41 +0.04 23 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.49 +0.04 22 0 2,314 0
29JUN26 5.25 P 0.00 0.00 0.00 0.72 +0.05 19 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 0.96 +0.05 0 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.21 +0.05 0 0 360 0
29JUN26 6.00 P 0.00 0.00 0.00 1.43 +0.04 0 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.69 +0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.18 +0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.44 +0.05 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.68 +0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.94 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.19 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.44 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.68 +0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.94 +0.04 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.18 +0.03 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 460 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 450 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 450 0
30JUL26 3.90 P 0.00 0.00 0.00 0.02 0.00 23 0 223 0
30JUL26 4.00 P 0.03 0.03 0.03 0.03 0.00 23 105 2,643 +105
30JUL26 4.10 P 0.05 0.05 0.05 0.05 0.00 23 10 455 0
30JUL26 4.20 P 0.00 0.00 0.00 0.08 +0.01 25 0 732 0
30JUL26 4.30 P 0.10 0.10 0.10 0.11 +0.01 24 30 1,412 0
30JUL26 4.40 P 0.00 0.00 0.00 0.14 0.00 23 0 2,170 0
30JUL26 4.50 P 0.00 0.00 0.00 0.19 +0.01 24 0 1,102 0
30JUL26 4.60 P 0.00 0.00 0.00 0.24 +0.02 24 0 79 0
30JUL26 4.70 P 0.00 0.00 0.00 0.30 +0.02 24 0 24 0
30JUL26 4.80 P 0.00 0.00 0.00 0.36 +0.02 23 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.44 +0.03 23 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.51 +0.02 22 0 30 0
30JUL26 5.25 P 0.00 0.00 0.00 0.74 +0.04 24 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.97 +0.04 21 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.70 +0.05 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.44 +0.04 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.69 +0.04 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.02 0.00 23 0 150 0
28AUG26 3.90 P 0.03 0.03 0.03 0.04 +0.01 25 1 1 +1
28AUG26 4.00 P 0.05 0.05 0.05 0.05 0.00 24 10 86 +10
28AUG26 4.10 P 0.07 0.07 0.07 0.08 +0.01 25 15 15 +15
28AUG26 4.20 P 0.00 0.00 0.00 0.10 +0.01 24 0 85 0
28AUG26 4.30 P 0.00 0.00 0.00 0.14 +0.02 25 0 5 0
28AUG26 4.40 P 0.00 0.00 0.00 0.18 +0.02 25 0 70 0
28AUG26 4.50 P 0.00 0.00 0.00 0.22 +0.02 24 0 6 0
28AUG26 4.60 P 0.26 0.26 0.26 0.27 +0.02 24 6 6 +6
28AUG26 4.70 P 0.00 0.00 0.00 0.33 +0.03 24 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.39 +0.02 23 0 10 0
28AUG26 4.90 P 0.00 0.00 0.00 0.46 +0.02 23 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.56 +0.06 26 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.75 +0.03 23 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.97 +0.03 19 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.21 +0.04 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.44 +0.04 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.69 +0.04 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 198 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 0.00 25 0 887 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 0.00 25 0 800 0
29SEP26 3.80 P 0.04 0.04 0.04 0.05 0.00 26 7 1,088 0
29SEP26 3.90 P 0.00 0.00 0.00 0.06 0.00 25 0 1,118 0
29SEP26 4.00 P 0.00 0.00 0.00 0.08 0.00 25 0 1,139 0
29SEP26 4.10 P 0.00 0.00 0.00 0.11 0.00 26 0 1,264 0
29SEP26 4.20 P 0.00 0.00 0.00 0.14 +0.01 26 0 566 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 0.00 26 0 650 0
29SEP26 4.40 P 0.00 0.00 0.00 0.23 +0.01 27 0 1,007 0
29SEP26 4.50 P 0.00 0.00 0.00 0.28 +0.02 27 0 1,587 0
29SEP26 4.60 P 0.00 0.00 0.00 0.34 +0.03 27 0 6,233 0
29SEP26 4.70 P 0.00 0.00 0.00 0.39 +0.02 27 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.46 +0.02 27 0 2,504 0
29SEP26 4.90 P 0.00 0.00 0.00 0.53 +0.03 28 0 715 0
29SEP26 5.00 P 0.00 0.00 0.00 0.60 +0.03 28 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 0.81 +0.04 29 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.03 +0.05 31 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.27 +0.05 34 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.51 +0.05 36 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.75 +0.04 38 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.00 +0.05 41 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.24 +0.04 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.48 +0.04 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.73 +0.04 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.97 +0.04 43 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.22 +0.04 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.47 +0.04 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.71 +0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.96 +0.04 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.21 +0.04 44 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.02 0.00 24 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.03 0.00 24 0 5,082 0
30DEC26 3.60 P 0.00 0.00 0.00 0.05 0.00 25 0 317 0
30DEC26 3.70 P 0.00 0.00 0.00 0.06 0.00 25 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.08 0.00 25 0 221 0
30DEC26 3.90 P 0.10 0.10 0.10 0.10 0.00 25 64 873 +64
30DEC26 4.00 P 0.00 0.00 0.00 0.13 0.00 25 0 339 0
30DEC26 4.10 P 0.00 0.00 0.00 0.16 +0.01 25 0 265 0
30DEC26 4.20 P 0.19 0.20 0.19 0.20 +0.01 25 3 231 +3
30DEC26 4.30 P 0.00 0.00 0.00 0.24 +0.02 25 0 4,328 0
30DEC26 4.40 P 0.00 0.00 0.00 0.28 +0.01 25 0 423 0
30DEC26 4.50 P 0.00 0.00 0.00 0.33 +0.02 25 0 1,110 0
30DEC26 4.60 P 0.00 0.00 0.00 0.39 +0.02 26 0 198 0
30DEC26 4.70 P 0.00 0.00 0.00 0.45 +0.03 26 0 182 0
30DEC26 4.80 P 0.51 0.51 0.51 0.51 +0.02 26 3 401 +3
30DEC26 4.90 P 0.00 0.00 0.00 0.58 +0.03 26 0 864 0
30DEC26 5.00 P 0.64 0.64 0.64 0.65 +0.03 26 10 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.84 +0.03 27 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.05 +0.04 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.28 +0.04 29 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.52 +0.05 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.76 +0.04 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.00 +0.04 34 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.24 +0.04 35 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.49 +0.05 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.73 +0.04 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.98 +0.05 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.22 +0.04 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.47 +0.04 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.72 +0.05 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.97 +0.05 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.21 +0.04 38 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.03 0.00 24 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.04 0.00 24 0 4 0
30MAR27 3.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 3 0
30MAR27 3.60 P 0.00 0.00 0.00 0.07 0.00 24 0 122 0
30MAR27 3.70 P 0.00 0.00 0.00 0.09 0.00 25 0 2,010 0
30MAR27 3.80 P 0.10 0.10 0.10 0.12 +0.01 25 55 209 +55
30MAR27 3.90 P 0.00 0.00 0.00 0.14 +0.01 25 0 327 0
30MAR27 4.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 217 0
30MAR27 4.10 P 0.00 0.00 0.00 0.20 +0.01 25 0 69 0
30MAR27 4.20 P 0.00 0.00 0.00 0.24 +0.02 25 0 155 0
30MAR27 4.30 P 0.00 0.00 0.00 0.28 +0.02 25 0 46 0
30MAR27 4.40 P 0.31 0.31 0.31 0.33 +0.02 25 1 128 0
30MAR27 4.50 P 0.38 0.38 0.38 0.38 +0.02 25 10 306 +10
30MAR27 4.60 P 0.00 0.00 0.00 0.43 +0.02 25 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.49 +0.02 25 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.55 +0.02 25 0 26 0
30MAR27 4.90 P 0.00 0.00 0.00 0.62 +0.03 26 0 35 0
30MAR27 5.00 P 0.00 0.00 0.00 0.69 +0.03 26 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.88 +0.04 27 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.08 +0.04 27 0 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.30 +0.05 28 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.52 +0.04 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.77 +0.05 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.01 +0.04 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.25 +0.04 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.49 +0.04 34 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.73 +0.04 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.98 +0.04 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.22 +0.04 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.47 +0.04 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.72 +0.05 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.97 +0.05 40 0 0 0
TOTAL PUT 2,174 131,926 +843
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$ 35.54
28MAY26 23.00 C 0.00 0.00 0.00 12.57 +1.15 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.58 +1.19 60 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.58 +1.17 52 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.58 +1.16 43 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.58 +1.16 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.58 +1.13 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.59 +1.10 35 0 0 0
28MAY26 30.00 C 4.88 4.88 4.88 5.60 +1.12 33 1 55 +1
28MAY26 31.00 C 0.00 0.00 0.00 4.63 +1.08 33 0 100 0
28MAY26 32.00 C 3.47 3.62 3.47 3.70 +1.00 33 104 493 +103
28MAY26 33.00 C 0.00 0.00 0.00 2.83 +0.87 32 0 691 0
28MAY26 34.00 C 0.00 0.00 0.00 2.07 +0.77 32 0 569 0
28MAY26 35.00 C 1.08 1.31 1.08 1.43 +0.59 32 9 399 -8
28MAY26 36.00 C 0.69 0.91 0.69 0.90 +0.37 31 11 403 -5
28MAY26 37.00 C 0.52 0.62 0.45 0.59 +0.28 33 157 196 +15
28MAY26 38.00 C 0.28 0.38 0.28 0.34 +0.17 33 25 340 +25
28MAY26 39.00 C 0.00 0.00 0.00 0.18 +0.09 32 0 425 0
28MAY26 40.00 C 0.00 0.00 0.00 0.10 +0.06 33 0 278 0
28MAY26 41.00 C 0.00 0.00 0.00 0.05 +0.03 33 0 154 0
28MAY26 42.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 80 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.08 +1.17 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 17.59 +1.09 79 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.15 +1.25 102 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.59 +1.20 68 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.09 +1.17 61 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.59 +1.18 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.59 +1.19 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.60 +1.17 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.67 +1.24 72 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.60 +1.16 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.60 +1.15 0 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 9.61 +1.04 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.61 +1.08 31 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 7.62 +1.07 33 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 6.59 +0.99 0 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 5.60 +0.96 0 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 4.79 +0.99 34 0 205 0
29JUN26 32.00 C 0.00 0.00 0.00 3.94 +0.91 34 0 558 0
29JUN26 33.00 C 0.00 0.00 0.00 3.17 +0.81 34 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 2.48 +0.70 34 0 220 0
29JUN26 35.00 C 0.00 0.00 0.00 1.89 +0.56 34 0 267 0
29JUN26 36.00 C 1.26 1.44 1.26 1.44 +0.45 35 21 381 +19
29JUN26 37.00 C 0.80 1.09 0.80 1.06 +0.36 35 16 331 -14
29JUN26 38.00 C 0.00 0.00 0.00 0.76 +0.28 35 0 226 0
29JUN26 39.00 C 0.58 0.58 0.58 0.53 +0.20 35 20 789 +15
29JUN26 40.00 C 0.38 0.43 0.38 0.36 +0.14 35 43 192 0
29JUN26 41.00 C 0.00 0.00 0.00 0.25 +0.11 35 0 147 0
29JUN26 42.00 C 0.00 0.00 0.00 0.16 +0.06 34 0 71 0
29JUN26 43.00 C 0.00 0.00 0.00 0.11 +0.05 35 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.07 +0.03 35 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 12.67 +1.24 64 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.68 +1.24 60 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 10.60 +1.14 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.61 +1.04 36 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.62 +1.05 35 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.64 +1.08 35 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.59 +0.95 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.65 +0.94 27 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.88 +0.97 34 0 45 0
30JUL26 32.00 C 3.95 4.07 3.95 4.07 +0.88 34 30 190 +15
30JUL26 33.00 C 0.00 0.00 0.00 3.35 +0.83 34 0 156 0
30JUL26 34.00 C 2.16 2.16 2.16 2.72 +0.64 34 8 153 -8
30JUL26 35.00 C 0.00 0.00 0.00 2.19 +0.54 34 0 237 0
30JUL26 36.00 C 1.45 1.45 1.45 1.76 +0.47 35 3 80 0
30JUL26 37.00 C 1.35 1.38 1.35 1.40 +0.41 35 16 71 +16
30JUL26 38.00 C 0.00 0.00 0.00 1.09 +0.34 35 0 75 0
30JUL26 39.00 C 0.00 0.00 0.00 0.84 +0.27 35 0 90 0
30JUL26 40.00 C 0.00 0.00 0.00 0.64 +0.21 34 0 60 0
30JUL26 41.00 C 0.00 0.00 0.00 0.49 +0.17 34 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.37 +0.14 35 0 10 0
30JUL26 43.00 C 0.00 0.00 0.00 0.27 +0.10 34 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.66 +1.13 48 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.68 +1.11 45 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.73 +1.13 44 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.78 +1.18 42 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.65 +0.91 29 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.74 +0.86 31 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.90 +0.77 31 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 4.31 +0.84 35 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.65 +0.78 35 0 15 0
28AUG26 34.00 C 2.81 2.81 2.81 3.07 +0.64 35 15 21 0
28AUG26 35.00 C 0.00 0.00 0.00 2.60 +0.57 36 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 2.18 +0.50 36 0 30 0
28AUG26 37.00 C 1.74 1.74 1.74 1.82 +0.45 36 50 65 +50
28AUG26 38.00 C 1.44 1.44 1.44 1.51 +0.39 36 15 15 +15
28AUG26 39.00 C 1.22 1.22 1.22 1.23 +0.33 36 17 17 +17
28AUG26 40.00 C 1.03 1.03 1.03 1.00 +0.28 36 50 50 +50
28AUG26 41.00 C 0.00 0.00 0.00 0.82 +0.24 36 0 30 0
28AUG26 42.00 C 0.74 0.78 0.74 0.66 +0.20 36 55 55 +53
28AUG26 43.00 C 0.00 0.00 0.00 0.53 +0.16 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.61 +1.19 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.62 +1.19 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.68 +1.25 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.68 +1.24 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.66 +1.13 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.68 +1.08 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.73 +1.09 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.78 +1.01 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.65 +0.77 27 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.82 +0.77 31 0 583 0
29SEP26 31.00 C 0.00 0.00 0.00 5.10 +0.73 33 0 304 0
29SEP26 32.00 C 0.00 0.00 0.00 4.56 +0.80 35 0 109 0
29SEP26 33.00 C 0.00 0.00 0.00 3.94 +0.70 35 0 120 0
29SEP26 34.00 C 0.00 0.00 0.00 3.50 +0.72 37 0 2,599 0
29SEP26 35.00 C 0.00 0.00 0.00 2.96 +0.59 36 0 1,998 0
29SEP26 36.00 C 0.00 0.00 0.00 2.55 +0.52 36 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 2.20 +0.47 36 0 308 0
29SEP26 38.00 C 0.00 0.00 0.00 1.88 +0.44 36 0 262 0
29SEP26 39.00 C 0.00 0.00 0.00 1.59 +0.37 36 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 1.35 +0.34 36 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 1.12 +0.28 36 0 1,030 0
29SEP26 42.00 C 1.03 1.03 1.03 0.95 +0.25 36 1 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.78 +0.21 36 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.66 +0.19 36 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.54 +0.16 36 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.45 +0.13 36 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.37 +0.11 36 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.31 +0.10 36 0 15 0
29SEP26 49.00 C 0.35 0.35 0.35 0.25 +0.08 36 1 1 +1
30DEC26 22.00 C 0.00 0.00 0.00 13.62 +1.19 43 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 12.68 +1.24 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.68 +1.08 40 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 10.74 +1.16 40 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 9.68 +0.95 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.81 +0.91 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.93 +0.76 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.20 +0.67 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.52 +0.64 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.88 +0.64 35 0 60 0
30DEC26 32.00 C 0.00 0.00 0.00 5.26 +0.56 35 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 4.74 +0.55 35 0 75 0
30DEC26 34.00 C 4.17 4.17 4.17 4.41 +0.66 36 15 60 0
30DEC26 35.00 C 3.75 3.75 3.75 3.97 +0.62 36 15 166 0
30DEC26 36.00 C 3.14 3.37 3.14 3.57 +0.57 36 30 105 0
30DEC26 37.00 C 0.00 0.00 0.00 3.21 +0.53 37 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.88 +0.50 37 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 2.58 +0.46 37 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 2.31 +0.42 37 0 8,390 0
30DEC26 41.00 C 0.00 0.00 0.00 2.04 +0.37 37 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.82 +0.36 37 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 1.60 +0.35 37 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.42 +0.29 37 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 1.26 +0.26 37 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 1.06 +0.18 36 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 0.95 +0.19 36 0 32 0
30DEC26 48.00 C 0.00 0.00 0.00 0.86 +0.19 37 0 13 0
30DEC26 49.00 C 0.00 0.00 0.00 0.74 +0.15 36 0 18 0
30MAR27 23.00 C 0.00 0.00 0.00 12.71 +1.12 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.80 +1.06 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.95 +1.03 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.19 +1.03 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.26 +0.81 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.51 +0.73 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.82 +0.67 35 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.21 +0.66 36 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.59 +0.58 35 0 245 0
30MAR27 32.00 C 0.00 0.00 0.00 6.08 +0.59 36 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 5.58 +0.59 35 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 5.18 +0.63 36 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 4.80 +0.65 37 0 60 0
30MAR27 36.00 C 0.00 0.00 0.00 4.39 +0.63 37 0 1,268 0
30MAR27 37.00 C 0.00 0.00 0.00 4.02 +0.63 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.68 +0.59 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.33 +0.46 37 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 3.04 +0.47 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.76 +0.42 36 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 2.49 +0.36 36 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 2.27 +0.43 36 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 2.04 +0.37 36 0 25 0
30MAR27 45.00 C 0.00 0.00 0.00 1.85 +0.33 36 0 38 0
TOTAL CALL 728 34,275 +360
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 165 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 237 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 225 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 172 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 366 0
28MAY26 30.00 P 0.09 0.10 0.08 0.02 -0.03 34 31 544 +29
28MAY26 31.00 P 0.15 0.15 0.15 0.05 -0.08 33 100 351 -65
28MAY26 32.00 P 0.25 0.25 0.21 0.11 -0.17 32 80 1,419 -26
28MAY26 33.00 P 0.44 0.52 0.33 0.25 -0.30 33 44 572 +1
28MAY26 34.00 P 0.78 0.78 0.59 0.47 -0.47 32 86 576 +81
28MAY26 35.00 P 1.38 1.38 0.92 0.86 -0.62 33 161 782 +131
28MAY26 36.00 P 1.52 1.61 1.36 1.38 -0.72 33 111 133 +42
28MAY26 37.00 P 0.00 0.00 0.00 1.98 -0.90 32 0 61 0
28MAY26 38.00 P 3.20 3.20 2.79 2.79 -0.95 34 14 110 +14
28MAY26 39.00 P 0.00 0.00 0.00 3.59 -1.08 32 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 4.65 -1.11 42 0 26 0
28MAY26 41.00 P 0.00 0.00 0.00 5.64 -1.06 47 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.65 -1.05 53 0 10 0
28MAY26 43.00 P 0.00 0.00 0.00 7.68 -0.98 61 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.69 -0.96 66 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.65 -1.04 69 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.64 -1.00 73 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.62 -1.03 75 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.65 -0.99 82 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.54 -1.10 76 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 -0.03 35 0 91 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 -0.06 35 0 248 0
29JUN26 28.00 P 0.00 0.00 0.00 0.11 -0.10 34 0 1,000 0
29JUN26 29.00 P 0.30 0.30 0.30 0.20 -0.16 34 15 2,372 0
29JUN26 30.00 P 0.42 0.42 0.42 0.34 -0.24 34 10 8,445 -10
29JUN26 31.00 P 0.71 0.71 0.52 0.54 -0.32 34 19 817 0
29JUN26 32.00 P 1.00 1.00 0.90 0.80 -0.41 34 115 1,327 0
29JUN26 33.00 P 1.37 1.50 1.11 1.15 -0.52 34 19 139 -8
29JUN26 34.00 P 1.75 1.75 1.58 1.63 -0.60 34 17 160 -1
29JUN26 35.00 P 2.39 2.39 2.32 2.23 -0.64 36 34 173 -15
29JUN26 36.00 P 3.17 3.17 2.99 2.76 -0.82 34 41 179 0
29JUN26 37.00 P 0.00 0.00 0.00 3.49 -0.87 34 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 4.25 -0.95 34 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 5.23 -0.89 38 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 6.07 -1.00 38 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 7.00 -0.95 40 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 7.96 -1.02 42 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 8.93 -0.84 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.80 -0.94 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.60 -1.13 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.79 -0.92 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.57 -1.12 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.75 -1.03 50 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.72 -1.04 50 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.05 -0.04 34 0 28 0
30JUL26 26.00 P 0.00 0.00 0.00 0.10 -0.05 35 0 50 0
30JUL26 27.00 P 0.00 0.00 0.00 0.16 -0.09 34 0 314 0
30JUL26 28.00 P 0.00 0.00 0.00 0.27 -0.13 35 0 350 0
30JUL26 29.00 P 0.00 0.00 0.00 0.41 -0.20 34 0 343 0
30JUL26 30.00 P 0.64 0.64 0.60 0.58 -0.28 34 18 603 -3
30JUL26 31.00 P 0.00 0.00 0.00 0.83 -0.33 34 0 690 0
30JUL26 32.00 P 0.00 0.00 0.00 1.15 -0.41 34 0 661 0
30JUL26 33.00 P 0.00 0.00 0.00 1.53 -0.50 33 0 129 0
30JUL26 34.00 P 2.10 2.10 2.10 2.00 -0.60 33 26 68 0
30JUL26 35.00 P 0.00 0.00 0.00 2.53 -0.73 33 0 96 0
30JUL26 36.00 P 0.00 0.00 0.00 3.15 -0.79 33 0 195 0
30JUL26 37.00 P 0.00 0.00 0.00 3.82 -0.84 33 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.59 -0.86 34 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.52 -0.80 37 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.38 -0.80 38 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.26 -0.82 39 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.16 -0.89 40 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.07 -0.97 41 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.13 -0.06 35 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.21 -0.09 35 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.32 -0.13 35 0 15 0
28AUG26 28.00 P 0.00 0.00 0.00 0.47 -0.18 36 0 60 0
28AUG26 29.00 P 0.66 0.66 0.66 0.64 -0.23 35 130 160 +130
28AUG26 30.00 P 0.00 0.00 0.00 0.88 -0.29 35 0 36 0
28AUG26 31.00 P 1.21 1.21 1.12 1.17 -0.33 35 30 133 +30
28AUG26 32.00 P 1.58 1.58 1.45 1.52 -0.39 35 40 54 +33
28AUG26 33.00 P 2.05 2.09 1.90 1.92 -0.48 34 75 106 +57
28AUG26 34.00 P 0.00 0.00 0.00 2.39 -0.58 34 0 112 0
28AUG26 35.00 P 3.02 3.02 3.02 2.95 -0.63 34 15 15 +15
28AUG26 36.00 P 0.00 0.00 0.00 3.54 -0.74 34 0 30 0
28AUG26 37.00 P 0.00 0.00 0.00 4.18 -0.81 34 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.00 -0.75 36 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 5.77 -0.79 36 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.60 -0.73 37 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.42 -0.86 37 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.37 -0.79 39 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.24 -0.82 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.09 -0.04 35 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 -0.05 36 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.22 -0.09 35 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 0.34 -0.11 36 0 61 0
29SEP26 27.00 P 0.00 0.00 0.00 0.48 -0.16 36 0 72 0
29SEP26 28.00 P 0.00 0.00 0.00 0.66 -0.19 35 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 0.86 -0.27 35 0 523 0
29SEP26 30.00 P 0.00 0.00 0.00 1.12 -0.29 35 0 1,294 0
29SEP26 31.00 P 1.67 1.67 1.52 1.44 -0.36 35 36 430 -4
29SEP26 32.00 P 0.00 0.00 0.00 1.82 -0.44 35 0 4,354 0
29SEP26 33.00 P 0.00 0.00 0.00 2.23 -0.50 34 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 2.71 -0.55 34 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 3.26 -0.63 34 0 3,557 0
29SEP26 36.00 P 4.13 4.13 4.13 3.87 -0.83 35 4 28 +4
29SEP26 37.00 P 0.00 0.00 0.00 4.52 -0.72 35 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 5.34 -0.66 36 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 6.09 -0.69 37 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 6.87 -0.73 37 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 7.69 -0.75 38 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 8.54 -0.76 38 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 9.38 -0.83 38 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 10.28 -0.77 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.18 -0.78 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.04 -0.85 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.97 -0.88 39 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.75 -1.05 34 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.72 -1.04 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.21 -0.06 36 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.31 -0.08 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.42 -0.12 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.58 -0.14 36 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 0.77 -0.13 37 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 0.98 -0.23 37 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 1.23 -0.24 36 0 180 0
30DEC26 29.00 P 0.00 0.00 0.00 1.49 -0.30 36 0 121 0
30DEC26 30.00 P 0.00 0.00 0.00 1.82 -0.34 36 0 1,625 0
30DEC26 31.00 P 2.37 2.37 2.37 2.18 -0.37 36 125 210 +125
30DEC26 32.00 P 0.00 0.00 0.00 2.61 -0.46 36 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.06 -0.50 35 0 9 0
30DEC26 34.00 P 0.00 0.00 0.00 3.57 -0.54 36 0 36 0
30DEC26 35.00 P 0.00 0.00 0.00 4.12 -0.59 36 0 54 0
30DEC26 36.00 P 0.00 0.00 0.00 4.72 -0.62 36 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 5.35 -0.67 36 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 6.02 -0.69 36 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 6.85 -0.61 37 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 7.58 -0.62 37 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 8.34 -0.58 38 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 9.13 -0.64 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.92 -0.71 38 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 10.77 -0.68 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.61 -0.77 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.50 -0.78 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.37 -0.80 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.03 -1.05 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.11 -0.89 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.52 -0.13 36 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 0.68 -0.16 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.89 -0.17 36 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.11 -0.17 36 0 1,000 0
30MAR27 27.00 P 0.00 0.00 0.00 1.35 -0.28 36 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.67 -0.24 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.98 -0.30 36 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 2.33 -0.36 36 0 461 0
30MAR27 31.00 P 0.00 0.00 0.00 2.71 -0.42 35 0 232 0
30MAR27 32.00 P 0.00 0.00 0.00 3.17 -0.44 36 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 3.61 -0.46 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.16 -0.48 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.65 -0.59 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.22 -0.64 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.91 -0.61 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.57 -0.65 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.25 -0.68 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.07 -0.61 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.81 -0.63 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.58 -0.64 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.36 -0.67 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.16 -0.68 37 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.98 -0.70 37 0 0 0
TOTAL PUT 1,396 57,207 +560
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$ 5.27
28MAY26 4.20 C 0.00 0.00 0.00 1.08 +0.01 46 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.98 +0.01 41 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.88 +0.02 37 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.67 0.00 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.48 +0.02 20 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.38 +0.02 16 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.29 +0.02 18 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.09 0.00 14 0 26 0
28MAY26 5.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 330 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 62 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.09 +0.01 29 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.99 +0.01 26 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.89 +0.01 23 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.79 +0.01 20 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.69 +0.01 18 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.48 -0.01 0 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.40 0.00 14 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.32 +0.01 16 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.16 +0.01 17 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.06 +0.01 17 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 17 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.99 0.00 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.89 0.00 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.79 0.00 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.69 0.00 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.59 0.00 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.50 +0.01 15 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.42 +0.01 18 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.34 +0.02 18 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.17 +0.01 17 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.03 0.00 18 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.99 0.00 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.89 0.00 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.79 0.00 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.69 0.00 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.59 0.00 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.50 +0.01 15 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.42 +0.01 17 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.34 +0.02 17 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.17 +0.01 16 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 0.00 18 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.99 0.00 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.89 0.00 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.79 0.00 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.69 0.00 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.59 0.00 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.50 0.00 15 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.42 +0.01 17 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.34 +0.01 17 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.17 0.00 16 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.09 +0.01 18 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.09 0.00 18 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.99 0.00 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.89 0.00 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.79 0.00 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.69 0.00 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.60 +0.01 16 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.51 +0.01 16 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.43 +0.01 16 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.36 +0.01 17 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.21 0.00 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 0.00 17 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.09 0.00 18 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.99 0.00 13 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.89 0.00 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.79 0.00 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.69 0.00 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.61 0.00 17 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.52 -0.01 16 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.45 0.00 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.39 +0.01 17 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.25 0.00 17 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.16 -0.01 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.11 0.00 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 0 25,587 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.08 0.00 18 0 270 0
28MAY26 5.50 P 0.00 0.00 0.00 0.25 -0.01 19 0 979 0
28MAY26 5.75 P 0.00 0.00 0.00 0.49 -0.02 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.75 -0.01 41 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.00 -0.01 50 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.25 -0.01 59 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.50 -0.01 67 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.75 -0.01 74 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.00 -0.01 81 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.25 -0.01 88 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.50 -0.01 94 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.75 -0.01 100 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 6 0
29JUN26 5.25 P 0.11 0.13 0.11 0.12 -0.01 17 50 387 +50
29JUN26 5.50 P 0.00 0.00 0.00 0.28 -0.01 18 0 469 0
29JUN26 5.75 P 0.00 0.00 0.00 0.50 -0.01 21 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.75 -0.01 27 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.01 0.00 36 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.27 +0.01 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.52 +0.01 50 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.77 +0.01 55 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.02 +0.01 61 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.27 +0.01 65 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.52 +0.01 70 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.77 +0.01 74 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.02 +0.01 78 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.19 -0.01 17 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.36 -0.01 18 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.57 0.00 18 0 51 0
30JUL26 5.75 P 0.00 0.00 0.00 0.81 0.00 22 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.07 +0.02 29 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.31 +0.01 31 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.55 +0.01 32 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.81 +0.02 40 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.04 +0.01 34 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.28 0.00 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.53 0.00 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.78 0.00 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.08 -0.01 17 0 20 0
28AUG26 4.80 P 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.16 -0.01 17 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.21 -0.01 17 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.38 0.00 18 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.58 0.00 18 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.81 0.00 19 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.07 +0.02 26 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.31 +0.01 28 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.55 +0.01 28 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.81 +0.02 35 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.05 +0.02 35 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.28 0.00 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.53 0.00 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 19 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 18 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 -0.01 17 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 -0.01 17 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 -0.01 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 0.00 18 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.40 0.00 18 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.59 -0.01 18 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.82 0.00 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.07 +0.01 23 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.31 +0.01 25 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.55 0.00 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.81 +0.02 32 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.05 +0.02 32 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.28 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.53 0.00 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.78 0.00 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.03 0.00 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 -0.01 17 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 0.00 18 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 0.11 -0.01 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 0.00 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 0.24 +0.01 18 0 26 0
30DEC26 5.00 P 0.27 0.27 0.27 0.29 0.00 18 2 276 +2
30DEC26 5.25 P 0.00 0.00 0.00 0.44 0.00 18 0 240 0
30DEC26 5.50 P 0.00 0.00 0.00 0.63 0.00 18 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.84 0.00 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.07 +0.01 20 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.31 +0.01 21 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.55 0.00 22 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.81 +0.02 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.05 +0.01 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.28 0.00 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.53 0.00 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.78 0.00 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.03 0.00 26 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.09 -0.01 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 0.18 -0.01 17 0 100 0
30MAR27 4.80 P 0.21 0.21 0.21 0.22 -0.01 17 10 10 +10
30MAR27 4.90 P 0.00 0.00 0.00 0.27 0.00 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.32 0.00 17 0 120 0
30MAR27 5.25 P 0.00 0.00 0.00 0.47 0.00 18 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 0.65 0.00 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.86 +0.01 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.08 +0.01 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.31 0.00 19 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.56 +0.01 22 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.81 +0.02 24 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.05 +0.01 25 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.28 0.00 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.53 0.00 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.78 0.00 0 0 0 0
TOTAL PUT 62 7,076 +62
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$ 3.87
28MAY26 2.90 C 0.00 0.00 0.00 0.97 +0.09 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.87 +0.09 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.77 +0.09 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.67 +0.09 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.58 +0.10 37 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.48 +0.10 31 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.38 +0.09 25 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.28 +0.08 19 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.21 +0.08 27 0 200 0
28MAY26 3.80 C 0.00 0.00 0.00 0.14 +0.06 26 0 222 0
28MAY26 3.90 C 0.08 0.08 0.08 0.09 +0.04 27 30 165 +30
28MAY26 4.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 22 0
28MAY26 4.10 C 0.00 0.00 0.00 0.04 +0.03 31 0 60 0
28MAY26 4.20 C 0.00 0.00 0.00 0.02 +0.01 30 0 56 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 223 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 69 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 77 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 129 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.27 +0.09 0 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.17 +0.09 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.07 +0.08 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.97 +0.08 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.87 +0.08 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.77 +0.08 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.67 +0.08 0 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.58 +0.09 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.48 +0.08 0 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.39 +0.07 17 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.31 +0.07 20 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.24 +0.06 22 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.18 +0.05 22 0 41 0
29JUN26 3.90 C 0.00 0.00 0.00 0.14 +0.05 25 0 128 0
29JUN26 4.00 C 0.00 0.00 0.00 0.09 +0.03 23 0 149 0
29JUN26 4.10 C 0.00 0.00 0.00 0.06 +0.02 23 0 194 0
29JUN26 4.20 C 0.00 0.00 0.00 0.04 +0.01 23 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.03 +0.01 25 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.02 +0.01 25 0 1,090 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.97 +0.08 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.87 +0.08 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.78 +0.09 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.68 +0.08 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.58 +0.08 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.49 +0.08 18 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.41 +0.08 22 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.33 +0.06 23 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.27 +0.06 24 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.21 +0.05 25 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.16 +0.04 25 0 2 0
30JUL26 4.00 C 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.09 +0.02 25 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.07 +0.02 26 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.05 +0.02 26 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.04 +0.02 27 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.98 +0.09 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.87 +0.08 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.78 +0.09 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.68 +0.08 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.59 +0.08 21 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.50 +0.08 22 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.42 +0.07 23 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.35 +0.07 24 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.29 +0.05 25 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.23 +0.05 25 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.18 +0.04 25 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.15 +0.03 26 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.08 +0.09 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.98 +0.09 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.87 +0.08 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.78 +0.08 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.68 +0.08 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.59 +0.08 19 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.51 +0.07 23 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.44 +0.07 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.37 +0.07 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.31 +0.06 25 0 30 0
29SEP26 3.80 C 0.00 0.00 0.00 0.26 +0.06 26 0 30 0
29SEP26 3.90 C 0.00 0.00 0.00 0.21 +0.04 25 0 60 0
29SEP26 4.00 C 0.00 0.00 0.00 0.18 +0.04 26 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.15 +0.04 27 0 100 0
29SEP26 4.20 C 0.00 0.00 0.00 0.12 +0.03 27 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.10 +0.03 27 0 260 0
29SEP26 4.40 C 0.00 0.00 0.00 0.08 +0.02 27 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 +0.02 26 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.05 +0.02 27 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.04 +0.02 27 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 +0.02 27 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 +0.01 26 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 63 0
30DEC26 2.80 C 0.00 0.00 0.00 1.08 +0.09 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.98 +0.09 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.88 +0.09 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.78 +0.08 0 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.70 +0.08 22 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.62 +0.07 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.55 +0.06 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.49 +0.07 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.43 +0.07 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.38 +0.07 25 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.33 +0.06 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.29 +0.06 26 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.25 +0.05 26 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.21 +0.04 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.18 +0.03 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.16 +0.03 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 +0.03 26 0 7 0
30DEC26 4.50 C 0.00 0.00 0.00 0.12 +0.03 27 0 233 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 +0.02 26 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 +0.03 27 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 +0.02 26 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 +0.02 27 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 53 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 +0.02 28 0 35 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 276 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR27 2.90 C 0.00 0.00 0.00 0.98 +0.09 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.89 +0.08 20 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.81 +0.08 22 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.74 +0.08 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.67 +0.07 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.60 +0.07 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.54 +0.06 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.49 +0.06 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.44 +0.06 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.39 +0.05 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.35 +0.05 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.31 +0.05 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.27 +0.04 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.24 +0.04 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.21 +0.03 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.19 +0.03 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.15 +0.03 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.13 +0.03 26 0 10 0
30MAR27 4.80 C 0.00 0.00 0.00 0.11 +0.02 26 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.10 +0.02 26 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 +0.01 26 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 24 0
TOTAL CALL 30 14,820 +30
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28MAY26 3.70 P 0.03 0.03 0.03 0.03 -0.02 25 10 178 +10
28MAY26 3.80 P 0.07 0.07 0.07 0.07 -0.03 28 350 217 -350
28MAY26 3.90 P 0.11 0.12 0.11 0.12 -0.04 28 220 340 -220
28MAY26 4.00 P 0.00 0.00 0.00 0.19 -0.05 31 0 357 0
28MAY26 4.10 P 0.00 0.00 0.00 0.26 -0.08 29 0 24 0
28MAY26 4.20 P 0.00 0.00 0.00 0.35 -0.08 32 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.45 -0.09 38 0 81 0
28MAY26 4.40 P 0.00 0.00 0.00 0.55 -0.09 44 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.65 -0.09 49 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.75 -0.09 54 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.85 -0.09 59 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.96 -0.08 70 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 1.06 -0.08 74 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.16 -0.08 79 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 1.41 -0.08 90 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.66 -0.08 100 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.91 -0.08 109 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 2.16 -0.08 118 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.41 -0.08 126 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.66 -0.08 134 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.91 -0.08 141 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 3.16 -0.08 148 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.41 -0.08 154 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.66 -0.08 161 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 -0.01 23 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 -0.02 23 0 200 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 -0.01 24 0 60 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 -0.02 24 0 120 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 -0.04 23 0 126 0
29JUN26 3.90 P 0.00 0.00 0.00 0.15 -0.05 23 0 178 0
29JUN26 4.00 P 0.00 0.00 0.00 0.21 -0.06 24 0 145 0
29JUN26 4.10 P 0.00 0.00 0.00 0.29 -0.07 26 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.37 -0.07 26 0 9 0
29JUN26 4.30 P 0.00 0.00 0.00 0.46 -0.08 28 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.55 -0.09 29 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.65 -0.09 33 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 0.75 -0.09 36 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.85 -0.09 39 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.96 -0.08 46 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 1.06 -0.08 49 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.16 -0.08 52 0 680 0
29JUN26 5.25 P 0.00 0.00 0.00 1.41 -0.08 59 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.66 -0.08 65 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.91 -0.08 71 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.16 -0.08 77 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.41 -0.08 82 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.66 -0.08 87 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.91 -0.08 92 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.16 -0.08 97 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.41 -0.08 101 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.66 -0.08 105 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.02 0.00 27 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30JUL26 3.50 P 0.06 0.06 0.06 0.07 -0.02 25 10 10 +10
30JUL26 3.60 P 0.10 0.10 0.10 0.10 -0.03 25 25 25 +25
30JUL26 3.70 P 0.13 0.13 0.13 0.14 -0.03 25 15 36 +15
30JUL26 3.80 P 0.00 0.00 0.00 0.20 -0.03 26 0 58 0
30JUL26 3.90 P 0.00 0.00 0.00 0.25 -0.06 25 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.32 -0.06 26 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.40 -0.06 28 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.48 -0.07 28 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.56 -0.08 28 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.65 -0.09 29 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.75 -0.08 32 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 0.84 -0.09 32 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.94 -0.08 34 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.04 -0.08 37 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.14 -0.08 39 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.24 -0.07 42 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.48 -0.07 44 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.14 -0.02 27 0 95 0
28AUG26 3.70 P 0.00 0.00 0.00 0.17 -0.04 25 0 45 0
28AUG26 3.80 P 0.00 0.00 0.00 0.22 -0.05 26 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.29 -0.03 27 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.34 -0.07 26 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.42 -0.07 27 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.50 -0.07 28 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.59 -0.07 29 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.67 -0.08 29 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.76 -0.08 30 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.86 -0.08 32 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.95 -0.08 33 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.05 -0.07 35 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.15 -0.07 37 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 26 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 -0.01 26 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 -0.01 25 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 -0.02 25 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.09 -0.01 26 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 -0.03 26 0 230 0
29SEP26 3.60 P 0.00 0.00 0.00 0.16 -0.03 26 0 296 0
29SEP26 3.70 P 0.00 0.00 0.00 0.21 -0.02 27 0 19 0
29SEP26 3.80 P 0.00 0.00 0.00 0.26 -0.04 27 0 75 0
29SEP26 3.90 P 0.00 0.00 0.00 0.32 -0.04 28 0 91 0
29SEP26 4.00 P 0.00 0.00 0.00 0.38 -0.05 27 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.45 -0.06 28 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.53 -0.06 29 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.61 -0.06 29 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.69 -0.07 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.78 -0.07 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.87 -0.08 31 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.96 -0.08 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.06 -0.08 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.16 -0.08 36 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.25 -0.09 35 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.50 -0.08 40 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.75 -0.07 44 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.99 -0.08 46 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.23 -0.08 46 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.47 -0.08 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.71 -0.08 44 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.96 -0.08 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.21 -0.08 51 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.45 -0.09 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.70 -0.09 49 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 -0.02 25 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 -0.02 26 0 661 0
30DEC26 3.50 P 0.00 0.00 0.00 0.18 -0.02 27 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.22 -0.02 27 0 37 0
30DEC26 3.70 P 0.00 0.00 0.00 0.27 -0.02 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.32 -0.03 27 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.38 -0.03 27 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.44 -0.04 27 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.51 -0.04 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.58 -0.05 28 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.65 -0.06 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.73 -0.06 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.81 -0.07 28 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.90 -0.07 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.99 -0.07 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.08 -0.08 30 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.17 -0.08 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.27 -0.08 32 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.51 -0.09 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.76 -0.09 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.01 -0.09 42 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.26 -0.08 45 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.49 -0.09 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.74 -0.07 46 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.98 -0.08 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.23 -0.07 49 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.47 -0.08 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.71 -0.08 48 0 30 0
30MAR27 2.90 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.07 0.00 26 0 200 0
30MAR27 3.10 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.11 -0.01 25 0 1,000 0
30MAR27 3.30 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.21 -0.02 26 0 54 0
30MAR27 3.60 P 0.00 0.00 0.00 0.26 -0.03 26 0 199 0
30MAR27 3.70 P 0.00 0.00 0.00 0.31 -0.03 26 0 22 0
30MAR27 3.80 P 0.00 0.00 0.00 0.36 -0.04 26 0 43 0
30MAR27 3.90 P 0.00 0.00 0.00 0.42 -0.04 27 0 36 0
30MAR27 4.00 P 0.00 0.00 0.00 0.48 -0.04 27 0 130 0
30MAR27 4.10 P 0.00 0.00 0.00 0.54 -0.05 27 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.61 -0.06 27 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.69 -0.05 28 0 75 0
30MAR27 4.40 P 0.00 0.00 0.00 0.76 -0.06 27 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.84 -0.07 28 0 150 0
30MAR27 4.60 P 0.00 0.00 0.00 0.92 -0.07 28 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.01 -0.07 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.10 -0.07 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.19 -0.08 30 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.28 -0.08 30 0 12 0
30MAR27 5.25 P 0.00 0.00 0.00 1.52 -0.09 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.77 -0.08 35 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.02 -0.08 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.27 -0.07 41 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.51 -0.07 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.74 -0.08 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.98 -0.08 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.23 -0.08 44 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.47 -0.08 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.71 -0.09 43 0 0 0
TOTAL PUT 630 18,648 -510
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$ 35.50
28MAY26 19.50 C 0.00 0.00 0.00 16.09 +0.22 123 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 15.77 +0.40 152 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 14.60 +0.23 111 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 13.60 +0.23 102 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 12.60 +0.22 94 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.61 +0.23 87 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.77 +0.39 100 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.62 +0.24 73 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.63 +0.24 67 0 66 0
28MAY26 28.00 C 0.00 0.00 0.00 7.64 +0.24 60 0 92 0
28MAY26 29.00 C 0.00 0.00 0.00 6.66 +0.24 55 0 158 0
28MAY26 30.00 C 0.00 0.00 0.00 5.60 +0.14 41 0 356 0
28MAY26 31.00 C 0.00 0.00 0.00 4.67 +0.12 41 0 351 0
28MAY26 32.00 C 0.00 0.00 0.00 3.79 +0.10 41 0 289 0
28MAY26 33.00 C 3.09 3.09 3.09 2.99 +0.10 41 6 649 -6
28MAY26 34.00 C 2.39 2.58 2.38 2.32 +0.12 42 45 4,172 -15
28MAY26 35.00 C 1.82 1.82 1.82 1.70 +0.09 41 2 1,120 0
28MAY26 36.00 C 1.33 1.42 1.25 1.23 +0.05 42 40 169 +14
28MAY26 37.00 C 0.91 1.03 0.88 0.85 +0.03 42 172 350 +9
28MAY26 38.00 C 0.64 0.74 0.62 0.56 0.00 41 58 568 +20
28MAY26 39.00 C 0.43 0.46 0.43 0.36 -0.01 41 200 580 -4
28MAY26 40.00 C 0.31 0.31 0.31 0.22 -0.01 41 29 184 +4
28MAY26 41.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 329 0
28MAY26 42.00 C 0.17 0.17 0.14 0.08 0.00 42 70 265 -2
28MAY26 43.00 C 0.00 0.00 0.00 0.05 - 42 0 0 -
28MAY26 44.00 C 0.00 0.00 0.00 0.03 - 43 0 0 -
29JUN26 18.00 C 0.00 0.00 0.00 17.72 +0.33 119 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.21 +0.32 113 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.72 +0.33 110 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.23 +0.33 107 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.77 +0.37 107 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.62 +0.22 80 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 13.72 +0.35 86 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.74 +0.36 81 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.76 +0.38 76 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.77 +0.39 70 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.75 +0.36 62 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 8.81 +0.32 60 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 7.81 +0.30 54 0 212 0
29JUN26 29.00 C 0.00 0.00 0.00 6.88 +0.42 51 0 353 0
29JUN26 30.00 C 0.00 0.00 0.00 5.95 +0.32 47 0 439 0
29JUN26 31.00 C 0.00 0.00 0.00 4.91 +0.09 39 0 273 0
29JUN26 32.00 C 0.00 0.00 0.00 4.23 +0.19 43 0 260 0
29JUN26 33.00 C 0.00 0.00 0.00 3.39 +0.06 39 0 887 0
29JUN26 34.00 C 2.85 2.90 2.85 2.78 +0.10 40 25 1,026 +15
29JUN26 35.00 C 2.38 2.43 2.30 2.22 +0.07 40 41 1,194 +41
29JUN26 36.00 C 1.90 1.95 1.80 1.75 +0.06 40 43 2,108 -15
29JUN26 37.00 C 1.43 1.55 1.35 1.36 +0.02 40 59 716 +27
29JUN26 38.00 C 1.22 1.22 1.22 1.03 -0.02 40 15 650 0
29JUN26 39.00 C 0.87 0.87 0.87 0.77 -0.02 40 15 129 -12
29JUN26 40.00 C 0.69 0.76 0.66 0.57 -0.02 40 209 394 +195
29JUN26 41.00 C 0.57 0.57 0.52 0.42 -0.02 40 59 117 +43
29JUN26 42.00 C 0.37 0.37 0.37 0.30 -0.02 40 100 203 +65
29JUN26 43.00 C 0.00 0.00 0.00 0.22 - 40 0 0 -
29JUN26 44.00 C 0.00 0.00 0.00 0.15 - 40 0 0 -
30JUL26 19.50 C 0.00 0.00 0.00 16.23 +0.33 93 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 15.77 +0.37 92 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 14.73 +0.33 83 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 13.74 +0.33 77 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 12.74 +0.32 71 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.76 +0.38 66 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 10.77 +0.36 61 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.78 +0.39 56 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.81 +0.32 52 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.88 +0.36 50 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 6.95 +0.33 47 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 6.05 +0.28 44 0 125 0
30JUL26 31.00 C 0.00 0.00 0.00 5.06 +0.15 39 0 458 0
30JUL26 32.00 C 0.00 0.00 0.00 4.31 +0.07 39 0 662 0
30JUL26 33.00 C 3.75 3.75 3.75 3.64 +0.07 39 1 329 -1
30JUL26 34.00 C 3.16 3.26 3.16 3.07 +0.09 39 30 471 0
30JUL26 35.00 C 2.58 2.74 2.58 2.54 +0.07 39 49 869 +29
30JUL26 36.00 C 2.25 2.32 2.21 2.11 +0.06 39 25 161 +24
30JUL26 37.00 C 1.93 1.93 1.86 1.74 +0.05 39 16 149 +12
30JUL26 38.00 C 0.00 0.00 0.00 1.42 +0.01 39 0 91 0
30JUL26 39.00 C 0.00 0.00 0.00 1.15 +0.01 39 0 67 0
30JUL26 40.00 C 0.00 0.00 0.00 0.91 0.00 39 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.73 -0.01 39 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.58 -0.01 39 0 1 0
30JUL26 43.00 C 0.00 0.00 0.00 0.45 - 39 0 0 -
30JUL26 44.00 C 0.00 0.00 0.00 0.36 - 39 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 12.78 +0.34 66 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 11.78 +0.32 60 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.80 +0.32 56 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.88 +0.38 54 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.91 +0.34 50 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.96 +0.32 47 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.05 +0.30 44 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.19 +0.25 42 0 0 0
28AUG26 31.00 C 5.40 5.40 5.40 5.29 +0.04 39 2 2 +2
28AUG26 32.00 C 0.00 0.00 0.00 4.56 +0.07 39 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.92 +0.05 38 0 40 0
28AUG26 34.00 C 0.00 0.00 0.00 3.40 +0.10 39 0 15 0
28AUG26 35.00 C 2.94 2.94 2.94 2.91 +0.09 39 17 30 +15
28AUG26 36.00 C 2.69 2.69 2.55 2.49 +0.07 39 30 31 0
28AUG26 37.00 C 2.28 2.28 2.26 2.12 +0.07 39 17 48 +10
28AUG26 38.00 C 1.88 1.88 1.88 1.80 +0.05 39 4 45 0
28AUG26 39.00 C 0.00 0.00 0.00 1.51 +0.01 39 0 25 0
28AUG26 40.00 C 0.00 0.00 0.00 1.27 +0.01 39 0 60 0
28AUG26 41.00 C 0.00 0.00 0.00 1.05 0.00 39 0 28 0
28AUG26 42.00 C 0.00 0.00 0.00 0.88 0.00 39 0 8 0
28AUG26 43.00 C 0.00 0.00 0.00 0.72 - 39 0 0 -
28AUG26 44.00 C 0.00 0.00 0.00 0.60 - 39 0 0 -
29SEP26 19.00 C 0.00 0.00 0.00 16.82 +0.43 83 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.31 +0.41 80 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.81 +0.41 77 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 14.82 +0.42 72 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.82 +0.41 67 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.83 +0.39 62 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.84 +0.38 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.80 +0.32 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.90 +0.40 50 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 8.95 +0.38 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.96 +0.32 42 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 7.05 +0.17 40 0 339 0
29SEP26 30.00 C 0.00 0.00 0.00 6.36 +0.25 41 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 5.62 +0.23 40 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 4.83 +0.09 38 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 4.24 +0.07 38 0 213 0
29SEP26 34.00 C 0.00 0.00 0.00 3.67 +0.11 37 0 210 0
29SEP26 35.00 C 3.29 3.29 3.29 3.21 +0.09 38 2 22 0
29SEP26 36.00 C 0.00 0.00 0.00 2.80 +0.09 38 0 67 0
29SEP26 37.00 C 0.00 0.00 0.00 2.43 +0.07 38 0 49 0
29SEP26 38.00 C 0.00 0.00 0.00 2.12 +0.07 38 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 1.84 +0.04 38 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 1.60 +0.03 39 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 1.39 +0.05 39 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 1.17 0.00 38 0 80 0
29SEP26 43.00 C 0.00 0.00 0.00 1.01 - 39 0 0 -
29SEP26 44.00 C 0.00 0.00 0.00 0.82 - 38 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 16.82 +0.43 67 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 16.32 +0.42 64 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.81 +0.41 61 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.83 +0.43 58 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.84 +0.43 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.84 +0.40 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.87 +0.40 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.93 +0.45 44 0 0 0
30DEC26 26.00 C 9.80 9.80 9.80 10.01 +0.45 42 1 181 0
30DEC26 27.00 C 0.00 0.00 0.00 9.16 +0.48 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.35 +0.29 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.61 +0.27 39 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 6.89 +0.22 38 0 177 0
30DEC26 31.00 C 0.00 0.00 0.00 6.27 +0.20 38 0 824 0
30DEC26 32.00 C 5.70 5.70 5.70 5.69 +0.18 38 2 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 5.16 +0.18 38 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 4.55 +0.11 37 0 0 0
30DEC26 35.00 C 4.22 4.22 4.22 4.10 +0.10 37 3 205 -3
30DEC26 36.00 C 0.00 0.00 0.00 3.69 +0.09 37 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 3.33 +0.11 37 0 3 0
30DEC26 38.00 C 3.04 3.06 3.02 2.99 +0.07 37 22 61 +22
30DEC26 39.00 C 0.00 0.00 0.00 2.69 +0.06 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.43 +0.08 37 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 2.17 +0.04 37 0 0 0
30DEC26 42.00 C 1.97 1.97 1.97 1.94 +0.03 37 4 4 +4
30DEC26 43.00 C 0.00 0.00 0.00 1.72 - 37 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 1.47 - 37 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 16.32 +0.42 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 15.81 +0.41 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 14.83 +0.42 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.84 +0.43 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.89 +0.45 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.98 +0.49 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.12 +0.47 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.32 +0.42 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.57 +0.40 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.86 +0.42 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.20 +0.22 38 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 7.43 +0.19 37 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 6.98 +0.31 38 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 6.44 +0.20 38 0 0 0
30MAR27 33.00 C 5.78 5.78 5.78 5.93 +0.20 37 1 1 0
30MAR27 34.00 C 5.30 5.30 5.30 5.44 +0.25 37 2 2 +2
30MAR27 35.00 C 0.00 0.00 0.00 4.90 +0.20 37 0 0 0
30MAR27 36.00 C 4.70 4.70 4.37 4.49 +0.17 37 79 61 +20
30MAR27 37.00 C 4.17 4.17 4.10 4.07 +0.13 36 33 28 -2
30MAR27 38.00 C 0.00 0.00 0.00 3.76 +0.14 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.44 +0.10 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.14 +0.09 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.88 +0.09 37 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 2.63 +0.09 37 0 64 0
30MAR27 43.00 C 0.00 0.00 0.00 2.39 - 37 0 0 -
30MAR27 44.00 C 2.16 2.16 2.15 2.16 - 37 20 20 -
TOTAL CALL 1,548 31,228 +513
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 214 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 423 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 603 0
28MAY26 29.00 P 0.05 0.05 0.05 0.03 -0.01 43 3 417 -3
28MAY26 30.00 P 0.09 0.09 0.09 0.06 -0.02 41 5 527 0
28MAY26 31.00 P 0.15 0.16 0.15 0.13 -0.03 41 17 692 -3
28MAY26 32.00 P 0.26 0.29 0.26 0.25 -0.06 41 1,230 1,008 -514
28MAY26 33.00 P 0.48 0.48 0.48 0.45 -0.09 41 62 746 0
28MAY26 34.00 P 0.68 0.76 0.68 0.72 -0.14 40 21 455 +10
28MAY26 35.00 P 1.05 1.15 1.05 1.10 -0.20 40 238 788 +150
28MAY26 36.00 P 0.00 0.00 0.00 1.62 -0.20 40 2 47 +2
28MAY26 37.00 P 2.25 2.25 2.06 2.26 -0.24 40 243 243 +228
28MAY26 38.00 P 0.00 0.00 0.00 3.00 -0.16 41 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 3.80 -0.17 41 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 4.67 -0.17 41 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 5.59 -0.34 41 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.54 -0.30 41 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.51 - 40 0 0 -
28MAY26 44.00 P 0.00 0.00 0.00 8.50 - 0 0 0 -
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 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 47 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 42 0 262 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 917 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.10 -0.03 39 0 959 0
29JUN26 28.00 P 0.00 0.00 0.00 0.18 -0.04 39 0 390 0
29JUN26 29.00 P 0.00 0.00 0.00 0.31 -0.05 40 0 541 0
29JUN26 30.00 P 0.47 0.48 0.47 0.48 -0.07 40 16 354 +14
29JUN26 31.00 P 0.67 0.67 0.67 0.71 -0.09 40 3 279 +3
29JUN26 32.00 P 0.93 0.93 0.93 0.99 -0.13 39 2 250 +2
29JUN26 33.00 P 1.46 1.46 1.27 1.35 -0.17 39 38 267 +22
29JUN26 34.00 P 1.72 1.72 1.72 1.78 -0.21 39 13 171 +13
29JUN26 35.00 P 2.42 2.42 2.31 2.30 -0.21 38 19 161 +19
29JUN26 36.00 P 3.04 3.04 2.88 2.91 -0.22 39 30 165 +15
29JUN26 37.00 P 0.00 0.00 0.00 3.59 -0.24 39 0 60 0
29JUN26 38.00 P 0.00 0.00 0.00 4.34 -0.17 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 5.13 -0.33 39 0 12 0
29JUN26 40.00 P 0.00 0.00 0.00 5.95 -0.28 39 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 6.76 -0.36 37 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 7.70 -0.36 38 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.60 - 37 0 0 -
29JUN26 44.00 P 0.00 0.00 0.00 9.56 - 37 0 0 -
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.16 -0.02 39 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.26 -0.03 39 0 96 0
30JUL26 28.00 P 0.43 0.43 0.43 0.39 -0.04 39 15 144 +7
30JUL26 29.00 P 0.58 0.58 0.58 0.56 -0.06 39 30 178 +15
30JUL26 30.00 P 0.00 0.00 0.00 0.78 -0.08 39 0 191 0
30JUL26 31.00 P 0.00 0.00 0.00 1.03 -0.11 38 0 224 0
30JUL26 32.00 P 1.41 1.41 1.41 1.37 -0.12 38 14 302 0
30JUL26 33.00 P 1.84 1.84 1.70 1.76 -0.14 38 59 361 +55
30JUL26 34.00 P 2.26 2.32 2.15 2.23 -0.15 38 106 162 +106
30JUL26 35.00 P 2.78 2.78 2.78 2.76 -0.17 38 12 14 +12
30JUL26 36.00 P 0.00 0.00 0.00 3.36 -0.18 38 0 150 0
30JUL26 37.00 P 0.00 0.00 0.00 4.01 -0.21 38 0 15 0
30JUL26 38.00 P 4.53 4.53 4.53 4.74 -0.17 39 1 1 +1
30JUL26 39.00 P 0.00 0.00 0.00 5.38 -0.29 37 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.16 -0.25 36 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.00 -0.31 36 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.84 -0.32 36 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.78 - 37 0 0 -
30JUL26 44.00 P 0.00 0.00 0.00 9.67 - 36 0 0 -
28AUG26 23.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.19 -0.02 39 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.28 -0.03 39 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.42 -0.04 39 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.58 -0.06 39 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.77 -0.08 38 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 1.01 -0.10 38 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 1.32 -0.11 38 0 35 0
28AUG26 32.00 P 0.00 0.00 0.00 1.68 -0.12 38 0 66 0
28AUG26 33.00 P 0.00 0.00 0.00 2.08 -0.15 38 0 6 0
28AUG26 34.00 P 0.00 0.00 0.00 2.56 -0.16 37 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 3.09 -0.18 37 0 15 0
28AUG26 36.00 P 3.66 3.66 3.59 3.69 -0.19 38 30 45 +30
28AUG26 37.00 P 4.19 4.31 4.19 4.33 -0.21 38 30 100 +30
28AUG26 38.00 P 0.00 0.00 0.00 5.07 -0.19 38 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 5.68 -0.26 37 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.44 -0.28 37 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.23 -0.43 36 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.07 -0.40 36 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.91 - 36 0 0 -
28AUG26 44.00 P 0.00 0.00 0.00 9.78 - 35 0 0 -
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 0.00 39 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 0.00 39 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.20 -0.02 38 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.29 -0.04 38 0 3,652 0
29SEP26 26.00 P 0.00 0.00 0.00 0.42 -0.04 38 0 137 0
29SEP26 27.00 P 0.00 0.00 0.00 0.58 -0.04 38 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 0.78 -0.07 38 0 416 0
29SEP26 29.00 P 0.00 0.00 0.00 1.01 -0.10 38 0 664 0
29SEP26 30.00 P 0.00 0.00 0.00 1.30 -0.12 38 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 1.64 -0.13 38 0 160 0
29SEP26 32.00 P 0.00 0.00 0.00 2.01 -0.18 38 0 60 0
29SEP26 33.00 P 0.00 0.00 0.00 2.46 -0.18 38 0 17 0
29SEP26 34.00 P 0.00 0.00 0.00 2.94 -0.18 38 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.49 -0.20 38 0 48 0
29SEP26 36.00 P 0.00 0.00 0.00 4.08 -0.22 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.71 -0.24 38 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.34 -0.34 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.03 -0.23 37 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.88 -0.13 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.56 -0.25 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.38 -0.24 38 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 9.19 - 37 0 0 -
29SEP26 44.00 P 0.00 0.00 0.00 10.03 - 37 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.22 -0.02 37 0 23 0
30DEC26 23.00 P 0.33 0.33 0.33 0.32 -0.03 37 140 150 +140
30DEC26 24.00 P 0.00 0.00 0.00 0.44 -0.03 37 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.60 -0.03 37 0 196 0
30DEC26 26.00 P 0.00 0.00 0.00 0.77 -0.04 37 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 0.97 -0.05 37 0 208 0
30DEC26 28.00 P 0.00 0.00 0.00 1.24 -0.08 37 0 31 0
30DEC26 29.00 P 0.00 0.00 0.00 1.53 -0.10 37 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 1.87 -0.10 37 0 30 0
30DEC26 31.00 P 2.34 2.34 2.34 2.22 -0.14 36 15 865 0
30DEC26 32.00 P 0.00 0.00 0.00 2.66 -0.13 37 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 3.12 -0.14 37 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 3.62 -0.16 37 0 0 0
30DEC26 35.00 P 4.29 4.29 4.29 4.16 -0.17 37 15 27 +15
30DEC26 36.00 P 0.00 0.00 0.00 4.75 -0.18 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.38 -0.19 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.04 -0.20 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.75 -0.15 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.39 -0.21 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.14 -0.21 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.89 -0.24 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.70 - 37 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 10.50 - 36 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 0.17 -0.01 37 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.20 -0.02 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.29 -0.01 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.40 -0.02 37 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.54 -0.02 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.70 -0.02 37 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.89 -0.03 37 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 1.09 -0.05 36 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.34 -0.05 36 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.65 -0.10 36 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.97 -0.12 36 0 1 0
30MAR27 30.00 P 2.33 2.35 2.33 2.34 -0.10 36 20 20 +20
30MAR27 31.00 P 0.00 0.00 0.00 2.71 -0.16 36 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.18 -0.13 36 0 0 0
30MAR27 33.00 P 3.64 3.64 3.64 3.64 -0.18 36 1 1 0
30MAR27 34.00 P 0.00 0.00 0.00 4.15 -0.16 36 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 4.70 -0.20 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.28 -0.21 36 0 74 0
30MAR27 37.00 P 0.00 0.00 0.00 5.90 -0.22 36 0 22 0
30MAR27 38.00 P 0.00 0.00 0.00 6.55 -0.24 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.21 -0.27 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.85 -0.31 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.60 -0.18 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.35 -0.19 36 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 10.12 - 36 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 10.89 - 36 0 0 -
TOTAL PUT 2,430 24,978 +389
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$ 20.06
28MAY26 12.50 C 0.00 0.00 0.00 7.58 +0.39 67 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 7.08 +0.39 58 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 6.58 +0.39 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 6.08 +0.39 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.58 +0.39 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.08 +0.39 0 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 4.58 +0.40 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.08 +0.41 0 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 3.58 +0.38 0 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 3.09 +0.39 30 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 2.59 +0.39 24 0 815 0
28MAY26 18.00 C 2.14 2.14 2.07 2.07 +0.36 0 20 53 0
28MAY26 18.50 C 1.68 1.68 1.68 1.61 +0.36 21 1 148 0
28MAY26 19.00 C 1.10 1.10 1.10 1.16 +0.35 21 1 290 -1
28MAY26 19.50 C 0.78 0.78 0.72 0.76 +0.28 21 40 223 -30
28MAY26 20.00 C 0.37 0.50 0.34 0.44 +0.18 20 49 1,246 +4
28MAY26 21.00 C 0.10 0.14 0.10 0.12 +0.07 21 71 204 +17
28MAY26 22.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 118 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.59 +0.39 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.08 +0.38 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.58 +0.38 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.10 +0.40 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.58 +0.37 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.08 +0.37 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.58 +0.37 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.08 +0.37 0 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 3.58 +0.37 0 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.10 +0.38 0 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 2.61 +0.38 22 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 2.13 +0.37 22 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 1.66 +0.34 21 0 125 0
29JUN26 19.00 C 0.00 0.00 0.00 1.24 +0.32 21 0 176 0
29JUN26 19.50 C 0.83 0.90 0.83 0.87 +0.26 21 7 218 -7
29JUN26 20.00 C 0.60 0.60 0.58 0.58 +0.19 21 12 597 +10
29JUN26 21.00 C 0.21 0.24 0.21 0.22 +0.09 21 61 774 +23
29JUN26 22.00 C 0.10 0.13 0.10 0.07 +0.03 22 44 203 +44
29JUN26 23.00 C 0.06 0.06 0.06 0.02 +0.01 22 24 79 +2
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 6.58 +0.38 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 6.10 +0.40 45 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.58 +0.37 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 5.10 +0.39 36 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.58 +0.37 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.10 +0.39 26 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.60 +0.39 21 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.10 +0.38 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.63 +0.39 25 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.14 +0.36 22 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.69 +0.35 21 0 9 0
30JUL26 19.00 C 0.00 0.00 0.00 1.29 +0.32 21 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.94 +0.25 21 0 45 0
30JUL26 20.00 C 0.00 0.00 0.00 0.67 +0.19 21 0 401 0
30JUL26 21.00 C 0.35 0.35 0.35 0.31 +0.10 22 19 53 +19
30JUL26 22.00 C 0.00 0.00 0.00 0.13 +0.05 22 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 1 0
30JUL26 24.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.10 +0.39 33 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.59 +0.38 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.10 +0.39 24 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.60 +0.39 19 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.11 +0.38 23 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.63 +0.38 23 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.17 +0.36 22 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.75 +0.33 22 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.37 +0.32 22 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 1.05 +0.25 22 0 32 0
28AUG26 20.00 C 0.77 0.77 0.77 0.80 +0.20 22 1 16 +1
28AUG26 21.00 C 0.46 0.46 0.43 0.45 +0.13 23 21 21 +21
28AUG26 22.00 C 0.00 0.00 0.00 0.24 +0.08 23 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.12 +0.04 23 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.59 +0.39 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.08 +0.38 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.59 +0.39 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.10 +0.40 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.59 +0.38 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.10 +0.39 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.59 +0.38 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.10 +0.39 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.60 +0.38 20 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 3.11 +0.36 21 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 2.65 +0.35 23 0 33 0
29SEP26 18.00 C 1.97 1.97 1.97 2.21 +0.32 23 5 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.82 +0.29 23 0 210 0
29SEP26 19.00 C 0.00 0.00 0.00 1.47 +0.24 23 0 96 0
29SEP26 19.50 C 0.00 0.00 0.00 1.15 +0.21 22 0 22 0
29SEP26 20.00 C 0.83 0.83 0.83 0.91 +0.16 22 19 92 +5
29SEP26 21.00 C 0.51 0.51 0.51 0.56 +0.10 22 1 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.34 +0.07 23 0 36 0
29SEP26 23.00 C 0.00 0.00 0.00 0.21 +0.05 23 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.12 +0.03 23 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.59 +0.39 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.08 +0.38 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.59 +0.39 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.10 +0.40 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.59 +0.38 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.10 +0.39 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.59 +0.38 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.10 +0.39 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.60 +0.37 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.12 +0.34 19 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.72 +0.35 22 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 2.33 +0.33 22 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 1.99 +0.30 22 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.70 +0.33 22 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.39 +0.24 21 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 1.17 +0.22 21 0 32 0
30DEC26 21.00 C 0.00 0.00 0.00 0.82 +0.18 21 0 43 0
30DEC26 22.00 C 0.00 0.00 0.00 0.56 +0.14 21 0 79 0
30DEC26 23.00 C 0.00 0.00 0.00 0.37 +0.09 21 0 106 0
30DEC26 24.00 C 0.00 0.00 0.00 0.25 +0.08 22 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.16 +0.05 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.10 +0.03 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.59 +0.39 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.10 +0.40 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.59 +0.38 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.10 +0.39 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.61 +0.40 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.10 +0.36 18 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 3.60 +0.29 16 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 3.17 +0.26 19 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.90 +0.35 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.56 +0.40 22 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 2.26 +0.31 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.99 +0.35 22 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.69 +0.27 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.47 +0.25 21 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 1.10 +0.21 21 10 46 +4
30MAR27 22.00 C 0.00 0.00 0.00 0.81 +0.18 21 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 0.59 +0.13 22 0 0 0
30MAR27 24.00 C 0.41 0.41 0.41 0.42 +0.10 22 4 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.31 +0.09 22 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 0.22 +0.07 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.15 +0.05 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.10 +0.03 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.07 +0.03 22 0 0 0
TOTAL CALL 410 10,169 +112
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 15.50 P 0.01 0.01 0.01 0.01 0.00 49 3 61 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 963 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1,327 0
28MAY26 18.00 P 0.02 0.02 0.02 0.01 -0.01 23 10 186 -10
28MAY26 18.50 P 0.04 0.04 0.04 0.03 -0.02 22 103 168 -31
28MAY26 19.00 P 0.10 0.11 0.07 0.07 -0.07 21 66 300 +7
28MAY26 19.50 P 0.16 0.19 0.16 0.18 -0.13 21 77 152 +17
28MAY26 20.00 P 0.37 0.38 0.37 0.38 -0.20 21 31 144 +14
28MAY26 21.00 P 0.00 0.00 0.00 1.06 -0.30 23 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 1.94 -0.39 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 2.94 -0.49 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.99 -0.46 48 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.99 -0.39 57 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.00 -0.39 67 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.99 -0.41 72 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.94 -0.45 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.99 -0.40 86 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 56 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 23 0 200 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 91 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 -0.03 22 0 299 0
29JUN26 17.50 P 0.11 0.11 0.11 0.09 -0.04 22 38 253 +30
29JUN26 18.00 P 0.18 0.18 0.18 0.16 -0.08 21 23 264 -8
29JUN26 18.50 P 0.34 0.34 0.34 0.30 -0.12 22 15 154 +15
29JUN26 19.00 P 0.51 0.51 0.50 0.48 -0.16 22 14 328 +14
29JUN26 19.50 P 0.77 0.77 0.70 0.73 -0.22 22 6 212 +4
29JUN26 20.00 P 1.10 1.10 1.10 1.05 -0.27 22 2 121 0
29JUN26 21.00 P 0.00 0.00 0.00 1.79 -0.33 21 0 23 0
29JUN26 22.00 P 0.00 0.00 0.00 2.69 -0.46 21 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 3.74 -0.41 32 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 4.71 -0.42 35 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 5.70 -0.43 39 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 6.63 -0.40 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.68 -0.35 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.66 -0.37 45 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.67 -0.38 52 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.67 -0.35 56 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 1 0
30JUL26 16.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.05 -0.03 21 0 49 0
30JUL26 17.00 P 0.00 0.00 0.00 0.10 -0.04 22 0 83 0
30JUL26 17.50 P 0.00 0.00 0.00 0.17 -0.06 22 0 26 0
30JUL26 18.00 P 0.00 0.00 0.00 0.28 -0.09 22 0 40 0
30JUL26 18.50 P 0.00 0.00 0.00 0.43 -0.11 22 0 38 0
30JUL26 19.00 P 0.00 0.00 0.00 0.62 -0.14 21 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.86 -0.21 21 0 5 0
30JUL26 20.00 P 0.00 0.00 0.00 1.18 -0.26 22 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 1.94 -0.32 23 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 2.82 -0.37 25 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 3.74 -0.42 26 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.71 -0.43 29 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.70 -0.43 32 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.64 -0.44 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.68 -0.41 38 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.66 -0.43 38 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.67 -0.40 43 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 11 0
28AUG26 16.50 P 0.00 0.00 0.00 0.11 -0.03 23 0 1 0
28AUG26 17.00 P 0.00 0.00 0.00 0.18 -0.04 23 0 56 0
28AUG26 17.50 P 0.00 0.00 0.00 0.27 -0.07 22 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.40 -0.09 22 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 0.56 -0.12 22 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.77 -0.14 22 0 15 0
28AUG26 19.50 P 1.01 1.01 1.01 1.01 -0.18 22 1 33 +1
28AUG26 20.00 P 1.30 1.30 1.30 1.31 -0.21 22 15 15 +15
28AUG26 21.00 P 1.95 1.95 1.95 2.04 -0.30 23 15 15 +15
28AUG26 22.00 P 0.00 0.00 0.00 2.88 -0.35 25 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 3.77 -0.41 25 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.71 -0.43 26 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.73 -0.42 31 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.68 -0.40 30 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.68 -0.41 34 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.66 -0.43 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.02 23 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 -0.03 23 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 -0.04 23 0 61 0
29SEP26 16.50 P 0.00 0.00 0.00 0.18 -0.06 23 0 1,142 0
29SEP26 17.00 P 0.00 0.00 0.00 0.26 -0.08 23 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.38 -0.11 23 0 60 0
29SEP26 18.00 P 0.61 0.61 0.53 0.53 -0.13 23 2 125 +1
29SEP26 18.50 P 0.83 0.83 0.83 0.71 -0.16 23 5 58 0
29SEP26 19.00 P 0.00 0.00 0.00 0.93 -0.19 23 0 33 0
29SEP26 19.50 P 0.00 0.00 0.00 1.19 -0.22 24 0 90 0
29SEP26 20.00 P 0.00 0.00 0.00 1.44 -0.24 23 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.11 -0.29 23 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 2.98 -0.34 25 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 3.88 -0.37 27 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 4.84 -0.38 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.83 -0.40 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.85 -0.40 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.87 -0.40 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.84 -0.38 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.82 -0.45 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 0.00 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 49 0
30DEC26 15.50 P 0.00 0.00 0.00 0.14 -0.02 22 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.20 -0.03 22 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.29 -0.03 22 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.40 -0.05 22 0 22 0
30DEC26 17.50 P 0.00 0.00 0.00 0.54 -0.06 22 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 0.70 -0.09 22 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.90 -0.10 22 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.13 -0.12 22 0 93 0
30DEC26 19.50 P 0.00 0.00 0.00 1.39 -0.14 22 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 1.67 -0.12 22 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.27 -0.21 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.10 -0.28 23 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 3.96 -0.32 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.88 -0.36 26 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 5.85 -0.38 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.86 -0.39 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.87 -0.40 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.84 -0.46 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.82 -0.46 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.17 -0.01 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.24 -0.01 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.33 -0.01 22 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.43 -0.03 22 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 0.55 -0.05 22 0 38 0
30MAR27 17.50 P 0.00 0.00 0.00 0.71 -0.06 22 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.88 -0.08 22 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 1.09 -0.10 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.33 -0.10 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.59 -0.12 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.87 -0.09 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.44 -0.19 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.25 -0.24 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.07 -0.28 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.96 -0.32 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.90 -0.35 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.88 -0.38 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.87 -0.40 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.84 -0.46 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.82 -0.46 34 0 0 0
TOTAL PUT 426 10,646 +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 0.00 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.74 0.00 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.49 -0.01 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.24 -0.01 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.75 0.00 72 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.25 0.00 63 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.73 -0.02 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.23 -0.02 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.73 -0.02 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.23 -0.02 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.75 0.00 0 0 6 0
28MAY26 14.00 C 0.00 0.00 0.00 2.25 0.00 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.75 0.00 0 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 1.26 0.00 17 0 175 0
28MAY26 15.50 C 0.00 0.00 0.00 0.77 -0.03 13 0 133 0
28MAY26 16.00 C 0.41 0.41 0.41 0.41 0.00 17 3 156 +3
28MAY26 16.50 C 0.14 0.14 0.14 0.16 0.00 16 2 108 +2
28MAY26 17.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 10 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 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 36 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.76 0.00 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.51 0.00 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.23 -0.03 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.99 -0.03 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.74 -0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.49 -0.03 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.24 -0.03 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.75 -0.02 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.25 -0.02 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.74 -0.03 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.24 -0.04 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.75 -0.03 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.26 +0.01 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.78 +0.03 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.29 0.00 19 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.80 0.00 17 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.31 -0.04 14 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.92 0.00 17 0 99 0
29JUN26 16.00 C 0.00 0.00 0.00 0.56 0.00 16 0 109 0
29JUN26 16.50 C 0.00 0.00 0.00 0.32 +0.01 16 0 77 0
29JUN26 17.00 C 0.00 0.00 0.00 0.17 0.00 17 0 30 0
29JUN26 17.50 C 0.08 0.08 0.08 0.08 0.00 17 2 20 +2
29JUN26 18.00 C 0.00 0.00 0.00 0.03 0.00 17 0 4 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 +0.01 19 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 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.99 -0.05 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.74 -0.05 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.49 -0.05 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.24 -0.05 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.75 -0.04 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.25 -0.02 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.76 -0.01 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.26 -0.02 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.77 -0.01 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.27 +0.02 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.82 +0.05 19 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.33 0.00 17 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.86 0.00 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.42 0.00 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.04 0.00 17 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.69 0.00 16 0 17 0
30JUL26 16.50 C 0.00 0.00 0.00 0.45 0.00 17 0 1 0
30JUL26 17.00 C 0.00 0.00 0.00 0.27 0.00 17 0 1 0
30JUL26 17.50 C 0.00 0.00 0.00 0.16 0.00 17 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.09 0.00 17 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.05 0.00 18 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 34 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.25 -0.04 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.76 -0.03 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.26 -0.01 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.77 0.00 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.28 0.00 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.79 +0.01 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.30 +0.03 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.85 +0.07 17 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.38 0.00 17 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.92 0.00 17 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.51 +0.01 17 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.14 +0.01 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.80 +0.01 16 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.55 +0.01 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.37 +0.01 17 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.24 +0.01 17 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.15 +0.01 17 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.02 0.00 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 7.00 -0.04 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.76 -0.03 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.51 -0.03 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.26 -0.03 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.77 -0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.28 +0.01 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.79 +0.02 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.30 +0.02 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.81 +0.02 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.32 +0.02 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.90 +0.08 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.43 0.00 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.00 0.00 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.59 0.00 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.23 -0.01 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.90 0.00 16 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.66 0.00 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.46 0.00 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.32 0.00 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 0.00 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 0.00 17 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.09 0.00 17 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 0.00 18 0 3 0
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 7.03 -0.01 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.79 0.00 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.55 +0.01 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.29 0.00 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.81 +0.02 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.32 +0.01 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.83 +0.01 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.36 +0.02 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.88 +0.02 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.41 +0.02 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.01 +0.08 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.57 0.00 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.16 0.00 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.79 0.00 18 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 1.45 0.00 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.12 0.00 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.87 0.00 17 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.67 0.00 17 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.52 0.00 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.40 +0.01 18 0 239 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 0.00 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.21 0.00 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 0.00 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 0.00 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 18 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 7.03 -0.01 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.79 0.00 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.55 +0.01 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.29 0.00 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.81 +0.02 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.32 +0.01 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.84 +0.02 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.36 +0.02 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.88 +0.01 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.42 +0.02 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.04 +0.08 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.62 +0.01 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.22 +0.01 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.86 +0.01 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.54 +0.02 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.22 +0.02 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.98 +0.02 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.78 +0.02 17 0 110 0
30MAR27 17.50 C 0.00 0.00 0.00 0.63 +0.02 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.51 +0.02 18 0 9 0
30MAR27 18.50 C 0.00 0.00 0.00 0.40 +0.02 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.30 +0.01 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.23 +0.02 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
TOTAL CALL 7 2,013 +7
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 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 31 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 0.00 18 0 45 0
28MAY26 15.50 P 0.00 0.00 0.00 0.04 -0.01 17 0 23 0
28MAY26 16.00 P 0.19 0.19 0.19 0.16 -0.01 17 1 17 0
28MAY26 16.50 P 0.00 0.00 0.00 0.41 -0.02 17 0 1 0
28MAY26 17.00 P 0.00 0.00 0.00 0.80 0.00 17 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.27 0.00 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.77 0.00 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.27 0.00 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.77 -0.04 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.28 -0.03 41 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.78 -0.03 46 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.78 -0.03 55 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.78 -0.03 63 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.78 -0.03 70 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.78 -0.03 78 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 72 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 61 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 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 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 142 0
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 28 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 0.00 0.00 0.02 0.00 18 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 0.00 17 0 15 0
29JUN26 15.50 P 0.00 0.00 0.00 0.14 +0.01 17 0 29 0
29JUN26 16.00 P 0.00 0.00 0.00 0.30 +0.01 17 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 0.56 +0.01 17 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.89 +0.01 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.30 0.00 16 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.77 0.00 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.27 0.00 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.77 -0.04 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.28 -0.03 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.78 -0.03 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.78 -0.03 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.78 -0.03 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.78 -0.03 48 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.78 -0.03 53 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 33 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 0.00 0.00 0.00 0.01 0.00 19 0 17 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 0.00 18 0 8 0
30JUL26 14.50 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.11 0.00 17 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.22 0.00 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.40 0.00 17 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.66 0.00 17 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.99 0.00 18 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 1.35 0.00 17 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.79 0.00 16 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.27 0.00 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.77 -0.04 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.28 -0.03 24 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.78 -0.03 27 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.78 -0.03 32 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.78 -0.03 36 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.78 -0.03 41 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.78 -0.03 45 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 0.00 18 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.16 0.00 17 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.29 0.00 17 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.48 0.00 17 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.74 +0.01 18 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 1.04 +0.01 17 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.40 0.00 17 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.82 0.00 17 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.28 0.00 17 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.77 -0.04 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.28 -0.03 22 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.78 -0.03 24 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.78 -0.03 29 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.78 -0.03 33 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.78 -0.03 37 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.78 -0.03 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 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 20 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 0.00 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.12 0.00 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.22 0.00 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.36 0.00 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.56 0.00 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.82 0.00 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.10 0.00 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.46 0.00 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.86 0.00 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.30 0.00 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.77 -0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.29 -0.02 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.78 -0.03 22 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.78 -0.03 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.78 -0.03 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.78 -0.03 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.78 -0.03 37 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 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 18 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 0.00 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 0.00 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 0.00 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.31 0.00 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.47 0.00 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.66 0.00 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.90 0.00 18 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.18 0.00 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.46 0.00 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.81 0.00 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.18 0.00 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.59 0.00 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.10 0.00 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.56 0.00 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.03 0.00 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.96 -0.03 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.92 -0.03 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.88 -0.03 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.87 -0.01 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 0.00 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 18 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.12 +0.01 18 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.19 +0.01 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.29 +0.01 18 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 0.42 +0.01 18 0 0 0
30MAR27 15.00 P 0.57 0.57 0.57 0.59 +0.02 18 1 1 +1
30MAR27 15.50 P 0.00 0.00 0.00 0.80 +0.03 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.04 +0.03 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.31 +0.02 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.58 +0.02 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.92 +0.02 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.29 +0.02 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.68 -0.06 18 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.18 +0.01 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.62 +0.01 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.07 0.00 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.00 -0.02 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.94 -0.02 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.90 -0.02 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.87 -0.02 26 0 0 0
TOTAL PUT 2 1,602 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 45.76
28MAY26 32.00 C 0.00 0.00 0.00 13.94 -1.97 86 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.93 -1.85 78 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.17 -1.62 92 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.95 -1.84 68 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.00 -1.92 66 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 9.08 -1.72 66 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 7.95 -1.85 50 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 6.83 -1.97 29 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 6.02 -1.79 43 0 47 0
28MAY26 41.00 C 0.00 0.00 0.00 4.88 -1.94 27 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 3.96 -1.88 28 0 158 0
28MAY26 43.00 C 4.50 4.50 4.50 3.10 -1.78 28 2 207 0
28MAY26 44.00 C 3.63 3.63 2.45 2.40 -1.57 29 61 362 -8
28MAY26 45.00 C 2.22 2.22 1.70 1.73 -1.44 29 250 451 -73
28MAY26 46.00 C 1.72 1.72 1.20 1.19 -1.23 29 97 483 +18
28MAY26 47.00 C 1.50 1.50 0.80 0.77 -0.99 28 88 1,416 +59
28MAY26 48.00 C 0.79 0.96 0.49 0.48 -0.74 28 282 1,545 +220
28MAY26 49.00 C 0.69 0.69 0.31 0.28 -0.53 28 19 774 +8
28MAY26 50.00 C 0.36 0.41 0.23 0.15 -0.36 28 18 692 0
28MAY26 52.50 C 0.13 0.13 0.09 0.03 -0.10 28 261 909 -9
28MAY26 55.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 283 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 218 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 121 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 25.08 -1.86 119 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 24.01 -1.93 105 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.00 -1.95 98 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.18 -1.77 108 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.34 -1.62 111 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.04 -1.92 85 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.22 -1.75 92 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.21 -1.76 86 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.21 -1.77 81 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.08 -1.90 68 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 15.06 -1.93 62 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 14.30 -1.69 70 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.17 -1.83 59 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 12.17 -1.84 55 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 11.09 -1.93 46 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 10.21 -1.83 48 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 9.17 -1.63 42 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 8.21 -1.88 39 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 7.15 -1.65 33 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 6.12 -1.69 28 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 5.41 -1.43 31 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 4.44 -1.53 27 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 3.69 -1.61 27 0 191 0
29JUN26 44.00 C 3.10 3.10 3.10 3.11 -1.39 29 15 3,619 0
29JUN26 45.00 C 2.61 2.61 2.61 2.50 -1.27 29 15 528 -15
29JUN26 46.00 C 2.77 2.77 2.04 1.97 -1.17 28 131 490 -116
29JUN26 47.00 C 2.30 2.30 1.53 1.53 -1.01 28 121 918 +56
29JUN26 48.00 C 1.55 1.76 1.22 1.16 -0.90 28 195 862 -82
29JUN26 49.00 C 1.22 1.22 1.02 0.87 -0.74 28 12 896 +10
29JUN26 50.00 C 0.93 0.93 0.70 0.63 -0.62 28 40 702 +9
29JUN26 52.50 C 0.37 0.37 0.37 0.27 -0.34 28 1 165 -1
29JUN26 55.00 C 0.19 0.19 0.19 0.11 -0.16 28 1 195 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 -0.07 28 0 120 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 50 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.21 -1.84 44 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.18 -1.62 39 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.22 -1.87 36 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.31 -1.85 35 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.40 -1.62 33 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.41 -1.72 29 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.60 -1.66 28 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.89 -1.54 28 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 3.33 -1.34 29 0 45 0
30JUL26 45.00 C 2.72 2.72 2.72 2.75 -1.34 29 20 118 +20
30JUL26 46.00 C 2.28 2.39 2.24 2.24 -1.14 29 53 119 +15
30JUL26 47.00 C 2.58 2.58 1.84 1.81 -1.01 29 47 289 +47
30JUL26 48.00 C 2.03 2.03 1.60 1.44 -0.89 29 30 286 +30
30JUL26 49.00 C 1.66 1.66 1.66 1.14 -0.77 29 15 139 +15
30JUL26 50.00 C 1.35 1.35 1.35 0.88 -0.66 29 15 85 +15
30JUL26 52.50 C 0.00 0.00 0.00 0.45 -0.41 28 0 50 0
30JUL26 55.00 C 0.40 0.40 0.40 0.22 -0.23 28 15 120 +15
30JUL26 57.50 C 0.00 0.00 0.00 0.11 -0.12 29 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.05 -0.06 29 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.02 -0.03 28 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.40 -1.76 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.53 -1.50 32 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.54 -1.59 28 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.80 -1.46 28 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.13 -1.33 28 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.63 -1.28 30 0 0 0
28AUG26 45.00 C 3.12 3.12 3.12 3.08 -1.16 29 15 15 +15
28AUG26 46.00 C 2.62 2.62 2.59 2.58 -1.13 29 26 27 +15
28AUG26 47.00 C 2.45 2.45 2.21 2.16 -1.03 29 45 96 +45
28AUG26 48.00 C 2.09 2.09 1.86 1.79 -0.92 29 75 137 +75
28AUG26 49.00 C 2.06 2.06 2.06 1.47 -0.83 29 15 75 +15
28AUG26 50.00 C 0.00 0.00 0.00 1.21 -0.71 29 0 50 0
28AUG26 52.50 C 0.00 0.00 0.00 0.71 -0.49 29 0 6 0
28AUG26 55.00 C 0.00 0.00 0.00 0.41 -0.32 29 0 0 0
28AUG26 57.50 C 0.38 0.38 0.38 0.23 -0.20 29 3 33 +3
28AUG26 60.00 C 0.00 0.00 0.00 0.12 -0.12 28 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.07 -0.06 29 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.04 -0.04 29 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.04 -1.92 64 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 19.22 -1.75 68 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.21 -1.76 64 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.21 -1.78 60 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.08 -1.90 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.06 -1.93 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.30 -1.69 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.17 -1.83 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.17 -1.85 41 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 11.10 -1.94 36 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 10.28 -1.79 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.18 -1.94 32 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 8.41 -1.78 34 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 7.54 -1.73 32 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 6.71 -1.67 32 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 5.77 -1.64 29 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 5.07 -1.55 29 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 4.44 -1.44 29 0 197 0
29SEP26 44.00 C 0.00 0.00 0.00 3.88 -1.33 29 0 130 0
29SEP26 45.00 C 0.00 0.00 0.00 3.45 -1.13 30 0 157 0
29SEP26 46.00 C 3.80 3.80 3.80 2.99 -1.03 30 15 555 +15
29SEP26 47.00 C 3.43 3.43 3.33 2.57 -1.00 29 2 962 +1
29SEP26 48.00 C 0.00 0.00 0.00 2.19 -0.92 29 0 665 0
29SEP26 49.00 C 2.40 2.40 2.10 1.88 -0.84 29 20 117 +20
29SEP26 50.00 C 0.00 0.00 0.00 1.59 -0.75 29 0 65 0
29SEP26 52.50 C 1.32 1.32 1.32 1.04 -0.56 29 4 255 0
29SEP26 55.00 C 0.92 0.92 0.92 0.66 -0.40 29 4 36 0
29SEP26 57.50 C 0.00 0.00 0.00 0.41 -0.28 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.25 -0.18 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.15 -0.12 29 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.09 -0.07 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 -0.05 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.21 -1.78 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.08 -1.90 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.06 -1.93 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.30 -1.69 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.17 -1.83 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.17 -1.85 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.29 -1.79 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.28 -1.88 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.42 -1.82 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.80 -1.55 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.99 -1.52 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.13 -1.56 28 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.57 -1.24 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 5.97 -1.39 29 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 5.41 -1.33 29 0 108 0
30DEC26 44.00 C 0.00 0.00 0.00 4.75 -1.39 28 0 228 0
30DEC26 45.00 C 0.00 0.00 0.00 4.28 -1.31 28 0 133 0
30DEC26 46.00 C 0.00 0.00 0.00 3.86 -1.07 28 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 3.46 -1.00 28 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 3.11 -0.93 29 0 250 0
30DEC26 49.00 C 0.00 0.00 0.00 2.76 -0.87 29 0 32 0
30DEC26 50.00 C 2.45 2.45 2.45 2.48 -0.80 29 5 116 -5
30DEC26 52.50 C 2.06 2.06 2.06 1.85 -0.65 29 10 45 -10
30DEC26 55.00 C 0.00 0.00 0.00 1.36 -0.52 29 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 0.99 -0.41 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.75 -0.28 29 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 0.52 -0.27 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.38 -0.17 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.27 -0.14 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.19 -0.11 29 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 12.22 -1.85 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.35 -1.79 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.51 -1.72 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.84 -1.57 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.91 -1.71 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.46 -1.39 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.77 -1.34 28 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 7.11 -1.34 28 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 6.71 -1.12 29 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.00 -1.49 28 0 5 0
30MAR27 44.00 C 0.00 0.00 0.00 5.51 -1.40 28 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 5.05 -1.34 28 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 4.63 -1.08 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.22 -1.03 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.87 -0.96 28 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 3.52 -0.90 28 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 3.19 -0.87 28 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 2.51 -0.72 28 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 1.96 -0.59 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.56 -0.46 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.21 -0.41 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.92 -0.36 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.70 -0.27 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.55 -0.20 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.41 -0.17 29 0 0 0
TOTAL CALL 2,043 25,571 +422
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 208 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 177 0
28MAY26 40.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 381 0
28MAY26 41.00 P 0.00 0.00 0.00 0.06 +0.04 28 0 540 0
28MAY26 42.00 P 0.12 0.15 0.12 0.14 +0.10 28 31 498 -24
28MAY26 43.00 P 0.22 0.22 0.22 0.28 +0.20 28 2 609 0
28MAY26 44.00 P 0.25 0.54 0.25 0.49 +0.33 27 11 891 +8
28MAY26 45.00 P 0.59 0.81 0.59 0.83 +0.51 27 139 898 +69
28MAY26 46.00 P 0.64 1.32 0.64 1.29 +0.74 27 185 805 -8
28MAY26 47.00 P 1.68 1.86 1.68 1.87 +0.99 26 41 868 -26
28MAY26 48.00 P 1.81 2.62 1.64 2.64 +1.29 28 107 747 +26
28MAY26 49.00 P 2.35 3.40 2.34 3.45 +1.47 27 31 516 +29
28MAY26 50.00 P 0.00 0.00 0.00 4.34 +1.65 28 0 84 0
28MAY26 52.50 P 0.00 0.00 0.00 6.74 +1.91 0 0 49 0
28MAY26 55.00 P 0.00 0.00 0.00 9.24 +1.76 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.74 +1.77 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.24 +1.76 0 0 0 0
28MAY26 62.50 P 15.12 15.12 15.12 16.80 +1.82 69 35 35 +35
28MAY26 65.00 P 0.00 0.00 0.00 19.24 +1.74 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.74 +1.74 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.24 +1.74 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 3,391 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.07 +0.04 28 0 72 0
29JUN26 39.00 P 0.00 0.00 0.00 0.13 +0.08 28 0 110 0
29JUN26 40.00 P 0.15 0.22 0.15 0.22 +0.13 28 294 468 +201
29JUN26 41.00 P 0.23 0.33 0.23 0.34 +0.18 28 205 342 +201
29JUN26 42.00 P 0.32 0.32 0.32 0.51 +0.25 27 15 156 +15
29JUN26 43.00 P 0.68 0.76 0.68 0.75 +0.34 27 10 303 +10
29JUN26 44.00 P 0.97 1.01 0.97 1.07 +0.47 27 155 1,557 +150
29JUN26 45.00 P 1.01 1.47 1.01 1.46 +0.62 27 88 303 +50
29JUN26 46.00 P 1.30 1.94 1.30 1.94 +0.78 27 171 281 +25
29JUN26 47.00 P 1.73 2.12 1.73 2.50 +0.93 27 45 435 -15
29JUN26 48.00 P 2.26 3.02 2.26 3.31 +1.26 29 58 263 -15
29JUN26 49.00 P 0.00 0.00 0.00 3.93 +1.27 27 0 334 0
29JUN26 50.00 P 0.00 0.00 0.00 4.71 +1.40 27 0 303 0
29JUN26 52.50 P 0.00 0.00 0.00 6.88 +1.68 27 0 44 0
29JUN26 55.00 P 0.00 0.00 0.00 9.26 +1.65 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.74 +1.77 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.24 +1.76 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.80 +1.82 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.24 +1.74 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.74 +1.74 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.24 +1.74 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.13 +0.07 28 0 81 0
30JUL26 37.00 P 0.00 0.00 0.00 0.21 +0.11 28 0 0 0
30JUL26 38.00 P 0.35 0.35 0.35 0.33 +0.16 29 10 155 0
30JUL26 39.00 P 0.45 0.45 0.45 0.46 +0.20 28 35 110 +35
30JUL26 40.00 P 0.44 0.64 0.44 0.64 +0.26 28 45 183 +16
30JUL26 41.00 P 0.00 0.00 0.00 0.88 +0.34 28 0 93 0
30JUL26 42.00 P 0.00 0.00 0.00 1.19 +0.47 28 0 197 0
30JUL26 43.00 P 1.55 1.55 1.55 1.55 +0.58 28 4 136 +4
30JUL26 44.00 P 1.66 1.69 1.66 1.98 +0.70 27 30 158 +28
30JUL26 45.00 P 1.84 2.40 1.80 2.47 +0.82 27 91 136 +15
30JUL26 46.00 P 2.45 2.93 2.45 3.02 +0.81 27 133 312 +85
30JUL26 47.00 P 3.10 3.68 2.92 3.63 +1.04 27 151 146 +38
30JUL26 48.00 P 3.39 4.09 3.39 4.43 +1.27 28 117 223 +57
30JUL26 49.00 P 4.12 4.12 4.12 5.11 +1.15 27 15 156 0
30JUL26 50.00 P 0.00 0.00 0.00 5.95 +1.28 28 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 8.02 +1.48 27 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.29 +1.46 25 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.45 +1.65 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.88 +1.72 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.35 +1.76 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.98 +1.96 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.47 +1.98 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.93 +1.95 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.68 +0.24 28 0 3 0
28AUG26 40.00 P 0.00 0.00 0.00 0.91 +0.31 28 0 0 0
28AUG26 41.00 P 1.14 1.14 1.14 1.19 +0.41 28 2 2 +2
28AUG26 42.00 P 1.28 1.28 1.28 1.51 +0.50 28 2 2 +2
28AUG26 43.00 P 1.64 1.64 1.64 1.89 +0.59 28 15 15 +15
28AUG26 44.00 P 1.95 1.95 1.95 2.34 +0.71 28 15 54 +15
28AUG26 45.00 P 0.00 0.00 0.00 2.83 +0.82 28 0 30 0
28AUG26 46.00 P 2.64 3.16 2.64 3.37 +0.90 27 47 156 +12
28AUG26 47.00 P 3.30 3.98 3.30 3.98 +1.02 27 132 87 +25
28AUG26 48.00 P 3.75 3.98 3.75 4.77 +1.24 28 30 62 +30
28AUG26 49.00 P 4.40 4.40 4.40 5.31 +1.16 27 12 61 +12
28AUG26 50.00 P 0.00 0.00 0.00 6.24 +1.35 28 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.19 +1.26 27 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.37 +1.35 25 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.67 +1.72 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.10 +1.54 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.60 +1.95 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.03 +1.95 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.53 +2.00 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.13 +2.14 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 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 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.06 +0.03 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.09 +0.04 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.13 +0.05 29 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.20 +0.08 29 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.29 +0.12 29 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.41 +0.16 29 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.54 +0.19 29 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.74 +0.25 29 0 213 0
29SEP26 39.00 P 0.93 0.93 0.93 0.95 +0.30 29 15 510 +15
29SEP26 40.00 P 0.00 0.00 0.00 1.22 +0.37 29 0 74 0
29SEP26 41.00 P 1.49 1.49 1.49 1.49 +0.41 28 4 263 +4
29SEP26 42.00 P 0.00 0.00 0.00 1.84 +0.52 28 0 233 0
29SEP26 43.00 P 0.00 0.00 0.00 2.25 +0.62 28 0 108 0
29SEP26 44.00 P 0.00 0.00 0.00 2.69 +0.71 28 0 119 0
29SEP26 45.00 P 3.18 3.18 3.18 3.19 +0.81 28 15 93 0
29SEP26 46.00 P 0.00 0.00 0.00 3.75 +0.90 28 0 332 0
29SEP26 47.00 P 4.39 4.39 4.39 4.36 +1.00 28 15 973 +15
29SEP26 48.00 P 0.00 0.00 0.00 5.09 +1.16 29 0 600 0
29SEP26 49.00 P 5.13 5.13 5.13 5.95 +1.41 30 15 52 +15
29SEP26 50.00 P 0.00 0.00 0.00 6.52 +1.17 29 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 8.41 +1.17 27 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.56 +1.31 27 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 12.84 +1.71 26 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.11 +1.55 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.60 +1.88 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.03 +1.91 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.53 +1.99 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.15 +2.14 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.11 +0.04 30 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.15 +0.05 29 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.22 +0.08 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.30 +0.10 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.40 +0.13 29 0 18 0
30DEC26 34.00 P 0.00 0.00 0.00 0.54 +0.17 30 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.69 +0.21 30 0 26 0
30DEC26 36.00 P 0.00 0.00 0.00 0.86 +0.25 29 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.07 +0.30 29 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.36 +0.39 30 0 44 0
30DEC26 39.00 P 0.00 0.00 0.00 1.65 +0.45 30 0 186 0
30DEC26 40.00 P 0.00 0.00 0.00 1.99 +0.49 30 0 125 0
30DEC26 41.00 P 0.00 0.00 0.00 2.36 +0.55 30 0 167 0
30DEC26 42.00 P 2.85 2.85 2.85 2.78 +0.64 30 1 9 +1
30DEC26 43.00 P 0.00 0.00 0.00 3.23 +0.70 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.73 +0.79 30 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.26 +0.85 30 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 4.83 +0.93 30 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 5.44 +1.01 30 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 6.09 +1.08 30 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 6.76 +1.15 31 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.47 +1.21 31 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 9.41 +1.40 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.49 +1.54 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.63 +1.59 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.74 +1.48 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.19 +1.72 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.37 +1.60 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.79 +1.67 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.22 +1.66 32 0 0 0
30MAR27 34.00 P 0.86 0.86 0.86 0.82 +0.22 29 1 43 0
30MAR27 35.00 P 0.00 0.00 0.00 0.99 +0.26 29 0 7 0
30MAR27 36.00 P 0.00 0.00 0.00 1.24 +0.33 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.51 +0.40 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.79 +0.45 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.13 +0.53 29 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.47 +0.52 29 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 2.89 +0.60 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.30 +0.65 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.78 +0.72 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.28 +0.80 30 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 4.82 +0.85 30 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.40 +0.93 30 0 5 0
30MAR27 47.00 P 0.00 0.00 0.00 5.98 +0.98 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.63 +1.05 30 0 15 0
30MAR27 49.00 P 7.06 7.06 7.06 7.30 +1.13 30 1 1 +1
30MAR27 50.00 P 0.00 0.00 0.00 7.98 +1.17 30 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 9.77 +1.26 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.76 +1.38 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.83 +1.42 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.01 +1.45 31 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.43 +1.68 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.71 +1.73 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.10 +1.81 34 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.46 +1.83 35 0 0 0
TOTAL PUT 2,576 25,964 +1,173
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$ 8.26
28MAY26 5.00 C 0.00 0.00 0.00 3.27 +0.02 83 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.02 +0.02 74 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.77 +0.02 66 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.52 +0.02 58 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.27 +0.02 50 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.02 +0.02 42 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.76 0.00 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.53 +0.04 45 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.07 +0.02 46 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.86 +0.01 45 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.67 -0.01 45 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.51 -0.01 46 0 54 0
28MAY26 8.25 C 0.00 0.00 0.00 0.37 -0.01 45 0 60 0
28MAY26 8.50 C 0.29 0.29 0.29 0.27 0.00 46 5 186 +5
28MAY26 8.75 C 0.18 0.18 0.18 0.19 0.00 47 2 369 +2
28MAY26 9.00 C 0.12 0.12 0.12 0.13 0.00 47 100 549 +100
28MAY26 9.25 C 0.10 0.10 0.10 0.09 0.00 48 115 790 -100
28MAY26 9.50 C 0.07 0.07 0.06 0.06 0.00 48 515 758 -300
28MAY26 9.75 C 0.00 0.00 0.00 0.04 0.00 49 0 730 0
28MAY26 10.00 C 0.04 0.04 0.04 0.02 0.00 47 135 1,275 -28
28MAY26 10.50 C 0.03 0.03 0.03 0.01 0.00 50 195 496 +53
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 545 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 303 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 563 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 79 0 478 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 85 0 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 91 0 67 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 96 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 102 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 107 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 112 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 116 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 121 0 115 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 125 0 61 0
29JUN26 5.00 C 0.00 0.00 0.00 3.28 +0.03 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.02 +0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.78 +0.01 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.52 -0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.27 -0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.03 +0.01 0 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.81 +0.04 43 0 40 0
29JUN26 6.75 C 0.00 0.00 0.00 1.58 -0.03 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.36 -0.02 41 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.18 -0.02 45 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.00 -0.01 45 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 0.83 -0.02 44 0 714 0
29JUN26 8.00 C 0.00 0.00 0.00 0.68 -0.02 44 0 603 0
29JUN26 8.25 C 0.55 0.55 0.55 0.56 -0.01 45 2 187 0
29JUN26 8.50 C 0.46 0.46 0.46 0.46 0.00 46 7 744 0
29JUN26 8.75 C 0.00 0.00 0.00 0.37 -0.01 46 0 303 0
29JUN26 9.00 C 0.29 0.29 0.27 0.30 0.00 47 101 1,238 +101
29JUN26 9.25 C 0.00 0.00 0.00 0.24 +0.01 47 0 1,100 0
29JUN26 9.50 C 0.19 0.19 0.19 0.18 0.00 46 300 1,317 -300
29JUN26 9.75 C 0.00 0.00 0.00 0.14 0.00 46 0 559 0
29JUN26 10.00 C 0.00 0.00 0.00 0.11 0.00 47 0 581 0
29JUN26 10.50 C 0.00 0.00 0.00 0.06 0.00 46 0 1,204 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 0.00 48 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 47 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 430 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 414 0
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 69 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 183 0
30JUL26 6.00 C 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.05 -0.02 39 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.83 +0.01 42 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.62 +0.01 43 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.42 0.00 43 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.24 0.00 44 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.09 0.00 45 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.93 -0.02 45 0 0 0
30JUL26 8.00 C 0.83 0.83 0.83 0.80 -0.01 45 5 20 +5
30JUL26 8.25 C 0.00 0.00 0.00 0.68 -0.01 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.58 -0.01 46 0 0 0
30JUL26 8.75 C 0.50 0.50 0.50 0.49 -0.01 46 15 30 +14
30JUL26 9.00 C 0.40 0.40 0.40 0.42 -0.01 46 75 117 +75
30JUL26 9.25 C 0.00 0.00 0.00 0.35 0.00 46 0 60 0
30JUL26 9.50 C 0.00 0.00 0.00 0.29 -0.01 46 0 123 0
30JUL26 9.75 C 0.24 0.24 0.24 0.24 0.00 46 100 236 +100
30JUL26 10.00 C 0.23 0.23 0.23 0.20 0.00 46 4 316 0
30JUL26 10.50 C 0.17 0.17 0.17 0.13 -0.01 46 200 460 +35
30JUL26 11.00 C 0.00 0.00 0.00 0.09 0.00 46 0 301 0
30JUL26 11.50 C 0.00 0.00 0.00 0.06 0.00 46 0 254 0
30JUL26 12.00 C 0.00 0.00 0.00 0.04 0.00 47 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.03 0.00 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 2.31 +0.01 43 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.09 +0.01 44 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.88 0.00 44 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.68 0.00 44 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.50 0.00 45 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.33 +0.02 45 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.17 0.00 45 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.05 -0.02 46 0 0 0
28AUG26 8.00 C 0.95 0.95 0.95 0.91 -0.02 45 15 30 +15
28AUG26 8.25 C 0.00 0.00 0.00 0.80 -0.01 46 0 0 0
28AUG26 8.50 C 0.68 0.68 0.68 0.70 -0.01 46 94 109 +94
28AUG26 8.75 C 0.00 0.00 0.00 0.61 -0.02 46 0 0 0
28AUG26 9.00 C 0.54 0.54 0.54 0.54 0.00 47 60 65 +51
28AUG26 9.25 C 0.00 0.00 0.00 0.47 0.00 47 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 0.40 -0.01 47 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.34 -0.01 46 0 0 0
28AUG26 10.00 C 0.31 0.31 0.31 0.29 -0.01 46 200 215 +200
28AUG26 10.50 C 0.00 0.00 0.00 0.21 -0.01 46 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 0.15 -0.01 46 0 15 0
28AUG26 11.50 C 0.00 0.00 0.00 0.11 -0.01 46 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 3.28 +0.01 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.02 -0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.78 -0.02 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.55 -0.02 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.33 -0.02 42 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.12 -0.02 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.92 -0.02 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.74 -0.01 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.57 +0.02 44 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.40 +0.01 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.25 0.00 44 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.12 -0.02 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.00 -0.01 44 0 17 0
29SEP26 8.25 C 0.00 0.00 0.00 0.89 -0.01 44 0 57 0
29SEP26 8.50 C 0.00 0.00 0.00 0.79 -0.02 45 0 36 0
29SEP26 8.75 C 0.00 0.00 0.00 0.71 -0.01 45 0 43 0
29SEP26 9.00 C 0.00 0.00 0.00 0.62 -0.01 45 0 3,325 0
29SEP26 9.25 C 0.00 0.00 0.00 0.56 -0.01 46 0 122 0
29SEP26 9.50 C 0.00 0.00 0.00 0.50 -0.01 46 0 342 0
29SEP26 9.75 C 0.00 0.00 0.00 0.45 -0.01 47 0 155 0
29SEP26 10.00 C 0.00 0.00 0.00 0.40 0.00 47 0 279 0
29SEP26 10.50 C 0.32 0.32 0.31 0.30 -0.01 46 200 626 +200
29SEP26 11.00 C 0.00 0.00 0.00 0.23 -0.01 46 0 481 0
29SEP26 11.50 C 0.00 0.00 0.00 0.17 -0.01 46 0 137 0
29SEP26 12.00 C 0.20 0.20 0.20 0.13 -0.01 46 200 450 -1
29SEP26 12.50 C 0.00 0.00 0.00 0.10 -0.01 46 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.08 0.00 47 0 421 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 0.00 47 0 274 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 298 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 120 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.01 43 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 3.28 -0.02 35 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.05 -0.01 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.83 -0.02 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.63 -0.01 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.44 -0.01 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.27 +0.01 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.11 +0.02 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.95 +0.02 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.81 +0.02 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.67 +0.02 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.54 +0.02 45 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 1.42 +0.02 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.31 +0.02 46 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.21 +0.02 46 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 1.11 +0.02 46 0 90 0
30DEC26 8.75 C 0.00 0.00 0.00 1.01 +0.01 46 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 0.94 +0.02 46 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 0.86 +0.02 47 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 0.78 +0.01 46 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.72 +0.02 47 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.66 +0.02 47 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.55 +0.01 47 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.49 +0.02 48 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.41 +0.01 48 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.34 +0.01 48 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.28 +0.01 48 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.23 0.00 48 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.20 +0.01 48 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 0.14 +0.01 48 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 2.57 +0.01 42 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.40 0.00 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.25 0.00 43 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.10 0.00 43 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 1.97 +0.01 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.83 0.00 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.71 0.00 44 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 1.60 0.00 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.48 -0.01 44 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.38 -0.01 44 0 101 0
30MAR27 8.50 C 0.00 0.00 0.00 1.29 0.00 44 0 160 0
30MAR27 8.75 C 0.00 0.00 0.00 1.20 0.00 45 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.11 -0.01 44 0 7 0
30MAR27 9.25 C 0.00 0.00 0.00 1.04 0.00 45 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.96 -0.01 45 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.90 0.00 45 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.84 0.00 45 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.73 +0.01 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.64 0.00 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.56 +0.01 46 0 24 0
30MAR27 12.00 C 0.00 0.00 0.00 0.48 -0.01 46 0 11 0
30MAR27 12.50 C 0.00 0.00 0.00 0.41 -0.01 46 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.36 -0.01 46 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.31 0.00 46 0 6 0
30MAR27 14.00 C 0.00 0.00 0.00 0.26 -0.01 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.23 0.00 46 0 3 0
TOTAL CALL 2,645 34,529 +321
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 85 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 95 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 0.00 52 0 312 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 0.00 48 0 256 0
28MAY26 7.25 P 0.00 0.00 0.00 0.06 0.00 49 0 710 0
28MAY26 7.50 P 0.10 0.11 0.10 0.10 -0.01 48 74 630 +48
28MAY26 7.75 P 0.15 0.17 0.15 0.16 -0.01 47 322 1,685 -42
28MAY26 8.00 P 0.22 0.26 0.22 0.25 -0.01 47 102 1,271 +47
28MAY26 8.25 P 0.36 0.36 0.35 0.37 0.00 48 195 720 +100
28MAY26 8.50 P 0.00 0.00 0.00 0.52 0.00 49 0 821 0
28MAY26 8.75 P 0.00 0.00 0.00 0.69 -0.01 49 0 1,067 0
28MAY26 9.00 P 0.00 0.00 0.00 0.88 -0.01 50 0 1,218 0
28MAY26 9.25 P 0.00 0.00 0.00 1.09 -0.02 52 0 358 0
28MAY26 9.50 P 1.29 1.29 1.29 1.32 -0.02 55 1 390 0
28MAY26 9.75 P 0.00 0.00 0.00 1.56 -0.02 59 0 359 0
28MAY26 10.00 P 0.00 0.00 0.00 1.80 -0.02 63 0 512 0
28MAY26 10.50 P 0.00 0.00 0.00 2.30 -0.03 74 0 180 0
28MAY26 11.00 P 0.00 0.00 0.00 2.78 -0.05 78 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 3.28 -0.06 87 0 40 0
28MAY26 12.00 P 0.00 0.00 0.00 3.79 -0.04 99 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.28 -0.02 104 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.78 -0.04 111 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.29 -0.01 123 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.78 -0.02 125 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.29 -0.03 136 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.79 -0.01 142 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.28 -0.02 144 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.79 -0.01 155 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.29 -0.03 160 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.79 -0.01 166 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 216 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 51 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 49 0 239 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 47 0 317 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 0.00 48 0 462 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 -0.01 46 0 789 0
29JUN26 7.00 P 0.00 0.00 0.00 0.15 0.00 47 0 906 0
29JUN26 7.25 P 0.23 0.23 0.23 0.22 0.00 47 12 622 +12
29JUN26 7.50 P 0.26 0.30 0.26 0.29 -0.01 46 200 887 +175
29JUN26 7.75 P 0.00 0.00 0.00 0.39 -0.01 46 0 565 0
29JUN26 8.00 P 0.50 0.50 0.49 0.51 0.00 47 108 672 +18
29JUN26 8.25 P 0.00 0.00 0.00 0.65 +0.01 47 0 371 0
29JUN26 8.50 P 0.00 0.00 0.00 0.80 0.00 47 0 376 0
29JUN26 8.75 P 0.00 0.00 0.00 0.97 -0.02 48 0 1,066 0
29JUN26 9.00 P 0.00 0.00 0.00 1.14 -0.02 47 0 473 0
29JUN26 9.25 P 0.00 0.00 0.00 1.33 -0.02 47 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 1.54 -0.01 48 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 1.78 0.00 52 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.99 -0.01 51 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 2.47 -0.02 56 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 2.96 -0.02 62 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 3.45 -0.01 67 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.93 +0.02 69 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 4.42 +0.02 73 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.91 0.00 76 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.39 -0.01 75 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.89 -0.01 80 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.37 -0.02 77 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.86 -0.02 77 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.37 -0.02 86 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.86 -0.02 85 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.36 -0.02 89 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 8.85 -0.02 88 0 17 0
30JUL26 6.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 95 0
30JUL26 6.25 P 0.10 0.10 0.10 0.09 -0.01 46 3 33 +3
30JUL26 6.50 P 0.00 0.00 0.00 0.13 -0.01 46 0 52 0
30JUL26 6.75 P 0.00 0.00 0.00 0.18 -0.01 46 0 58 0
30JUL26 7.00 P 0.00 0.00 0.00 0.25 -0.01 46 0 223 0
30JUL26 7.25 P 0.00 0.00 0.00 0.32 -0.01 46 0 137 0
30JUL26 7.50 P 0.00 0.00 0.00 0.41 -0.01 46 0 597 0
30JUL26 7.75 P 0.00 0.00 0.00 0.52 -0.01 46 0 207 0
30JUL26 8.00 P 0.63 0.63 0.63 0.65 -0.01 47 14 870 0
30JUL26 8.25 P 0.00 0.00 0.00 0.77 -0.02 46 0 62 0
30JUL26 8.50 P 0.00 0.00 0.00 0.93 0.00 47 0 60 0
30JUL26 8.75 P 0.00 0.00 0.00 1.10 +0.01 47 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 1.26 -0.03 46 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 1.45 -0.03 47 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 1.67 -0.01 49 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.88 -0.01 50 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 2.09 -0.01 50 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.54 -0.02 53 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.01 0.00 56 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.48 -0.01 58 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.97 0.00 61 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.45 +0.02 64 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.92 0.00 63 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.39 -0.02 61 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.89 -0.01 65 0 0 0
28AUG26 6.00 P 0.12 0.12 0.12 0.10 -0.01 46 15 72 +15
28AUG26 6.25 P 0.15 0.15 0.15 0.14 -0.01 46 1 18 +1
28AUG26 6.50 P 0.00 0.00 0.00 0.20 -0.01 47 0 5 0
28AUG26 6.75 P 0.00 0.00 0.00 0.26 -0.01 46 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 0.33 -0.01 46 0 5 0
28AUG26 7.25 P 0.41 0.42 0.41 0.41 -0.01 46 90 90 +90
28AUG26 7.50 P 0.51 0.51 0.51 0.51 -0.01 46 16 39 +16
28AUG26 7.75 P 0.63 0.63 0.63 0.62 -0.01 46 75 90 +75
28AUG26 8.00 P 0.00 0.00 0.00 0.75 -0.01 46 0 10 0
28AUG26 8.25 P 0.00 0.00 0.00 0.88 -0.02 46 0 15 0
28AUG26 8.50 P 0.00 0.00 0.00 1.03 -0.01 46 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.21 0.00 47 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.36 -0.04 46 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.54 -0.03 46 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.73 -0.05 47 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.97 -0.03 50 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.17 -0.02 50 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.61 -0.01 52 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.05 -0.01 52 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.53 -0.02 55 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 0.00 47 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 0.00 47 0 201 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 -0.01 46 0 25 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 -0.01 46 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 -0.01 46 0 187 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 -0.02 46 0 32 0
29SEP26 6.50 P 0.00 0.00 0.00 0.26 -0.02 46 0 249 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 -0.01 46 0 93 0
29SEP26 7.00 P 0.44 0.44 0.44 0.41 -0.01 46 100 174 0
29SEP26 7.25 P 0.49 0.49 0.49 0.50 -0.03 46 1 410 +1
29SEP26 7.50 P 0.00 0.00 0.00 0.62 -0.01 47 0 478 0
29SEP26 7.75 P 0.00 0.00 0.00 0.74 -0.01 47 0 293 0
29SEP26 8.00 P 0.00 0.00 0.00 0.85 -0.02 46 0 216 0
29SEP26 8.25 P 0.00 0.00 0.00 1.01 -0.02 47 0 3,164 0
29SEP26 8.50 P 0.00 0.00 0.00 1.16 -0.01 47 0 740 0
29SEP26 8.75 P 0.00 0.00 0.00 1.32 -0.01 48 0 157 0
29SEP26 9.00 P 1.48 1.48 1.46 1.49 -0.02 48 2 47 +1
29SEP26 9.25 P 0.00 0.00 0.00 1.67 -0.02 48 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 1.86 -0.03 49 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.05 -0.02 49 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.25 -0.04 49 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.68 -0.03 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.12 0.00 52 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.58 +0.02 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.04 0.00 55 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.53 -0.02 58 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.99 +0.01 58 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.48 +0.04 60 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.95 +0.02 60 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.44 +0.04 62 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.92 +0.04 62 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.39 0.00 60 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.88 0.00 61 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 +0.01 48 0 642 0
30DEC26 5.25 P 0.00 0.00 0.00 0.15 0.00 48 0 68 0
30DEC26 5.50 P 0.00 0.00 0.00 0.20 +0.01 48 0 193 0
30DEC26 5.75 P 0.00 0.00 0.00 0.25 0.00 48 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 0.32 +0.01 48 0 138 0
30DEC26 6.25 P 0.00 0.00 0.00 0.39 0.00 48 0 32 0
30DEC26 6.50 P 0.00 0.00 0.00 0.47 0.00 48 0 20 0
30DEC26 6.75 P 0.00 0.00 0.00 0.56 +0.01 48 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.63 -0.02 47 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 0.76 +0.01 48 0 103 0
30DEC26 7.50 P 0.00 0.00 0.00 0.88 +0.01 48 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 1.00 -0.01 48 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.15 +0.02 49 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.28 0.00 48 0 32 0
30DEC26 8.50 P 0.00 0.00 0.00 1.45 0.00 49 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 1.59 0.00 49 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 1.76 -0.02 49 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 1.95 0.00 50 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.12 -0.01 50 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 2.32 0.00 50 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.51 0.00 51 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.91 0.00 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.29 -0.04 50 0 65 0
30DEC26 11.50 P 0.00 0.00 0.00 3.76 -0.01 53 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.21 -0.01 54 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.67 0.00 55 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.14 -0.01 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.60 0.00 57 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.06 +0.02 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.53 +0.01 58 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.01 -0.03 59 0 5 0
30MAR27 6.00 P 0.43 0.43 0.42 0.41 -0.02 46 7 92 +7
30MAR27 6.25 P 0.00 0.00 0.00 0.49 -0.02 46 0 99 0
30MAR27 6.50 P 0.00 0.00 0.00 0.58 -0.02 46 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.68 -0.01 47 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 0.78 -0.03 46 0 21 0
30MAR27 7.25 P 0.00 0.00 0.00 0.90 0.00 47 0 10 0
30MAR27 7.50 P 0.00 0.00 0.00 1.02 -0.02 47 0 12 0
30MAR27 7.75 P 0.00 0.00 0.00 1.15 -0.03 47 0 7 0
30MAR27 8.00 P 0.00 0.00 0.00 1.29 -0.02 47 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.44 +0.01 47 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.59 -0.02 47 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.75 0.00 47 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 1.91 -0.01 47 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.09 +0.01 48 0 1 0
30MAR27 9.50 P 2.29 2.29 2.29 2.26 -0.03 48 1 1 +1
30MAR27 9.75 P 0.00 0.00 0.00 2.44 -0.03 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.63 -0.03 48 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.02 -0.03 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.43 -0.03 49 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 3.85 -0.03 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.25 -0.06 49 0 5 0
30MAR27 12.50 P 0.00 0.00 0.00 4.74 -0.03 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.21 -0.02 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.67 -0.02 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.14 -0.03 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.61 -0.01 56 0 0 0
TOTAL PUT 1,339 35,462 +568
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$ 8.36
28MAY26 4.90 C 0.00 0.00 0.00 3.47 +0.04 124 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 3.38 +0.05 135 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.13 +0.05 124 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.87 +0.04 99 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.62 +0.04 90 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.38 +0.04 93 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.13 +0.04 83 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.87 +0.03 63 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.63 +0.04 65 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.37 +0.03 47 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 1.12 +0.03 39 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.87 +0.03 31 0 25 0
28MAY26 7.75 C 0.62 0.62 0.62 0.64 +0.05 33 5 5 +5
28MAY26 8.00 C 0.00 0.00 0.00 0.38 +0.03 20 0 61 0
28MAY26 8.25 C 0.00 0.00 0.00 0.18 +0.01 19 0 360 0
28MAY26 8.50 C 0.08 0.09 0.08 0.06 0.00 18 40 240 +40
28MAY26 8.75 C 0.00 0.00 0.00 0.02 0.00 20 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 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.69 +0.06 116 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.59 +0.06 112 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.49 +0.06 109 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.39 +0.06 106 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.14 +0.06 97 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.90 +0.07 92 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.64 +0.06 81 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.40 +0.06 77 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.13 +0.04 62 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.90 +0.06 62 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.65 +0.06 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.40 +0.06 48 0 436 0
29JUN26 7.25 C 0.00 0.00 0.00 1.12 +0.03 31 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.87 +0.03 25 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.64 +0.04 25 0 65 0
29JUN26 8.00 C 0.00 0.00 0.00 0.43 +0.03 24 0 1,400 0
29JUN26 8.25 C 0.00 0.00 0.00 0.27 +0.02 23 0 125 0
29JUN26 8.50 C 0.00 0.00 0.00 0.17 +0.02 23 0 22 0
29JUN26 8.75 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 8 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 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 2.90 +0.07 75 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.64 +0.06 66 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.40 +0.06 63 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.14 +0.05 54 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.90 +0.06 51 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.65 +0.06 45 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.40 +0.06 39 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.12 +0.03 26 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.87 +0.02 21 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.65 +0.01 22 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.49 +0.02 24 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.35 +0.02 24 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.24 0.00 23 0 27 0
30JUL26 8.75 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.03 0.00 24 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.64 +0.06 58 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.40 +0.06 55 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.14 +0.05 48 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.90 +0.06 44 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.65 +0.06 39 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.40 +0.06 34 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.12 +0.03 23 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.89 +0.02 23 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.69 +0.02 23 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.54 +0.03 23 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.42 +0.03 24 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.31 +0.01 23 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.02 0.00 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 3.69 +0.06 74 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.59 +0.06 72 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.49 +0.06 70 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.39 +0.06 67 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.14 +0.06 62 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.90 +0.07 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.64 +0.06 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.40 +0.06 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.14 +0.05 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.90 +0.06 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.65 +0.06 35 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 1.40 +0.06 30 0 1,560 0
29SEP26 7.25 C 0.00 0.00 0.00 1.13 +0.03 23 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.91 +0.03 22 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.73 +0.02 22 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.58 +0.02 22 0 544 0
29SEP26 8.25 C 0.00 0.00 0.00 0.47 +0.03 23 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.36 +0.03 23 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.27 +0.01 23 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.15 +0.01 23 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 0.00 23 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 3.59 +0.06 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.49 +0.06 54 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.39 +0.06 52 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.14 +0.06 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.90 +0.07 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.64 +0.06 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.40 +0.06 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.14 +0.05 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.90 +0.06 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.65 +0.05 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.42 +0.07 24 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 1.22 +0.03 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.04 +0.02 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.89 +0.02 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.75 +0.02 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.60 +0.01 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.50 +0.01 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.41 +0.01 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.33 +0.01 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.27 +0.01 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.49 +0.06 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.39 +0.06 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.14 +0.06 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.90 +0.07 36 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.64 +0.06 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.40 +0.06 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.14 +0.05 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.90 +0.03 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.67 +0.05 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.47 +0.04 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.29 +0.03 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.15 +0.01 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.00 +0.01 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.87 +0.04 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.72 +0.01 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.61 0.00 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.52 0.00 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.44 0.00 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.37 +0.01 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.32 +0.01 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.27 +0.02 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.22 0.00 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.15 0.00 23 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
TOTAL CALL 45 11,211 +45
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 226 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 21 0 135 0
28MAY26 7.75 P 0.00 0.00 0.00 0.03 -0.01 20 0 195 0
28MAY26 8.00 P 0.09 0.09 0.09 0.08 -0.02 18 100 212 +100
28MAY26 8.25 P 0.00 0.00 0.00 0.21 -0.02 19 0 140 0
28MAY26 8.50 P 0.00 0.00 0.00 0.37 -0.05 15 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.61 -0.03 18 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.34 -0.06 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.58 -0.06 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.82 -0.07 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.33 -0.06 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.83 -0.06 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 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 27 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 0.00 23 0 695 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 220 0
29JUN26 7.75 P 0.00 0.00 0.00 0.12 -0.01 23 0 13 0
29JUN26 8.00 P 0.00 0.00 0.00 0.21 0.00 23 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.33 -0.01 22 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.48 -0.03 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.68 -0.02 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.89 -0.02 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.12 -0.02 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.34 -0.06 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.58 -0.06 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.82 -0.07 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.33 -0.06 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.83 -0.06 0 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 29 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 0.00 0.00 0.00 0.01 -0.01 21 0 5 0
30JUL26 7.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
30JUL26 7.75 P 0.16 0.16 0.16 0.17 -0.02 22 30 30 +30
30JUL26 8.00 P 0.00 0.00 0.00 0.27 -0.02 22 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.39 -0.02 22 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.53 -0.04 21 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.71 -0.05 21 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.93 -0.03 23 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.14 -0.03 23 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.34 -0.08 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.58 -0.07 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.82 -0.08 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.33 -0.06 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.83 -0.06 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 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 0.00 25 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.22 -0.02 23 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.32 -0.02 22 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.44 -0.02 22 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.58 -0.03 22 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.76 -0.04 22 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.96 -0.03 23 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.17 -0.04 23 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.37 -0.06 20 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.59 -0.07 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.83 -0.07 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.33 -0.06 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.83 -0.06 0 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 39 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 28 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 0.00 24 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 0.00 23 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 0.00 23 0 1,320 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 -0.02 22 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.25 -0.01 22 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.35 -0.01 22 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.47 -0.02 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.61 -0.04 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.80 -0.02 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.99 -0.01 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.19 -0.04 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.38 -0.06 20 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.62 -0.05 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.83 -0.08 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.33 -0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.83 -0.06 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 6.25 P 0.08 0.08 0.08 0.04 -0.01 23 3 0 -3
30DEC26 6.50 P 0.00 0.00 0.00 0.07 0.00 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.21 -0.01 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.29 -0.01 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.38 -0.02 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.50 -0.01 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.63 -0.01 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.77 -0.02 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.91 -0.02 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.08 -0.06 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.31 -0.02 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.51 -0.03 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.73 -0.03 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.96 -0.03 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.42 -0.05 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.88 -0.08 28 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 0.00 23 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 23 0
30MAR27 6.75 P 0.18 0.18 0.18 0.15 -0.01 23 30 0 -30
30MAR27 7.00 P 0.00 0.00 0.00 0.20 -0.02 23 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.27 -0.02 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.36 -0.02 23 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.46 -0.01 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.57 -0.02 23 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.70 -0.03 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.84 -0.03 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.98 -0.02 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.18 -0.03 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.36 -0.03 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.56 -0.03 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.77 -0.03 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.99 -0.03 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.45 -0.03 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.90 -0.07 27 0 0 0
TOTAL PUT 163 10,129 +97
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$ 5.35
28MAY26 3.90 C 0.00 0.00 0.00 1.50 +0.20 98 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.40 +0.20 92 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.29 +0.19 80 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.19 +0.19 74 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.08 +0.18 63 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.96 +0.16 40 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.87 +0.17 46 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.77 +0.16 41 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.67 +0.16 36 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.57 +0.16 31 0 82 0
28MAY26 4.90 C 0.48 0.48 0.48 0.48 +0.17 31 18 530 0
28MAY26 5.00 C 0.42 0.43 0.40 0.38 +0.15 26 93 3,349 +27
28MAY26 5.25 C 0.13 0.17 0.13 0.19 +0.10 25 204 2,595 0
28MAY26 5.50 C 0.05 0.10 0.05 0.07 +0.04 24 2,335 2,139 +202
28MAY26 5.75 C 0.02 0.04 0.02 0.02 +0.01 25 315 431 +3
28MAY26 6.00 C 0.01 0.01 0.01 0.01 0.00 29 100 220 +99
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.50 +0.20 71 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.40 +0.20 67 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.29 +0.18 59 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 1.19 +0.18 55 0 1 0
29JUN26 4.30 C 0.00 0.00 0.00 1.08 +0.17 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.98 +0.17 43 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.88 +0.17 39 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.78 +0.17 35 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.68 +0.16 32 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.59 +0.17 31 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.49 +0.17 27 0 243 0
29JUN26 5.00 C 0.37 0.37 0.37 0.39 +0.14 23 2 2,004 0
29JUN26 5.25 C 0.20 0.20 0.20 0.22 +0.10 23 11 935 +11
29JUN26 5.50 C 0.08 0.13 0.08 0.11 +0.06 24 219 734 -32
29JUN26 5.75 C 0.04 0.07 0.04 0.05 +0.03 24 115 1,267 +22
29JUN26 6.00 C 0.02 0.02 0.02 0.02 +0.01 24 15 728 +15
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 307 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.50 +0.19 59 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.40 +0.19 56 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.29 +0.18 49 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.19 +0.18 46 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.09 +0.18 42 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.98 +0.17 36 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.88 +0.17 33 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.78 +0.16 30 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.68 +0.15 27 0 30 0
30JUL26 4.80 C 0.60 0.60 0.60 0.59 +0.15 26 1 130 -1
30JUL26 4.90 C 0.00 0.00 0.00 0.50 +0.14 24 0 112 0
30JUL26 5.00 C 0.00 0.00 0.00 0.42 +0.14 24 0 91 0
30JUL26 5.25 C 0.00 0.00 0.00 0.25 +0.09 22 0 267 0
30JUL26 5.50 C 0.00 0.00 0.00 0.14 +0.06 22 0 94 0
30JUL26 5.75 C 0.09 0.09 0.09 0.07 +0.03 22 30 81 0
30JUL26 6.00 C 0.04 0.05 0.04 0.04 +0.02 23 330 600 +300
30JUL26 6.25 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 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
28AUG26 4.20 C 0.00 0.00 0.00 1.19 +0.18 40 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.09 +0.18 37 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.99 +0.17 34 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.89 +0.17 31 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.79 +0.17 28 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.70 +0.16 27 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.61 +0.16 26 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.53 +0.15 25 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.46 +0.14 25 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 0.29 +0.09 23 70 100 +70
28AUG26 5.50 C 0.00 0.00 0.00 0.19 +0.06 23 0 30 0
28AUG26 5.75 C 0.13 0.13 0.13 0.12 +0.04 24 90 150 +90
28AUG26 6.00 C 0.06 0.06 0.06 0.07 +0.03 24 470 470 +447
28AUG26 6.25 C 0.04 0.04 0.04 0.04 +0.02 24 300 330 +300
28AUG26 6.50 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.50 +0.19 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.40 +0.19 43 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.29 +0.18 38 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.19 +0.18 35 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.09 +0.18 33 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.99 +0.17 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.90 +0.18 29 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.81 +0.18 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.71 +0.15 25 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.62 +0.13 23 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.55 +0.12 24 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.49 +0.12 24 0 2,349 0
29SEP26 5.25 C 0.00 0.00 0.00 0.36 +0.10 25 0 1,018 0
29SEP26 5.50 C 0.21 0.22 0.21 0.25 +0.08 25 1,000 1,669 +700
29SEP26 5.75 C 0.14 0.14 0.14 0.17 +0.06 25 135 890 -135
29SEP26 6.00 C 0.10 0.10 0.10 0.11 +0.05 25 481 497 +26
29SEP26 6.25 C 0.00 0.00 0.00 0.07 +0.03 25 0 69 0
29SEP26 6.50 C 0.04 0.04 0.04 0.05 +0.02 26 4 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.50 +0.19 34 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.40 +0.19 32 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 1.30 +0.19 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.20 +0.19 28 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 1.10 +0.18 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.00 +0.17 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.90 +0.15 21 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.82 +0.14 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.75 +0.13 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.68 +0.12 22 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.62 +0.12 22 0 825 0
30DEC26 5.00 C 0.50 0.50 0.50 0.56 +0.11 22 10 2,457 -10
30DEC26 5.25 C 0.00 0.00 0.00 0.43 +0.10 23 0 1,307 0
30DEC26 5.50 C 0.00 0.00 0.00 0.32 +0.08 22 0 323 0
30DEC26 5.75 C 0.17 0.17 0.17 0.24 +0.07 23 200 709 +200
30DEC26 6.00 C 0.15 0.15 0.15 0.17 +0.05 23 3 103 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 +0.03 23 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 +0.03 23 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.50 +0.19 27 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.40 +0.19 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.30 +0.19 23 0 0 0
30MAR27 4.20 C 1.09 1.18 1.09 1.20 +0.17 21 27 74 0
30MAR27 4.30 C 0.00 0.00 0.00 1.10 +0.15 19 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 1.02 +0.14 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.95 +0.14 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.87 +0.13 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.81 +0.13 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.74 +0.12 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.68 +0.12 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.63 +0.12 22 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.50 +0.11 22 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.39 +0.09 22 0 401 0
30MAR27 5.75 C 0.00 0.00 0.00 0.30 +0.08 22 0 62 0
30MAR27 6.00 C 0.17 0.19 0.17 0.24 +0.08 23 4 22 +4
30MAR27 6.25 C 0.00 0.00 0.00 0.17 +0.04 22 0 16 0
30MAR27 6.50 C 0.00 0.00 0.00 0.14 +0.05 23 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.10 +0.03 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 +0.03 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 +0.03 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
TOTAL CALL 6,582 32,374 +2,338
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 49 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 382 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 687 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 797 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 -0.01 25 0 895 0
28MAY26 5.00 P 0.02 0.02 0.02 0.02 -0.02 25 61 1,064 -61
28MAY26 5.25 P 0.09 0.09 0.06 0.07 -0.08 22 34 733 0
28MAY26 5.50 P 0.20 0.20 0.20 0.20 -0.13 21 1 136 +1
28MAY26 5.75 P 0.00 0.00 0.00 0.42 -0.15 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.65 -0.17 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.90 -0.17 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.15 -0.17 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.40 -0.17 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.65 -0.17 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.90 -0.17 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.15 -0.17 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.40 -0.17 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 124 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 235 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 -0.01 22 0 331 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 -0.01 23 0 757 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 -0.02 22 0 1,199 0
29JUN26 4.90 P 0.05 0.05 0.03 0.05 -0.02 22 84 1,421 +57
29JUN26 5.00 P 0.07 0.07 0.06 0.08 -0.03 23 201 2,441 +1
29JUN26 5.25 P 0.22 0.22 0.15 0.18 -0.06 23 60 510 -2
29JUN26 5.50 P 0.35 0.35 0.30 0.33 -0.11 23 41 968 -15
29JUN26 5.75 P 0.00 0.00 0.00 0.53 -0.13 24 0 1,216 0
29JUN26 6.00 P 0.00 0.00 0.00 0.74 -0.16 16 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 0.97 -0.18 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.23 -0.16 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.47 -0.17 0 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 1.72 -0.17 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.97 -0.17 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.22 -0.18 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.47 -0.18 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.72 -0.17 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.97 -0.17 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.22 -0.17 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.46 -0.18 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 -0.01 22 0 35 0
30JUL26 4.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 55 0
30JUL26 4.60 P 0.00 0.00 0.00 0.03 -0.01 23 0 82 0
30JUL26 4.70 P 0.00 0.00 0.00 0.04 -0.01 22 0 366 0
30JUL26 4.80 P 0.00 0.00 0.00 0.05 -0.03 21 0 318 0
30JUL26 4.90 P 0.00 0.00 0.00 0.07 -0.04 21 0 498 0
30JUL26 5.00 P 0.00 0.00 0.00 0.10 -0.05 21 0 397 0
30JUL26 5.25 P 0.19 0.19 0.18 0.21 -0.07 22 72 213 +67
30JUL26 5.50 P 0.00 0.00 0.00 0.35 -0.10 21 0 3 0
30JUL26 5.75 P 0.00 0.00 0.00 0.56 -0.11 24 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.75 -0.15 19 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.97 -0.18 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.23 -0.16 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.47 -0.17 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.72 -0.17 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.97 -0.17 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.22 -0.18 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.06 -0.03 22 0 50 0
28AUG26 4.80 P 0.00 0.00 0.00 0.09 -0.03 23 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.11 -0.05 22 0 26 0
28AUG26 5.00 P 0.14 0.14 0.14 0.15 -0.05 23 30 265 +30
28AUG26 5.25 P 0.00 0.00 0.00 0.26 -0.08 23 0 33 0
28AUG26 5.50 P 0.45 0.45 0.40 0.42 -0.09 25 34 34 +34
28AUG26 5.75 P 0.00 0.00 0.00 0.60 -0.12 25 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.80 -0.15 25 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.02 -0.16 26 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.25 -0.17 25 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.50 -0.16 28 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.74 -0.17 27 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.98 -0.17 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.23 -0.18 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 -0.01 22 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 -0.01 24 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 -0.01 24 0 159 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 -0.01 24 0 142 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 224 0
29SEP26 4.60 P 0.09 0.09 0.09 0.08 -0.02 25 4 179 -4
29SEP26 4.70 P 0.00 0.00 0.00 0.10 -0.03 24 0 3,771 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 -0.04 25 0 306 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 -0.05 25 0 203 0
29SEP26 5.00 P 0.21 0.21 0.21 0.21 -0.04 26 310 2,360 +65
29SEP26 5.25 P 0.00 0.00 0.00 0.33 -0.06 26 0 901 0
29SEP26 5.50 P 0.00 0.00 0.00 0.47 -0.09 26 0 351 0
29SEP26 5.75 P 0.00 0.00 0.00 0.65 -0.10 27 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 0.85 -0.12 28 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.07 -0.13 30 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.30 -0.15 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.54 -0.16 34 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.79 -0.16 37 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.05 -0.16 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.30 -0.17 45 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.55 -0.17 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.80 -0.17 51 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.04 -0.18 52 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.03 -0.02 23 0 281 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 -0.02 23 0 16 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 -0.02 22 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 -0.02 23 0 77 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 -0.02 23 0 67 0
30DEC26 4.60 P 0.12 0.12 0.12 0.12 -0.03 23 15 147 -15
30DEC26 4.70 P 0.00 0.00 0.00 0.14 -0.04 23 0 61 0
30DEC26 4.80 P 0.20 0.20 0.20 0.18 -0.03 24 3 141 -3
30DEC26 4.90 P 0.00 0.00 0.00 0.21 -0.04 23 0 817 0
30DEC26 5.00 P 0.29 0.29 0.29 0.25 -0.05 23 20 2,310 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 -0.06 24 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.52 -0.08 24 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.68 -0.10 24 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 0.88 -0.11 25 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.09 -0.13 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.31 -0.14 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.55 -0.15 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.80 -0.15 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.05 -0.16 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.30 -0.17 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.56 -0.16 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.80 -0.17 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.05 -0.18 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.03 -0.01 22 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.06 0.00 23 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 0.07 -0.01 23 0 64 0
30MAR27 4.30 P 0.00 0.00 0.00 0.09 -0.01 23 0 252 0
30MAR27 4.40 P 0.00 0.00 0.00 0.10 -0.02 22 0 11 0
30MAR27 4.50 P 0.00 0.00 0.00 0.13 -0.02 23 0 16 0
30MAR27 4.60 P 0.00 0.00 0.00 0.15 -0.03 23 0 4 0
30MAR27 4.70 P 0.00 0.00 0.00 0.18 -0.03 22 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.21 -0.04 22 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.25 -0.04 23 0 50 0
30MAR27 5.00 P 0.00 0.00 0.00 0.30 -0.04 23 0 47 0
30MAR27 5.25 P 0.00 0.00 0.00 0.41 -0.06 23 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.56 -0.07 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.72 -0.09 24 0 1 0
30MAR27 6.00 P 0.00 0.00 0.00 0.91 -0.10 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.11 -0.12 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.33 -0.13 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.56 -0.15 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.80 -0.16 29 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.05 -0.16 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.30 -0.17 33 0 0 0
TOTAL PUT 970 33,445 +155
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$ 27.70
28MAY26 17.50 C 0.00 0.00 0.00 10.21 -0.23 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.72 -0.22 82 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.22 -0.22 77 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.72 -0.22 72 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.22 -0.22 66 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.72 -0.22 61 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.72 -0.22 52 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 5.72 -0.22 42 0 8 0
28MAY26 23.00 C 0.00 0.00 0.00 4.72 -0.22 32 0 130 0
28MAY26 24.00 C 0.00 0.00 0.00 3.74 -0.22 38 0 145 0
28MAY26 25.00 C 0.00 0.00 0.00 2.81 -0.20 39 0 1,049 0
28MAY26 26.00 C 1.73 1.91 1.73 1.92 -0.18 36 49 358 0
28MAY26 27.00 C 1.03 1.16 1.03 1.24 -0.15 37 26 310 +20
28MAY26 28.00 C 0.67 0.77 0.67 0.77 -0.10 39 103 301 -6
28MAY26 29.00 C 0.52 0.52 0.41 0.44 -0.08 39 179 982 +129
28MAY26 30.00 C 0.36 0.36 0.27 0.23 -0.05 39 18 381 +2
28MAY26 31.00 C 0.17 0.17 0.16 0.11 -0.03 39 38 282 +38
28MAY26 32.00 C 0.15 0.15 0.12 0.05 -0.02 39 62 534 +47
28MAY26 33.00 C 0.00 0.00 0.00 0.03 0.00 41 0 234 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 62 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 38 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 146 0
29JUN26 15.00 C 0.00 0.00 0.00 12.71 -0.22 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.21 -0.22 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.71 -0.22 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.21 -0.23 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.71 -0.23 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.21 -0.23 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.72 -0.22 63 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.22 -0.22 59 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.72 -0.22 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.22 -0.22 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.72 -0.22 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.72 -0.22 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.73 -0.22 40 0 32 0
29JUN26 23.00 C 0.00 0.00 0.00 4.84 -0.13 46 0 136 0
29JUN26 24.00 C 0.00 0.00 0.00 3.85 -0.20 38 0 306 0
29JUN26 25.00 C 0.00 0.00 0.00 3.03 -0.19 38 0 205 0
29JUN26 26.00 C 0.00 0.00 0.00 2.33 -0.15 38 0 219 0
29JUN26 27.00 C 0.00 0.00 0.00 1.78 -0.11 38 0 274 0
29JUN26 28.00 C 1.28 1.28 1.28 1.33 -0.09 39 10 317 0
29JUN26 29.00 C 0.99 0.99 0.99 0.98 -0.08 39 15 1,160 -15
29JUN26 30.00 C 0.70 0.70 0.70 0.70 -0.06 39 1 208 0
29JUN26 31.00 C 0.00 0.00 0.00 0.48 -0.05 39 0 2,334 0
29JUN26 32.00 C 0.00 0.00 0.00 0.33 -0.03 39 0 581 0
29JUN26 33.00 C 0.40 0.40 0.40 0.22 -0.02 39 10 130 0
29JUN26 34.00 C 0.26 0.26 0.26 0.14 -0.02 38 30 134 +30
29JUN26 35.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 138 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 173 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 0.00 39 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 0.00 40 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 0.00 41 0 23 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 10.21 -0.23 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.72 -0.22 53 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.22 -0.22 50 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.72 -0.22 47 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.22 -0.22 44 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.72 -0.22 41 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.73 -0.22 39 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.77 -0.18 38 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.84 -0.15 37 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 4.08 -0.18 39 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 3.37 -0.17 39 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 2.75 -0.14 38 0 30 0
30JUL26 27.00 C 2.10 2.10 2.10 2.23 -0.12 39 1 47 0
30JUL26 28.00 C 0.00 0.00 0.00 1.80 -0.09 39 0 37 0
30JUL26 29.00 C 0.00 0.00 0.00 1.44 -0.08 39 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 1.12 -0.08 39 0 28 0
30JUL26 31.00 C 0.92 0.92 0.92 0.86 -0.06 39 6 31 +6
30JUL26 32.00 C 0.75 0.75 0.75 0.65 -0.05 39 2 33 +2
30JUL26 33.00 C 0.00 0.00 0.00 0.49 -0.04 39 0 5 0
30JUL26 34.00 C 0.00 0.00 0.00 0.36 -0.04 39 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.27 -0.02 39 0 18 0
30JUL26 36.00 C 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 6 0
28AUG26 19.50 C 0.00 0.00 0.00 8.22 -0.22 39 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.73 -0.22 40 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.78 -0.17 39 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.79 -0.29 35 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.99 -0.27 37 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.37 -0.15 39 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.72 -0.16 40 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.15 -0.13 40 0 0 0
28AUG26 27.00 C 2.47 2.47 2.47 2.64 -0.11 40 15 15 +15
28AUG26 28.00 C 0.00 0.00 0.00 2.21 -0.10 40 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 1.84 -0.08 40 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 1.50 -0.09 40 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 1.21 -0.09 40 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.98 -0.07 40 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.78 -0.05 40 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.61 -0.06 40 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.49 -0.04 40 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.38 -0.03 40 0 4 0
28AUG26 37.00 C 0.00 0.00 0.00 0.30 -0.03 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.21 -0.23 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.72 -0.22 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.22 -0.22 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.73 -0.21 39 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 8.24 -0.20 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.78 -0.22 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.80 -0.30 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.00 -0.31 37 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 5.24 -0.27 37 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 4.55 -0.24 37 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 4.02 -0.15 39 0 416 0
29SEP26 26.00 C 0.00 0.00 0.00 3.45 -0.14 39 0 172 0
29SEP26 27.00 C 0.00 0.00 0.00 2.94 -0.12 39 0 1,127 0
29SEP26 28.00 C 0.00 0.00 0.00 2.51 -0.09 39 0 381 0
29SEP26 29.00 C 0.00 0.00 0.00 2.14 -0.08 40 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.82 -0.08 40 0 57 0
29SEP26 31.00 C 0.00 0.00 0.00 1.53 -0.08 40 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.26 -0.07 40 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 1.04 -0.07 40 0 78 0
29SEP26 34.00 C 0.00 0.00 0.00 0.86 -0.05 40 0 67 0
29SEP26 35.00 C 0.00 0.00 0.00 0.70 -0.05 40 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.58 -0.03 40 0 25 0
29SEP26 37.00 C 0.00 0.00 0.00 0.47 -0.02 40 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.38 -0.03 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.31 -0.01 40 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.25 -0.02 39 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.20 -0.01 40 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 10.28 -0.21 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.83 -0.11 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.22 -0.27 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.77 -0.30 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.35 -0.28 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.08 -0.17 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.16 -0.28 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.47 -0.27 36 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.82 -0.18 37 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 5.20 -0.15 37 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.65 -0.14 37 0 150 0
30DEC26 26.00 C 4.25 4.25 4.25 4.13 -0.13 38 1 121 +1
30DEC26 27.00 C 0.00 0.00 0.00 3.66 -0.17 38 0 190 0
30DEC26 28.00 C 0.00 0.00 0.00 3.25 -0.10 38 0 154 0
30DEC26 29.00 C 0.00 0.00 0.00 2.88 -0.08 39 0 88 0
30DEC26 30.00 C 0.00 0.00 0.00 2.56 -0.07 39 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 2.28 -0.07 39 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 2.04 -0.05 40 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.78 -0.08 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.56 -0.07 40 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.35 -0.07 40 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 1.18 -0.05 40 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 1.00 -0.07 39 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.86 -0.07 39 0 3 0
30DEC26 39.00 C 1.00 1.00 1.00 0.75 -0.06 39 10 51 0
30MAR27 17.50 C 0.00 0.00 0.00 10.31 -0.30 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.90 -0.29 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.49 -0.29 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.09 -0.30 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.70 -0.29 34 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 8.32 -0.29 34 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.60 -0.27 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.94 -0.24 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.32 -0.21 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.75 -0.20 37 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 5.21 -0.16 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.72 -0.15 37 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 4.26 -0.14 37 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 3.89 -0.10 38 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 3.52 -0.08 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.20 -0.07 39 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 2.90 -0.07 39 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 2.64 -0.06 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.38 -0.08 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.13 -0.07 39 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.92 -0.08 39 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 1.66 -0.08 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.48 -0.06 39 0 15 0
TOTAL CALL 576 16,168 +269
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 72 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 0.01 0.01 0.01 0.01 0.00 55 2 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 0.00 40 0 333 0
28MAY26 23.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 271 0
28MAY26 24.00 P 0.00 0.00 0.00 0.10 +0.02 39 0 442 0
28MAY26 25.00 P 0.23 0.26 0.23 0.22 +0.01 38 37 363 +32
28MAY26 26.00 P 0.00 0.00 0.00 0.47 +0.05 38 0 436 0
28MAY26 27.00 P 0.86 0.96 0.86 0.85 +0.07 37 67 667 +11
28MAY26 28.00 P 1.38 1.62 1.38 1.43 +0.10 38 73 590 +43
28MAY26 29.00 P 2.17 2.17 2.17 2.17 +0.15 40 6 199 0
28MAY26 30.00 P 0.00 0.00 0.00 2.94 +0.09 38 0 92 0
28MAY26 31.00 P 0.00 0.00 0.00 3.84 +0.20 38 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 4.93 +0.35 53 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 5.91 +0.23 59 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 6.88 +0.28 63 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.86 +0.28 67 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.82 +0.24 67 0 50 0
28MAY26 37.00 P 0.00 0.00 0.00 9.76 +0.17 59 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.84 +0.21 80 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.83 +0.20 84 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 45 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 245 0
29JUN26 21.00 P 0.09 0.09 0.09 0.06 +0.01 39 2 233 +2
29JUN26 22.00 P 0.15 0.15 0.15 0.12 +0.02 39 1 301 0
29JUN26 23.00 P 0.26 0.26 0.26 0.23 +0.03 39 15 510 0
29JUN26 24.00 P 0.00 0.00 0.00 0.38 +0.01 38 0 570 0
29JUN26 25.00 P 0.65 0.65 0.65 0.62 +0.02 38 10 272 +10
29JUN26 26.00 P 0.95 1.02 0.95 0.96 +0.05 37 24 520 +5
29JUN26 27.00 P 0.00 0.00 0.00 1.40 +0.07 37 0 349 0
29JUN26 28.00 P 2.14 2.14 1.99 1.96 +0.09 38 38 342 +23
29JUN26 29.00 P 2.77 2.77 2.63 2.62 +0.12 38 53 3,324 0
29JUN26 30.00 P 3.40 3.40 3.40 3.25 -0.03 35 48 211 +48
29JUN26 31.00 P 0.00 0.00 0.00 4.27 +0.30 42 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 5.15 +0.19 44 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.08 +0.27 46 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.04 +0.30 49 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.91 +0.19 47 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 8.87 +0.23 48 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.83 +0.23 49 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.84 +0.21 53 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.83 +0.20 56 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.79 +0.24 54 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 13.84 +0.20 63 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 30 0
30JUL26 21.00 P 0.00 0.00 0.00 0.16 +0.01 39 0 96 0
30JUL26 22.00 P 0.00 0.00 0.00 0.28 +0.02 39 0 18 0
30JUL26 23.00 P 0.41 0.41 0.41 0.43 +0.01 38 4 155 +4
30JUL26 24.00 P 0.00 0.00 0.00 0.66 +0.03 38 0 60 0
30JUL26 25.00 P 0.99 0.99 0.99 0.96 +0.05 38 3 9 +3
30JUL26 26.00 P 1.44 1.44 1.44 1.34 +0.06 38 3 18 0
30JUL26 27.00 P 1.93 1.93 1.93 1.80 +0.07 38 8 28 +1
30JUL26 28.00 P 0.00 0.00 0.00 2.37 +0.10 38 0 34 0
30JUL26 29.00 P 3.00 3.00 3.00 3.01 +0.11 39 10 45 0
30JUL26 30.00 P 3.60 3.80 3.60 3.70 +0.14 39 14 14 +14
30JUL26 31.00 P 4.40 4.40 4.40 4.47 +0.06 39 40 40 +40
30JUL26 32.00 P 5.20 5.40 5.20 5.30 +0.08 40 51 51 +51
30JUL26 33.00 P 0.00 0.00 0.00 6.29 +0.23 44 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.18 +0.25 45 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.09 +0.19 46 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.01 +0.19 46 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.93 +0.23 46 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.18 +0.01 40 0 4 0
28AUG26 21.00 P 0.00 0.00 0.00 0.30 +0.02 40 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.46 +0.02 40 0 6 0
28AUG26 23.00 P 0.00 0.00 0.00 0.65 +0.02 39 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.92 +0.04 39 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 1.25 +0.04 39 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 1.66 +0.06 39 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 2.15 +0.07 39 0 1 0
28AUG26 28.00 P 0.00 0.00 0.00 2.71 +0.09 39 0 1 0
28AUG26 29.00 P 3.41 3.41 3.41 3.35 +0.11 39 15 15 +15
28AUG26 30.00 P 0.00 0.00 0.00 4.13 +0.13 41 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.88 +0.23 42 0 0 0
28AUG26 32.00 P 5.55 5.55 5.55 5.68 +0.25 43 1 1 +1
28AUG26 33.00 P 0.00 0.00 0.00 6.52 +0.26 44 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.39 +0.25 44 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.28 +0.26 45 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.18 +0.28 46 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.10 +0.29 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 +0.01 40 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 +0.01 40 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.23 +0.02 40 0 118 0
29SEP26 20.00 P 0.00 0.00 0.00 0.29 +0.02 40 0 53 0
29SEP26 21.00 P 0.00 0.00 0.00 0.44 +0.03 40 0 44 0
29SEP26 22.00 P 0.00 0.00 0.00 0.64 +0.04 40 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 0.89 +0.04 40 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 1.17 +0.02 39 0 1,399 0
29SEP26 25.00 P 0.00 0.00 0.00 1.53 +0.04 39 0 489 0
29SEP26 26.00 P 0.00 0.00 0.00 1.96 +0.06 39 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 2.46 +0.08 39 0 208 0
29SEP26 28.00 P 0.00 0.00 0.00 3.01 +0.09 39 0 395 0
29SEP26 29.00 P 0.00 0.00 0.00 3.64 +0.10 40 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 4.34 +0.12 40 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.13 +0.21 41 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.90 +0.17 42 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.72 +0.20 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.57 +0.23 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.45 +0.23 44 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.34 +0.27 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.25 +0.29 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.15 +0.27 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.06 +0.26 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.01 +0.29 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.95 +0.29 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.24 +0.02 39 0 43 0
30DEC26 18.00 P 0.00 0.00 0.00 0.30 +0.02 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.36 +0.02 40 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.44 +0.03 40 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.52 +0.02 40 0 33 0
30DEC26 20.00 P 0.00 0.00 0.00 0.62 +0.04 40 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 0.83 +0.03 40 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 1.11 +0.04 40 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.43 +0.06 40 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 1.80 +0.07 40 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.21 +0.06 40 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 2.69 +0.08 40 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 3.21 +0.09 40 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 3.78 +0.09 40 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 4.40 +0.11 41 0 166 0
30DEC26 30.00 P 5.12 5.12 5.12 5.08 +0.14 41 1 170 0
30DEC26 31.00 P 5.72 5.72 5.72 5.76 +0.14 41 15 75 +15
30DEC26 32.00 P 0.00 0.00 0.00 6.51 +0.15 41 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.27 +0.15 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.09 +0.17 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.91 +0.17 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.78 +0.19 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.65 +0.18 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.56 +0.20 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.48 +0.19 46 0 0 0
30MAR27 17.50 P 0.49 0.49 0.49 0.41 +0.01 39 1 23 +1
30MAR27 18.00 P 0.00 0.00 0.00 0.49 +0.01 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.58 +0.02 39 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.67 +0.02 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.79 +0.03 39 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.90 +0.03 39 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.17 +0.03 39 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.47 +0.04 39 0 2 0
30MAR27 23.00 P 1.91 1.91 1.91 1.83 +0.04 39 1 5 +1
30MAR27 24.00 P 0.00 0.00 0.00 2.19 +0.03 39 0 13 0
30MAR27 25.00 P 0.00 0.00 0.00 2.66 +0.05 39 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 3.15 +0.10 39 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 3.66 +0.07 39 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 4.24 +0.10 40 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.86 +0.11 40 0 0 0
30MAR27 30.00 P 5.50 5.50 5.50 5.49 +0.08 40 1 1 +1
30MAR27 31.00 P 0.00 0.00 0.00 6.23 +0.12 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.95 +0.13 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.71 +0.14 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.47 +0.13 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.29 +0.15 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.12 +0.16 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.97 +0.17 43 0 0 0
TOTAL PUT 544 16,399 +321
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 0.55 -0.01 0 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 0.00 11 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.03 -0.01 10 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 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 39 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.05 0.00 128 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.95 0.00 122 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.85 0.00 116 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.75 0.00 109 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.65 0.00 101 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.55 0.00 85 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 0.00 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.05 -0.01 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.96 0.00 80 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.86 0.00 77 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.76 0.00 74 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.66 0.00 72 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.56 0.00 69 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.31 0.00 62 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.06 0.00 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.81 0.00 48 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.56 0.00 37 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 0.00 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.07 0.00 30 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 0.49 -0.01 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.35 0.00 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.23 -0.01 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 0.00 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 25 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 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 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
29SEP26 6.25 C 0.00 0.00 0.00 3.33 0.00 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.09 0.00 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.84 0.00 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.60 0.00 24 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 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.88 0.00 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.65 0.00 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.43 -0.01 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.23 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.04 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.87 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.71 0.00 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 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.22 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 0.00 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 0.00 18 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 2.65 -0.01 20 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 1.19 -0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.03 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.88 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.75 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.63 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.53 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.36 0.00 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 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.28 0.00 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.06 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.86 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.67 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.49 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.32 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.17 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.03 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.89 -0.01 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.78 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.67 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.49 -0.01 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 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 0.00 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 70 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 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 22 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 -0.01 10 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 0.00 10 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 94 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 89 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 84 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 82 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 72 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 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 53 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 25 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 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.18 0.00 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 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.59 0.00 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 0.00 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 0.75 -0.01 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 1.52 -0.01 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.98 0.00 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 0.00 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 0.58 -0.01 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 0.00 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 0.67 -0.01 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 0.00 0 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.78 0.00 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.68 0.00 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.58 0.00 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.39 0.00 39 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.29 -0.01 30 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.21 0.00 34 0 0 0
28MAY26 2.70 C 0.14 0.14 0.14 0.13 -0.01 30 3 5 +3
28MAY26 2.80 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
28MAY26 3.00 C 0.02 0.02 0.02 0.02 -0.01 32 8 68 +8
28MAY26 3.10 C 0.00 0.00 0.00 0.01 -0.01 33 0 157 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 40 0 61 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 33 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 59 0 158 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 64 0 135 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 70 0 19 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 75 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 84 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 89 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 101 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 113 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 0.94 0.00 51 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.89 +0.01 48 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.84 +0.01 45 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.79 0.00 41 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.69 0.00 35 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.59 -0.01 29 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.50 0.00 35 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.41 -0.01 34 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.33 -0.01 35 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.26 0.00 35 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.19 0.00 33 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.14 0.00 34 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 2 0
29JUN26 3.10 C 0.00 0.00 0.00 0.05 0.00 35 0 45 0
29JUN26 3.20 C 0.00 0.00 0.00 0.03 -0.01 34 0 45 0
29JUN26 3.30 C 0.02 0.02 0.02 0.02 0.00 34 11 57 +11
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 33 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 47 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 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 61 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 66 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 71 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30JUL26 1.95 C 0.00 0.00 0.00 0.85 +0.01 43 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.80 0.00 40 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.71 +0.01 42 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.61 0.00 36 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.53 +0.01 39 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.45 +0.01 38 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.37 0.00 37 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.30 0.00 36 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.23 0.00 34 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.18 -0.01 34 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.14 0.00 34 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.06 -0.01 35 0 45 0
30JUL26 3.30 C 0.00 0.00 0.00 0.04 -0.01 34 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.03 -0.01 34 0 45 0
30JUL26 3.50 C 0.02 0.03 0.02 0.02 -0.01 34 20 23 +20
30JUL26 3.60 C 0.00 0.00 0.00 0.01 -0.01 31 0 20 0
30JUL26 3.70 C 0.02 0.02 0.02 0.01 0.00 34 5 11 +5
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 37 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 44 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.86 +0.01 42 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.82 +0.01 44 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.72 +0.01 39 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.64 +0.01 41 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.55 +0.01 38 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.47 0.00 37 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.40 0.00 37 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.33 0.00 36 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.27 +0.01 35 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.22 0.00 35 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.18 0.00 35 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.14 0.00 35 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.09 0.00 35 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.04 -0.01 35 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 0.00 0.00 0.00 0.02 0.00 34 0 8 0
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 0.87 +0.01 43 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.83 +0.02 44 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.74 +0.01 42 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.65 +0.01 40 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.57 +0.01 39 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.49 0.00 38 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.42 0.00 37 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.35 -0.01 36 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.30 0.00 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.24 -0.01 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.20 -0.01 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.13 -0.01 34 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.11 0.00 35 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.07 0.00 35 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.06 0.00 36 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.05 0.00 37 0 205 0
29SEP26 3.70 C 0.00 0.00 0.00 0.03 0.00 34 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 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 34 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 46 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 0.90 +0.01 43 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.86 +0.01 43 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.77 0.00 40 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.69 0.00 39 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.62 0.00 39 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.55 0.00 38 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.49 0.00 38 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.43 0.00 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.38 0.00 38 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.33 0.00 37 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.29 0.00 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.25 0.00 37 0 12 0
30DEC26 3.10 C 0.00 0.00 0.00 0.22 0.00 37 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.19 0.00 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.16 0.00 36 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.14 0.00 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 +0.01 38 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 38 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 36 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 0.00 41 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.89 0.00 41 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.82 0.00 41 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.74 -0.01 39 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.68 0.00 40 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.61 0.00 39 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.55 -0.01 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.50 0.00 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.45 0.00 38 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.40 -0.01 38 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.36 0.00 38 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.32 -0.01 37 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.29 0.00 38 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.26 0.00 38 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.23 0.00 37 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.20 -0.01 37 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.18 0.00 37 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.10 0.00 37 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.08 0.00 38 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
TOTAL CALL 47 2,306 +47
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 0.00 0.00 0.05 -0.01 32 0 64 0
28MAY26 2.80 P 0.00 0.00 0.00 0.09 -0.01 30 0 49 0
28MAY26 2.90 P 0.00 0.00 0.00 0.17 0.00 37 0 143 0
28MAY26 3.00 P 0.00 0.00 0.00 0.25 0.00 39 0 150 0
28MAY26 3.10 P 0.00 0.00 0.00 0.34 +0.01 43 0 28 0
28MAY26 3.20 P 0.00 0.00 0.00 0.43 0.00 43 0 12 0
28MAY26 3.30 P 0.00 0.00 0.00 0.53 +0.01 50 0 9 0
28MAY26 3.40 P 0.00 0.00 0.00 0.63 +0.01 56 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.73 +0.01 62 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.83 +0.01 68 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.93 +0.01 74 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 1.03 +0.01 79 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 1.13 +0.01 84 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.23 +0.01 89 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.33 +0.01 94 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.43 +0.01 98 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.53 +0.01 103 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.63 +0.01 107 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.73 +0.01 112 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.83 +0.01 116 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.93 +0.01 120 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 60 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 53 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 +0.01 38 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 0.06 -0.01 32 0 70 0
29JUN26 2.70 P 0.00 0.00 0.00 0.10 -0.01 33 0 8 0
29JUN26 2.80 P 0.00 0.00 0.00 0.15 -0.01 34 0 44 0
29JUN26 2.90 P 0.00 0.00 0.00 0.22 0.00 36 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.28 -0.01 34 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 0.44 -0.01 33 0 66 0
29JUN26 3.30 P 0.00 0.00 0.00 0.53 -0.01 33 0 39 0
29JUN26 3.40 P 0.00 0.00 0.00 0.64 +0.01 43 0 6 0
29JUN26 3.50 P 0.00 0.00 0.00 0.73 +0.01 42 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.83 +0.01 45 0 50 0
29JUN26 3.70 P 0.00 0.00 0.00 0.93 +0.01 49 0 100 0
29JUN26 3.80 P 0.00 0.00 0.00 1.03 +0.01 53 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 1.13 +0.01 56 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.23 +0.01 59 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.33 +0.01 62 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.43 +0.01 65 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.53 +0.01 68 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.63 +0.01 71 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.73 +0.01 74 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.83 +0.01 76 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.93 +0.01 79 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.02 0.00 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.12 0.00 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.22 0.00 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.47 0.00 0 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 -0.01 32 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 34 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 37 0
30JUL26 2.60 P 0.00 0.00 0.00 0.09 -0.01 33 0 23 0
30JUL26 2.70 P 0.00 0.00 0.00 0.14 0.00 35 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.18 -0.01 33 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.25 0.00 35 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.31 -0.01 34 0 3 0
30JUL26 3.10 P 0.00 0.00 0.00 0.38 -0.01 33 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 0.55 -0.01 35 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 0.73 -0.01 35 0 4 0
30JUL26 3.60 P 0.00 0.00 0.00 0.83 0.00 38 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.93 +0.01 41 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.03 +0.01 44 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.13 +0.01 46 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.23 +0.01 49 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.33 +0.01 52 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 0.01 -0.01 32 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 35 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.13 0.00 36 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.28 0.00 36 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 0.41 -0.01 35 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 0.57 -0.01 35 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.65 -0.01 34 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.74 -0.01 34 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.83 -0.01 34 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.93 0.00 36 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.03 0.00 39 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.13 +0.01 41 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 -0.01 31 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 35 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.06 0.00 35 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 0.11 -0.01 33 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.15 -0.01 33 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.19 -0.01 33 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 0.37 -0.01 33 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.44 -0.01 33 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.51 -0.01 32 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.59 -0.01 32 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.67 -0.01 32 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.76 -0.01 32 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 0.94 -0.01 32 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 1.03 -0.01 31 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.13 0.00 33 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.23 0.00 35 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.33 +0.01 38 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.43 +0.01 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.53 +0.01 42 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.63 +0.01 44 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.73 +0.01 46 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.83 +0.01 48 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.93 +0.01 50 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 0.00 35 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.50 0.00 34 0 64 0
30DEC26 3.20 P 0.00 0.00 0.00 0.57 -0.01 34 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.65 -0.01 35 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.72 -0.01 33 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.80 -0.01 33 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 0.89 -0.01 34 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 0.97 -0.01 33 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 1.06 -0.01 33 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 1.15 -0.01 33 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.24 -0.01 32 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.34 -0.01 34 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.43 -0.01 33 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.53 0.00 35 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.63 0.00 36 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.73 0.00 38 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.83 0.00 39 0 3 0
30DEC26 4.70 P 0.00 0.00 0.00 1.93 +0.01 41 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 0.18 -0.01 35 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.22 -0.01 35 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.27 0.00 36 0 1 0
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 0.62 -0.01 35 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.69 -0.01 35 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.77 -0.01 35 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.85 -0.01 35 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.93 -0.01 35 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.01 -0.01 35 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 1.18 -0.01 34 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.28 0.00 36 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.37 -0.01 36 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.46 -0.01 36 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.55 -0.01 36 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.65 -0.01 37 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.74 -0.01 36 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.84 -0.01 38 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.94 0.00 39 0 0 0
TOTAL PUT 0 3,359 0
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$ 22.70
28MAY26 10.50 C 0.00 0.00 0.00 12.22 +0.16 118 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 11.72 +0.14 109 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 11.22 +0.14 100 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 10.72 +0.14 92 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 10.22 +0.14 83 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 9.72 +0.13 72 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 9.22 +0.14 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 8.72 +0.14 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 8.22 +0.14 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 7.72 +0.15 0 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 7.26 +0.18 82 0 73 0
28MAY26 16.00 C 0.00 0.00 0.00 6.72 +0.13 0 0 265 0
28MAY26 16.50 C 6.15 6.15 6.15 6.26 +0.17 70 1 160 -1
28MAY26 17.00 C 0.00 0.00 0.00 5.73 +0.14 48 0 140 0
28MAY26 17.50 C 0.00 0.00 0.00 5.24 +0.18 50 0 191 0
28MAY26 18.00 C 0.00 0.00 0.00 4.75 +0.19 49 0 163 0
28MAY26 18.50 C 0.00 0.00 0.00 4.25 +0.17 44 0 108 0
28MAY26 19.00 C 0.00 0.00 0.00 3.77 +0.15 44 0 216 0
28MAY26 19.50 C 0.00 0.00 0.00 3.29 +0.14 42 0 607 0
28MAY26 20.00 C 0.00 0.00 0.00 2.84 +0.12 42 0 294 0
28MAY26 21.00 C 2.10 2.10 2.10 1.97 +0.04 39 5 644 0
28MAY26 22.00 C 1.23 1.25 1.23 1.28 +0.04 40 12 291 -8
28MAY26 23.00 C 0.82 0.85 0.74 0.79 +0.03 41 68 370 +1
28MAY26 24.00 C 0.51 0.51 0.45 0.46 +0.01 43 101 528 -20
28MAY26 25.00 C 0.29 0.30 0.26 0.24 0.00 43 57 522 -8
28MAY26 26.00 C 0.18 0.18 0.16 0.12 0.00 43 56 247 0
28MAY26 27.00 C 0.11 0.11 0.11 0.05 -0.01 42 3 290 0
28MAY26 28.00 C 0.07 0.07 0.07 0.02 -0.01 42 15 174 0
28MAY26 29.00 C 0.04 0.04 0.04 0.01 0.00 44 1 134 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 176 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 101 0
28MAY26 32.00 C 0.01 0.01 0.01 0.01 0.00 59 2 37 -2
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 68 0 180 0
29JUN26 10.50 C 0.00 0.00 0.00 12.22 +0.13 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.72 +0.14 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 11.22 +0.13 0 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 10.72 +0.14 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 10.22 +0.13 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.72 +0.13 0 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 9.22 +0.14 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 8.72 +0.12 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.23 +0.13 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.74 +0.14 46 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 7.26 +0.16 55 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 6.76 +0.15 51 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 6.28 +0.19 52 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 5.81 +0.21 52 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 5.29 +0.17 45 0 271 0
29JUN26 18.00 C 0.00 0.00 0.00 4.83 +0.17 46 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 4.35 +0.14 44 0 189 0
29JUN26 19.00 C 0.00 0.00 0.00 3.91 +0.01 44 0 198 0
29JUN26 19.50 C 0.00 0.00 0.00 3.43 +0.09 40 0 1,900 0
29JUN26 20.00 C 0.00 0.00 0.00 3.02 +0.08 41 0 857 0
29JUN26 21.00 C 0.00 0.00 0.00 2.27 +0.06 40 0 206 0
29JUN26 22.00 C 0.00 0.00 0.00 1.68 +0.05 41 0 300 0
29JUN26 23.00 C 0.00 0.00 0.00 1.22 +0.04 42 0 303 0
29JUN26 24.00 C 0.88 0.88 0.88 0.88 +0.03 43 1 342 +1
29JUN26 25.00 C 0.65 0.68 0.65 0.61 +0.03 44 6 925 0
29JUN26 26.00 C 0.00 0.00 0.00 0.40 +0.01 43 0 471 0
29JUN26 27.00 C 0.00 0.00 0.00 0.26 +0.01 43 0 218 0
29JUN26 28.00 C 0.26 0.26 0.26 0.16 0.00 43 3 388 +1
29JUN26 29.00 C 0.00 0.00 0.00 0.10 0.00 43 0 357 0
29JUN26 30.00 C 0.17 0.17 0.17 0.07 +0.01 44 4 78 +2
29JUN26 31.00 C 0.00 0.00 0.00 0.04 0.00 44 0 41 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 0.00 45 0 3 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 0.00 45 0 40 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 68 0
30JUL26 16.00 C 0.00 0.00 0.00 6.76 +0.13 45 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.28 +0.13 45 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.81 +0.14 45 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.31 +0.10 42 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.85 +0.13 41 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.42 +0.13 42 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.00 +0.10 42 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.63 +0.13 43 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 3.26 +0.08 43 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 2.54 +0.06 41 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.00 +0.05 42 0 46 0
30JUL26 23.00 C 0.00 0.00 0.00 1.57 +0.04 43 0 92 0
30JUL26 24.00 C 1.23 1.23 1.21 1.24 +0.04 44 2 65 0
30JUL26 25.00 C 0.00 0.00 0.00 0.94 +0.02 44 0 108 0
30JUL26 26.00 C 0.00 0.00 0.00 0.70 +0.01 44 0 130 0
30JUL26 27.00 C 0.00 0.00 0.00 0.52 +0.01 44 0 40 0
30JUL26 28.00 C 0.00 0.00 0.00 0.38 +0.01 43 0 74 0
30JUL26 29.00 C 0.00 0.00 0.00 0.28 +0.01 44 0 82 0
30JUL26 30.00 C 0.00 0.00 0.00 0.20 +0.01 44 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.14 0.00 43 0 48 0
30JUL26 32.00 C 0.00 0.00 0.00 0.10 0.00 43 0 24 0
30JUL26 33.00 C 0.00 0.00 0.00 0.07 0.00 43 0 17 0
30JUL26 34.00 C 0.00 0.00 0.00 0.05 0.00 44 0 63 0
28AUG26 16.50 C 0.00 0.00 0.00 6.28 +0.13 41 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.82 +0.15 41 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.37 +0.16 42 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.95 +0.17 42 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.54 +0.12 42 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.14 +0.09 42 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.82 +0.14 43 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.47 +0.12 43 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.82 +0.02 42 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.29 +0.04 42 0 1 0
28AUG26 23.00 C 0.00 0.00 0.00 1.89 +0.06 43 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 1.54 +0.04 44 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 1.25 +0.04 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.98 +0.03 44 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.76 +0.02 44 0 2 0
28AUG26 28.00 C 0.00 0.00 0.00 0.60 +0.02 44 0 2 0
28AUG26 29.00 C 0.00 0.00 0.00 0.46 +0.01 43 0 34 0
28AUG26 30.00 C 0.00 0.00 0.00 0.35 +0.01 43 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.27 +0.01 43 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.21 +0.01 44 0 3 0
29SEP26 10.50 C 0.00 0.00 0.00 12.23 +0.14 66 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 11.73 +0.14 60 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 11.23 +0.14 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.73 +0.14 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 10.22 +0.13 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.72 +0.13 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.22 +0.12 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.72 +0.12 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.23 +0.13 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.74 +0.14 36 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 7.26 +0.14 40 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 6.78 +0.13 40 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 6.38 +0.20 44 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 5.93 +0.15 43 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 5.47 +0.14 42 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 5.07 +0.13 42 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 4.68 +0.10 42 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 4.32 +0.10 42 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 3.89 +0.02 40 0 201 0
29SEP26 20.00 C 0.00 0.00 0.00 3.69 +0.09 43 0 110 0
29SEP26 21.00 C 0.00 0.00 0.00 3.10 +0.11 43 0 148 0
29SEP26 22.00 C 0.00 0.00 0.00 2.56 +0.05 42 0 78 0
29SEP26 23.00 C 2.19 2.19 2.19 2.14 +0.05 42 1 194 0
29SEP26 24.00 C 0.00 0.00 0.00 1.79 +0.06 43 0 895 0
29SEP26 25.00 C 0.00 0.00 0.00 1.50 +0.04 43 0 122 0
29SEP26 26.00 C 0.00 0.00 0.00 1.23 +0.04 43 0 72 0
29SEP26 27.00 C 0.00 0.00 0.00 1.01 +0.04 43 0 44 0
29SEP26 28.00 C 0.00 0.00 0.00 0.81 +0.03 43 0 167 0
29SEP26 29.00 C 0.00 0.00 0.00 0.65 +0.03 43 0 144 0
29SEP26 30.00 C 0.63 0.65 0.63 0.52 +0.01 43 34 69 +22
29SEP26 31.00 C 0.00 0.00 0.00 0.42 +0.02 43 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.33 +0.01 43 0 34 0
29SEP26 33.00 C 0.00 0.00 0.00 0.26 +0.01 43 0 46 0
29SEP26 34.00 C 0.35 0.35 0.35 0.21 +0.01 43 30 60 +30
30DEC26 10.50 C 0.00 0.00 0.00 12.23 +0.14 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 11.73 +0.14 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 11.23 +0.14 44 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 10.73 +0.14 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 10.22 +0.12 0 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 9.72 +0.11 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.23 +0.13 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.74 +0.13 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 8.30 +0.15 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.88 +0.14 42 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 7.46 +0.13 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 7.06 +0.15 43 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 6.66 +0.14 43 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 6.28 +0.11 43 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 5.91 +0.12 43 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 5.57 +0.13 43 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 5.22 +0.11 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.90 +0.12 42 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 4.58 +0.11 42 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 4.30 +0.14 42 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 3.71 +0.07 41 0 46 0
30DEC26 22.00 C 0.00 0.00 0.00 3.24 +0.05 42 0 12 0
30DEC26 23.00 C 0.00 0.00 0.00 2.88 +0.09 42 0 33 0
30DEC26 24.00 C 2.50 2.50 2.50 2.51 +0.07 43 1 20 0
30DEC26 25.00 C 2.18 2.18 2.18 2.20 +0.07 43 10 81 +10
30DEC26 26.00 C 1.95 1.95 1.89 1.90 +0.05 43 8 13 +8
30DEC26 27.00 C 0.00 0.00 0.00 1.63 +0.05 43 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.40 +0.04 43 0 16 0
30DEC26 29.00 C 0.00 0.00 0.00 1.19 +0.04 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.03 +0.03 43 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.87 +0.03 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.75 +0.03 43 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.63 +0.02 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.54 +0.02 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 12.23 +0.14 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 11.73 +0.14 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 11.23 +0.13 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 10.77 +0.16 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 10.32 +0.22 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 9.88 +0.21 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 9.45 +0.21 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 9.03 +0.21 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 8.62 +0.15 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 8.22 +0.15 45 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 7.82 +0.14 44 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 7.44 +0.14 44 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 7.07 +0.14 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.71 +0.13 43 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 6.36 +0.12 43 0 200 0
30MAR27 18.00 C 6.04 6.04 6.04 6.06 +0.15 43 1 38 0
30MAR27 18.50 C 0.00 0.00 0.00 5.84 +0.25 44 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 5.37 +0.07 42 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 5.12 +0.11 42 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 4.83 +0.10 42 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 4.41 +0.20 43 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 3.86 +0.17 42 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 3.43 +0.07 42 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 3.09 +0.07 43 0 16 0
30MAR27 25.00 C 2.78 2.78 2.78 2.78 +0.09 43 1 4 0
30MAR27 26.00 C 0.00 0.00 0.00 2.46 +0.09 43 0 2 0
30MAR27 27.00 C 0.00 0.00 0.00 2.19 +0.08 43 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 1.93 +0.08 43 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.71 +0.07 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.51 +0.07 42 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 1.33 +0.06 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.18 +0.06 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.03 +0.05 42 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.92 +0.05 42 0 5 0
TOTAL CALL 423 23,874 +36
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 130 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 122 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 115 0 19 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 109 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 173 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 96 0 191 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 151 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 138 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 79 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 204 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 143 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 145 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 226 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 104 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 329 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 290 0
28MAY26 18.50 P 0.06 0.06 0.06 0.02 -0.01 43 2 601 -2
28MAY26 19.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 223 0
28MAY26 19.50 P 0.10 0.10 0.08 0.07 -0.02 43 2 332 -1
28MAY26 20.00 P 0.15 0.15 0.12 0.11 -0.04 42 16 522 -11
28MAY26 21.00 P 0.30 0.33 0.26 0.28 -0.06 42 44 497 +26
28MAY26 22.00 P 0.61 0.61 0.54 0.59 -0.09 42 69 449 -40
28MAY26 23.00 P 1.18 1.18 1.09 1.09 -0.11 43 129 406 -11
28MAY26 24.00 P 0.00 0.00 0.00 1.77 -0.12 45 0 328 0
28MAY26 25.00 P 2.60 2.60 2.60 2.58 -0.13 47 1 292 -1
28MAY26 26.00 P 0.00 0.00 0.00 3.48 -0.13 51 0 139 0
28MAY26 27.00 P 0.00 0.00 0.00 4.41 -0.11 54 0 52 0
28MAY26 28.00 P 0.00 0.00 0.00 5.37 -0.14 57 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.36 -0.11 62 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 7.34 -0.10 65 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.34 -0.15 72 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.34 -0.20 77 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.34 -0.19 83 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.34 -0.21 88 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
29JUN26 11.50 P 0.02 0.02 0.02 0.01 0.00 71 6 68 -2
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 526 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 4 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 442 0
29JUN26 15.50 P 0.06 0.06 0.06 0.02 0.00 45 1 339 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 3,270 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 460 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 524 0
29JUN26 17.50 P 0.14 0.14 0.14 0.11 -0.01 44 4 297 0
29JUN26 18.00 P 0.00 0.00 0.00 0.16 -0.02 43 0 317 0
29JUN26 18.50 P 0.00 0.00 0.00 0.23 -0.02 44 0 205 0
29JUN26 19.00 P 0.00 0.00 0.00 0.30 -0.04 43 0 285 0
29JUN26 19.50 P 0.00 0.00 0.00 0.39 -0.05 42 0 234 0
29JUN26 20.00 P 0.48 0.52 0.48 0.52 -0.05 42 6 883 0
29JUN26 21.00 P 0.84 0.84 0.84 0.85 -0.06 42 1 310 +1
29JUN26 22.00 P 1.33 1.33 1.20 1.31 -0.08 43 19 373 0
29JUN26 23.00 P 1.75 1.75 1.75 1.89 -0.10 43 2 259 +2
29JUN26 24.00 P 2.45 2.45 2.45 2.59 -0.10 45 2 154 -2
29JUN26 25.00 P 0.00 0.00 0.00 3.36 -0.10 46 0 153 0
29JUN26 26.00 P 0.00 0.00 0.00 4.21 -0.11 48 0 125 0
29JUN26 27.00 P 0.00 0.00 0.00 5.09 -0.12 49 0 82 0
29JUN26 28.00 P 0.00 0.00 0.00 6.01 -0.12 51 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 6.95 -0.12 53 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 7.87 -0.20 52 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.84 -0.16 54 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.80 -0.16 54 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.78 -0.16 55 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.75 -0.17 54 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 350 0
30JUL26 16.50 P 0.00 0.00 0.00 0.14 -0.01 44 0 26 0
30JUL26 17.00 P 0.00 0.00 0.00 0.19 -0.02 44 0 100 0
30JUL26 17.50 P 0.00 0.00 0.00 0.26 -0.02 44 0 21 0
30JUL26 18.00 P 0.36 0.36 0.34 0.33 -0.04 43 17 61 +6
30JUL26 18.50 P 0.00 0.00 0.00 0.43 -0.03 43 0 15 0
30JUL26 19.00 P 0.00 0.00 0.00 0.54 -0.03 43 0 40 0
30JUL26 19.50 P 0.00 0.00 0.00 0.66 -0.05 43 0 33 0
30JUL26 20.00 P 0.80 0.80 0.77 0.82 -0.05 43 2 29 0
30JUL26 21.00 P 1.19 1.19 1.18 1.19 -0.06 42 2 81 0
30JUL26 22.00 P 0.00 0.00 0.00 1.68 -0.07 43 0 77 0
30JUL26 23.00 P 0.00 0.00 0.00 2.25 -0.09 43 0 46 0
30JUL26 24.00 P 0.00 0.00 0.00 2.96 -0.05 45 0 70 0
30JUL26 25.00 P 0.00 0.00 0.00 3.67 -0.09 45 0 132 0
30JUL26 26.00 P 0.00 0.00 0.00 4.47 -0.14 46 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 5.31 -0.16 47 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 6.19 -0.18 48 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 7.08 -0.22 49 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.00 -0.17 50 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.94 -0.19 50 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 9.89 -0.14 51 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.86 -0.13 52 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.82 -0.14 52 0 0 0
28AUG26 16.50 P 0.28 0.28 0.28 0.24 -0.01 44 10 51 +10
28AUG26 17.00 P 0.00 0.00 0.00 0.31 -0.02 43 0 3 0
28AUG26 17.50 P 0.00 0.00 0.00 0.40 -0.03 44 0 0 0
28AUG26 18.00 P 0.52 0.52 0.52 0.50 -0.03 43 1 1 +1
28AUG26 18.50 P 0.00 0.00 0.00 0.61 -0.03 43 0 0 0
28AUG26 19.00 P 0.73 0.73 0.73 0.74 -0.03 43 1 2 +1
28AUG26 19.50 P 0.00 0.00 0.00 0.89 -0.03 43 0 0 0
28AUG26 20.00 P 1.04 1.04 1.04 1.05 -0.04 43 1 1 +1
28AUG26 21.00 P 0.00 0.00 0.00 1.45 -0.06 43 0 2 0
28AUG26 22.00 P 0.00 0.00 0.00 1.94 -0.07 43 0 3 0
28AUG26 23.00 P 0.00 0.00 0.00 2.52 -0.08 43 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 3.16 -0.10 43 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 3.90 -0.09 45 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 4.72 -0.10 46 0 2 0
28AUG26 27.00 P 0.00 0.00 0.00 5.50 -0.15 46 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 6.35 -0.16 47 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.23 -0.16 48 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.12 -0.18 48 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.04 -0.17 49 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.97 -0.20 49 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 46 0 46 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 0.00 44 0 117 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 44 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 0.00 43 0 296 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 0.00 44 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.12 0.00 43 0 162 0
29SEP26 15.00 P 0.00 0.00 0.00 0.16 0.00 43 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 0.21 -0.01 43 0 230 0
29SEP26 16.00 P 0.00 0.00 0.00 0.27 -0.01 43 0 279 0
29SEP26 16.50 P 0.00 0.00 0.00 0.35 -0.02 43 0 383 0
29SEP26 17.00 P 0.00 0.00 0.00 0.43 -0.03 43 0 991 0
29SEP26 17.50 P 0.00 0.00 0.00 0.54 -0.03 43 0 194 0
29SEP26 18.00 P 0.00 0.00 0.00 0.66 -0.02 43 0 129 0
29SEP26 18.50 P 0.00 0.00 0.00 0.78 -0.03 43 0 78 0
29SEP26 19.00 P 0.00 0.00 0.00 0.91 -0.04 42 0 123 0
29SEP26 19.50 P 0.00 0.00 0.00 1.07 -0.05 42 0 123 0
29SEP26 20.00 P 0.00 0.00 0.00 1.27 -0.04 43 0 66 0
29SEP26 21.00 P 0.00 0.00 0.00 1.68 -0.05 42 0 66 0
29SEP26 22.00 P 0.00 0.00 0.00 2.18 -0.06 42 0 43 0
29SEP26 23.00 P 0.00 0.00 0.00 2.78 -0.06 43 0 1,123 0
29SEP26 24.00 P 0.00 0.00 0.00 3.40 -0.08 43 0 64 0
29SEP26 25.00 P 0.00 0.00 0.00 4.11 -0.08 44 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 4.87 -0.08 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.66 -0.14 45 0 36 0
29SEP26 28.00 P 0.00 0.00 0.00 6.49 -0.14 46 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 7.35 -0.16 46 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 8.23 -0.15 46 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 9.13 -0.15 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.04 -0.16 47 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.97 -0.18 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.92 -0.17 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 44 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 43 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 -0.01 42 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.13 -0.01 42 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 0.00 43 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.23 -0.01 42 0 54 0
30DEC26 14.50 P 0.00 0.00 0.00 0.29 -0.01 42 0 126 0
30DEC26 15.00 P 0.00 0.00 0.00 0.36 -0.02 42 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 0.45 -0.01 43 0 165 0
30DEC26 16.00 P 0.00 0.00 0.00 0.54 -0.03 42 0 161 0
30DEC26 16.50 P 0.00 0.00 0.00 0.66 -0.02 43 0 97 0
30DEC26 17.00 P 0.00 0.00 0.00 0.77 -0.04 42 0 827 0
30DEC26 17.50 P 0.00 0.00 0.00 0.89 -0.03 42 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 1.03 -0.04 42 0 16 0
30DEC26 18.50 P 0.00 0.00 0.00 1.20 -0.03 42 0 45 0
30DEC26 19.00 P 0.00 0.00 0.00 1.37 -0.03 42 0 62 0
30DEC26 19.50 P 0.00 0.00 0.00 1.53 -0.05 41 0 316 0
30DEC26 20.00 P 0.00 0.00 0.00 1.74 -0.04 41 0 331 0
30DEC26 21.00 P 0.00 0.00 0.00 2.19 -0.05 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.70 -0.07 42 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 3.28 -0.07 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.91 -0.08 42 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 4.61 -0.09 43 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 5.33 -0.12 43 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.10 -0.14 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.90 -0.14 44 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 7.72 -0.14 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.56 -0.15 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.43 -0.14 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.31 -0.16 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.21 -0.16 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.12 -0.16 45 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 0.00 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 0.00 42 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.32 0.00 42 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 0.40 0.00 42 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.48 0.00 42 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.58 0.00 42 0 312 0
30MAR27 15.50 P 0.00 0.00 0.00 0.69 -0.01 42 0 215 0
30MAR27 16.00 P 0.80 0.80 0.80 0.80 -0.01 42 25 37 +25
30MAR27 16.50 P 0.94 0.94 0.94 0.95 0.00 42 14 29 +14
30MAR27 17.00 P 0.00 0.00 0.00 1.05 -0.04 42 0 285 0
30MAR27 17.50 P 0.00 0.00 0.00 1.20 -0.04 42 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 1.36 -0.04 41 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 1.54 0.00 41 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 1.72 -0.05 41 0 115 0
30MAR27 19.50 P 0.00 0.00 0.00 1.92 -0.05 41 0 115 0
30MAR27 20.00 P 0.00 0.00 0.00 2.13 -0.06 41 0 301 0
30MAR27 21.00 P 0.00 0.00 0.00 2.60 -0.05 41 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 3.13 -0.06 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.72 -0.04 41 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.34 -0.07 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.02 -0.05 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.69 -0.14 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.46 -0.12 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.23 -0.14 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.04 -0.13 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.86 -0.13 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.69 -0.15 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.55 -0.16 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.43 -0.15 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.32 -0.15 44 0 0 0
TOTAL PUT 381 27,973 +17
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$ 10.60
28MAY26 7.25 C 0.00 0.00 0.00 3.35 +0.16 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.11 +0.17 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.86 +0.17 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.61 +0.15 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.35 +0.13 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.11 +0.14 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.88 +0.15 45 0 0 0
28MAY26 9.00 C 1.70 1.70 1.70 1.64 +0.14 44 4 2 -2
28MAY26 9.25 C 0.00 0.00 0.00 1.41 +0.14 43 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.19 +0.15 43 0 16 0
28MAY26 9.75 C 0.00 0.00 0.00 0.98 +0.13 42 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.80 +0.14 43 0 117 0
28MAY26 10.50 C 0.00 0.00 0.00 0.50 +0.11 43 0 224 0
28MAY26 11.00 C 0.36 0.36 0.29 0.28 +0.06 43 96 137 +65
28MAY26 11.50 C 0.00 0.00 0.00 0.15 +0.04 43 0 52 0
28MAY26 12.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 37 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 62 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.71 +0.17 89 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.61 +0.17 85 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.36 +0.17 75 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.11 +0.17 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.86 +0.17 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.61 +0.17 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.36 +0.17 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.11 +0.17 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.86 +0.17 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.61 +0.17 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.36 +0.17 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.11 +0.17 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.87 +0.16 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.62 +0.15 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.35 +0.12 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.12 +0.13 33 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.89 +0.13 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.66 +0.15 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.44 +0.12 38 0 32 0
29JUN26 9.50 C 0.00 0.00 0.00 1.23 +0.12 37 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 1.05 +0.13 38 0 51 0
29JUN26 10.00 C 0.00 0.00 0.00 0.88 +0.12 38 0 88 0
29JUN26 10.50 C 0.57 0.64 0.57 0.59 +0.07 38 12 275 0
29JUN26 11.00 C 0.43 0.43 0.37 0.40 +0.07 39 21 313 +9
29JUN26 11.50 C 0.00 0.00 0.00 0.25 +0.04 38 0 66 0
29JUN26 12.00 C 0.00 0.00 0.00 0.15 +0.02 38 0 60 0
29JUN26 12.50 C 0.12 0.12 0.12 0.09 +0.01 38 3 1 -1
29JUN26 13.00 C 0.09 0.09 0.09 0.05 0.00 38 45 65 +45
29JUN26 13.50 C 0.00 0.00 0.00 0.03 0.00 39 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 0.00 40 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 3.36 +0.15 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.11 +0.15 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.87 +0.15 41 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.62 +0.14 37 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.37 +0.12 33 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.12 +0.10 30 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.90 +0.10 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.69 +0.09 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.49 +0.12 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.31 +0.12 37 0 28 0
30JUL26 9.75 C 0.00 0.00 0.00 1.14 +0.11 37 0 14 0
30JUL26 10.00 C 0.00 0.00 0.00 1.00 +0.11 38 0 22 0
30JUL26 10.50 C 0.73 0.73 0.73 0.73 +0.08 37 15 60 0
30JUL26 11.00 C 0.00 0.00 0.00 0.54 +0.08 38 0 114 0
30JUL26 11.50 C 0.50 0.50 0.50 0.38 +0.04 38 1 17 +1
30JUL26 12.00 C 0.30 0.30 0.30 0.26 +0.03 38 1 25 0
30JUL26 12.50 C 0.23 0.23 0.23 0.18 +0.02 38 15 30 +15
30JUL26 13.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 2 0
30JUL26 14.00 C 0.00 0.00 0.00 0.05 0.00 38 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 3.37 +0.16 43 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.12 +0.15 40 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.88 +0.15 40 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.62 +0.12 33 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.37 +0.10 30 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.16 +0.10 36 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.94 +0.09 35 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.74 +0.07 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.57 +0.07 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.40 +0.10 37 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.26 +0.11 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.12 +0.09 38 0 31 0
28AUG26 10.50 C 0.00 0.00 0.00 0.88 +0.08 38 0 8 0
28AUG26 11.00 C 0.68 0.68 0.68 0.69 +0.07 39 6 12 +6
28AUG26 11.50 C 0.00 0.00 0.00 0.53 +0.06 39 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.40 +0.04 39 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.30 +0.03 39 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.22 +0.02 39 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.17 +0.03 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.13 +0.02 40 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.07 - 41 0 0 -
29SEP26 5.75 C 0.00 0.00 0.00 4.86 +0.17 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.61 +0.16 0 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.36 +0.17 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.11 +0.17 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.86 +0.17 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.61 +0.16 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.37 +0.16 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.12 +0.15 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.89 +0.15 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.62 +0.11 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.40 +0.11 34 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.17 +0.10 33 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.98 +0.10 34 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.80 +0.10 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.64 +0.11 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.48 +0.09 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.34 +0.09 36 0 6 0
29SEP26 10.00 C 0.00 0.00 0.00 1.25 +0.13 38 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.97 +0.07 37 0 69 0
29SEP26 11.00 C 0.00 0.00 0.00 0.78 +0.06 37 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.61 +0.05 37 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.48 +0.04 38 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.37 +0.03 38 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.29 +0.03 38 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.22 +0.02 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.16 +0.01 38 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 +0.01 39 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.86 +0.17 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.61 +0.16 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.36 +0.17 0 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 4.11 +0.16 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.87 +0.16 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.64 +0.17 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.37 +0.13 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.16 +0.14 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.94 +0.14 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.70 +0.10 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.53 +0.13 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.35 +0.13 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.18 +0.13 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.02 +0.12 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.87 +0.12 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.73 +0.11 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.60 +0.11 36 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.48 +0.11 36 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.25 +0.10 36 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 1.04 +0.08 36 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.88 +0.08 37 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.73 +0.07 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.60 +0.05 37 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.50 +0.06 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.41 +0.04 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.34 +0.04 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 +0.04 37 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.22 +0.02 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 +0.02 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.52 +0.15 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.33 +0.15 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.04 +0.13 33 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.87 +0.05 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.70 +0.06 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.53 +0.05 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.38 +0.13 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.23 +0.12 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.09 +0.11 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.96 +0.12 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.83 +0.11 36 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.71 +0.10 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.48 +0.09 36 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 1.29 +0.09 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 1.12 +0.08 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.96 +0.07 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.83 +0.07 37 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.71 +0.05 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.61 +0.05 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.52 +0.04 37 0 3 0
30MAR27 14.50 C 0.40 0.40 0.40 0.45 +0.05 37 15 15 +15
30MAR27 15.00 C 0.00 0.00 0.00 0.38 +0.03 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.33 +0.03 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.27 +0.01 37 0 0 0
TOTAL CALL 234 3,260 +153
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 183 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 79 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 0.00 47 0 111 0
28MAY26 9.00 P 0.03 0.04 0.03 0.03 -0.01 45 4 1,768 0
28MAY26 9.25 P 0.04 0.04 0.04 0.05 -0.01 44 1 138 -1
28MAY26 9.50 P 0.00 0.00 0.00 0.07 -0.03 42 0 56 0
28MAY26 9.75 P 0.00 0.00 0.00 0.12 -0.04 43 0 131 0
28MAY26 10.00 P 0.17 0.19 0.12 0.18 -0.05 42 31 70 +7
28MAY26 10.50 P 0.35 0.35 0.35 0.37 -0.10 41 15 55 +15
28MAY26 11.00 P 0.62 0.62 0.62 0.67 -0.10 43 11 23 +11
28MAY26 11.50 P 0.00 0.00 0.00 1.03 -0.13 43 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.45 -0.16 42 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 1.94 -0.14 49 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.44 -0.13 57 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.95 -0.12 68 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.45 -0.12 76 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.93 -0.14 76 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.42 -0.15 79 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.95 -0.12 97 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.45 -0.12 103 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 -0.01 40 0 70 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 105 0
29JUN26 8.75 P 0.10 0.10 0.10 0.08 -0.03 38 1 171 +1
29JUN26 9.00 P 0.00 0.00 0.00 0.12 -0.04 38 0 43 0
29JUN26 9.25 P 0.00 0.00 0.00 0.17 -0.05 38 0 124 0
29JUN26 9.50 P 0.20 0.27 0.20 0.24 -0.06 39 17 39 +13
29JUN26 9.75 P 0.30 0.30 0.29 0.32 -0.07 38 19 29 -19
29JUN26 10.00 P 0.35 0.39 0.35 0.41 -0.09 38 10 113 0
29JUN26 10.50 P 0.00 0.00 0.00 0.66 -0.09 38 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 0.97 -0.11 39 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.36 -0.10 41 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.73 -0.15 38 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.19 -0.14 40 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 2.68 -0.12 45 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.15 -0.13 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.65 -0.12 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.14 -0.12 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.63 -0.13 55 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.09 -0.17 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.64 -0.12 66 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.04 -0.01 39 0 12 0
30JUL26 8.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.16 -0.03 38 0 2 0
30JUL26 9.00 P 0.24 0.24 0.24 0.21 -0.04 38 1 45 0
30JUL26 9.25 P 0.00 0.00 0.00 0.28 -0.04 38 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.35 -0.06 38 0 10 0
30JUL26 9.75 P 0.00 0.00 0.00 0.44 -0.08 38 0 52 0
30JUL26 10.00 P 0.00 0.00 0.00 0.55 -0.08 38 0 19 0
30JUL26 10.50 P 0.00 0.00 0.00 0.79 -0.09 37 0 6 0
30JUL26 11.00 P 0.00 0.00 0.00 1.10 -0.13 38 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.48 -0.09 40 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.87 -0.09 40 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.30 -0.09 42 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.74 -0.10 42 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.20 -0.09 43 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.67 -0.11 44 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.15 -0.12 45 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.64 -0.12 48 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.04 -0.02 40 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.06 -0.02 40 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.12 -0.02 40 0 2 0
28AUG26 8.25 P 0.00 0.00 0.00 0.16 -0.02 40 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.21 -0.03 40 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.26 -0.04 40 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.33 -0.05 40 0 7 0
28AUG26 9.25 P 0.00 0.00 0.00 0.41 -0.05 40 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.50 -0.06 40 0 12 0
28AUG26 9.75 P 0.00 0.00 0.00 0.60 -0.07 40 0 19 0
28AUG26 10.00 P 0.00 0.00 0.00 0.72 -0.08 41 0 42 0
28AUG26 10.50 P 0.00 0.00 0.00 0.98 -0.09 41 0 16 0
28AUG26 11.00 P 1.28 1.28 1.28 1.28 -0.11 41 6 6 +6
28AUG26 11.50 P 0.00 0.00 0.00 1.63 -0.12 42 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.01 -0.13 43 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.42 -0.14 44 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.85 -0.16 44 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.31 -0.16 47 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.78 -0.16 48 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.27 -0.16 52 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.76 - 54 0 0 -
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 -0.01 39 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 -0.01 40 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 -0.02 39 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.12 -0.02 39 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 -0.03 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.20 -0.03 39 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.25 -0.05 39 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.32 -0.04 39 0 10 0
29SEP26 9.00 P 0.42 0.42 0.42 0.39 -0.06 39 1 3 +1
29SEP26 9.25 P 0.00 0.00 0.00 0.48 -0.06 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.57 -0.07 39 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.68 -0.07 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.79 -0.09 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.06 -0.10 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.36 -0.11 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.70 -0.12 40 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.07 -0.14 41 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.47 -0.15 41 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 2.90 -0.15 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.35 -0.16 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.81 -0.16 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.29 -0.16 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.78 -0.14 50 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.27 -0.17 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.78 -0.14 56 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.01 37 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 0.00 39 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 -0.01 37 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.18 -0.02 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.23 -0.02 38 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.34 -0.03 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.41 -0.03 38 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 0.49 -0.04 38 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.58 -0.04 38 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 0.67 -0.05 38 0 2 0
30DEC26 9.50 P 0.00 0.00 0.00 0.78 -0.05 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.89 -0.06 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.01 -0.07 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.28 -0.08 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.58 -0.09 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.91 -0.10 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.27 -0.11 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.65 -0.12 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.06 -0.12 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.48 -0.14 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.92 -0.14 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.38 -0.15 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.85 -0.15 45 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.33 -0.14 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.80 -0.16 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.23 -0.02 38 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.28 -0.03 38 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.34 -0.03 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.41 -0.03 38 0 0 0
30MAR27 8.25 P 0.56 0.56 0.55 0.48 -0.03 38 2 2 -2
30MAR27 8.50 P 0.00 0.00 0.00 0.56 -0.04 38 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 0.65 -0.04 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.74 -0.05 38 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.85 -0.05 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.96 -0.05 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.08 -0.06 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.20 -0.07 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.47 -0.08 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.78 -0.08 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.10 -0.10 39 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.45 -0.11 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.82 -0.11 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.21 -0.13 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.62 -0.02 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.05 -0.01 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.49 -0.04 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.94 -0.06 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.33 -0.14 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.85 -0.11 44 0 0 0
TOTAL PUT 119 5,465 +32
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$ 89.00
28MAY26 35.00 C 0.00 0.00 0.00 54.04 +0.20 127 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 53.05 +0.21 138 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 52.05 +0.21 133 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 51.06 +0.22 137 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 50.06 +0.22 133 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 49.06 +0.21 128 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 48.07 +0.22 129 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 47.07 +0.22 125 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 46.07 +0.22 120 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 45.08 +0.23 121 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 44.08 +0.23 117 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 43.09 +0.24 116 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 42.09 +0.24 113 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 41.10 +0.25 112 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 40.10 +0.24 108 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 39.10 +0.24 104 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 36.61 +0.07 98 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 34.12 +0.03 92 0 96 0
28MAY26 57.50 C 0.00 0.00 0.00 31.64 +0.05 87 0 240 0
28MAY26 60.00 C 0.00 0.00 0.00 29.08 +0.13 66 0 863 0
28MAY26 62.50 C 0.00 0.00 0.00 26.61 +0.07 67 0 1,953 0
28MAY26 65.00 C 0.00 0.00 0.00 24.17 +0.15 67 0 1,172 0
28MAY26 67.50 C 0.00 0.00 0.00 21.70 +0.06 63 0 491 0
28MAY26 70.00 C 0.00 0.00 0.00 19.19 -0.11 55 0 97 0
28MAY26 72.50 C 0.00 0.00 0.00 17.14 +0.11 67 0 138 0
28MAY26 75.00 C 12.80 13.90 11.92 15.00 +0.53 67 8 399 -1
28MAY26 77.50 C 0.00 0.00 0.00 12.97 +0.06 67 0 574 0
28MAY26 80.00 C 9.00 9.00 9.00 11.10 +0.36 67 10 400 -10
28MAY26 82.50 C 9.00 9.00 9.00 9.38 -0.01 67 4 1,059 0
28MAY26 85.00 C 5.45 7.06 5.45 7.61 -0.27 64 111 586 +91
28MAY26 87.50 C 6.00 6.00 4.40 6.53 +0.16 68 132 672 +111
28MAY26 90.00 C 5.07 5.07 3.60 5.43 +0.04 69 134 1,445 +61
28MAY26 92.50 C 3.48 4.25 3.01 4.40 -0.09 69 599 973 -10
28MAY26 95.00 C 2.71 3.77 2.71 3.50 -0.10 68 128 562 +80
28MAY26 97.50 C 2.35 2.35 2.07 2.77 -0.10 68 20 108 +10
28MAY26 100.00 C 2.40 2.40 1.60 2.18 -0.09 68 92 478 -6
28MAY26 102.50 C 1.40 1.40 1.40 1.69 -0.08 68 10 149 +10
28MAY26 105.00 C 1.10 1.60 1.10 1.28 -0.08 68 10 337 +10
28MAY26 107.50 C 1.02 1.02 1.02 0.97 -0.08 68 5 980 -5
28MAY26 110.00 C 0.00 0.00 0.00 0.74 -0.06 68 0 136 0
28MAY26 112.50 C 1.00 1.07 1.00 0.55 - 68 16 16 -
29JUN26 14.00 C 0.00 0.00 0.00 75.01 +0.19 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 74.52 +0.20 177 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 74.02 +0.20 172 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 73.52 +0.20 167 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 73.02 +0.20 163 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 72.52 +0.20 158 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 72.02 +0.20 154 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 71.52 +0.20 149 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 71.02 +0.20 142 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 70.52 +0.20 136 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 70.02 +0.16 0 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 69.52 +0.20 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 69.02 +0.20 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 68.02 +0.14 0 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 67.02 +0.20 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 66.02 +0.19 0 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 65.03 +0.20 126 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 64.03 +0.20 120 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 63.03 +0.20 114 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 62.03 +0.20 107 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 61.03 +0.13 98 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 60.03 +0.11 0 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 59.03 +0.10 0 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 58.03 +0.20 0 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 57.03 +0.19 0 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 56.03 +0.19 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 55.04 +0.20 91 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 54.04 +0.20 87 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 53.05 +0.21 92 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 52.05 +0.21 89 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 51.06 +0.22 90 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 50.06 +0.06 87 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 49.06 +0.21 84 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 48.07 +0.22 84 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 47.07 +0.22 81 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 46.07 +0.01 79 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 45.08 +0.23 78 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 44.08 +0.22 75 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 43.09 -0.04 75 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 42.09 -0.05 72 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 41.10 +0.22 71 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 40.10 +0.20 69 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 39.10 +0.19 66 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 36.63 +0.09 64 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 34.25 -0.05 67 0 36 0
29JUN26 57.50 C 0.00 0.00 0.00 31.64 -0.27 54 0 301 0
29JUN26 60.00 C 0.00 0.00 0.00 29.56 +0.30 67 0 156 0
29JUN26 62.50 C 0.00 0.00 0.00 26.95 -0.30 58 0 809 0
29JUN26 65.00 C 0.00 0.00 0.00 24.67 -0.34 58 0 375 0
29JUN26 67.50 C 0.00 0.00 0.00 23.14 +0.30 69 0 246 0
29JUN26 70.00 C 0.00 0.00 0.00 20.36 -0.40 58 0 568 0
29JUN26 72.50 C 17.83 17.83 17.83 18.65 -0.14 62 10 406 +10
29JUN26 75.00 C 0.00 0.00 0.00 16.82 -0.14 63 0 2,119 0
29JUN26 77.50 C 0.00 0.00 0.00 15.09 -0.36 63 0 522 0
29JUN26 80.00 C 0.00 0.00 0.00 13.52 -0.32 63 0 2,705 0
29JUN26 82.50 C 9.75 9.75 9.75 12.13 +0.09 64 5 194 0
29JUN26 85.00 C 9.19 9.19 8.82 10.79 +0.07 65 18 201 -8
29JUN26 87.50 C 7.83 9.49 7.83 9.85 +0.07 67 45 24 -3
29JUN26 90.00 C 7.18 8.10 7.18 8.84 +0.08 68 6 106 0
29JUN26 92.50 C 6.60 6.60 6.29 7.92 +0.03 69 75 172 +58
29JUN26 95.00 C 5.80 5.80 5.80 7.00 +0.04 69 3 146 +3
29JUN26 97.50 C 4.96 5.77 4.96 6.13 +0.04 68 31 348 +6
29JUN26 100.00 C 0.00 0.00 0.00 5.37 +0.03 68 0 151 0
29JUN26 102.50 C 0.00 0.00 0.00 4.68 +0.03 68 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 4.07 +0.02 68 0 162 0
29JUN26 107.50 C 0.00 0.00 0.00 3.54 +0.02 68 0 295 0
29JUN26 110.00 C 3.50 3.50 3.50 3.05 +0.01 68 15 180 -2
29JUN26 112.50 C 2.86 2.86 2.64 2.65 - 68 62 62 -
30JUL26 49.00 C 0.00 0.00 0.00 40.18 -0.02 53 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 39.22 -0.04 55 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 36.94 +0.01 62 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 34.65 -0.01 63 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 32.50 -0.16 65 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 30.45 +0.18 68 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 28.09 -0.16 64 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 26.00 -0.12 63 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 24.14 +0.11 64 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 21.89 -0.26 61 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 20.67 +0.13 66 0 54 0
30JUL26 75.00 C 0.00 0.00 0.00 18.60 -0.10 63 0 31 0
30JUL26 77.50 C 0.00 0.00 0.00 17.42 +0.28 66 0 75 0
30JUL26 80.00 C 0.00 0.00 0.00 15.67 -0.04 64 0 153 0
30JUL26 82.50 C 0.00 0.00 0.00 14.31 +0.05 64 0 25 0
30JUL26 85.00 C 11.81 11.81 11.81 13.42 +0.12 67 11 185 0
30JUL26 87.50 C 11.70 11.70 11.70 12.32 +0.08 67 7 52 +7
30JUL26 90.00 C 0.00 0.00 0.00 11.33 +0.08 68 0 600 0
30JUL26 92.50 C 0.00 0.00 0.00 10.43 +0.07 69 0 45 0
30JUL26 95.00 C 0.00 0.00 0.00 9.48 +0.01 69 0 46 0
30JUL26 97.50 C 0.00 0.00 0.00 8.64 +0.01 69 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 7.80 +0.01 69 0 59 0
30JUL26 102.50 C 0.00 0.00 0.00 7.05 -0.01 68 0 69 0
30JUL26 105.00 C 6.64 6.64 6.48 6.38 -0.01 68 16 26 +14
30JUL26 107.50 C 5.16 5.16 5.16 5.72 -0.01 68 1 43 0
30JUL26 110.00 C 0.00 0.00 0.00 5.18 +0.13 68 0 28 0
30JUL26 112.50 C 0.00 0.00 0.00 4.67 - 68 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 31.40 +0.14 68 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 29.04 -0.19 64 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 27.09 -0.25 64 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 25.24 -0.11 64 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 23.48 -0.10 64 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 21.83 -0.17 64 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 20.28 -0.01 64 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 18.83 +0.05 65 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 17.48 -0.02 65 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 16.26 0.00 66 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 15.33 +0.13 67 0 11 0
28AUG26 87.50 C 0.00 0.00 0.00 14.28 +0.14 68 0 24 0
28AUG26 90.00 C 0.00 0.00 0.00 13.33 +0.09 68 0 30 0
28AUG26 92.50 C 0.00 0.00 0.00 12.48 +0.08 69 0 21 0
28AUG26 95.00 C 0.00 0.00 0.00 11.54 +0.07 69 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 10.66 +0.06 69 0 36 0
28AUG26 100.00 C 0.00 0.00 0.00 9.85 +0.06 69 0 15 0
28AUG26 102.50 C 0.00 0.00 0.00 9.03 +0.06 69 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 8.33 +0.05 69 0 6 0
28AUG26 107.50 C 0.00 0.00 0.00 7.68 +0.04 69 0 3 0
28AUG26 110.00 C 0.00 0.00 0.00 7.04 +0.05 69 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 6.46 - 69 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 68.05 +0.17 73 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 67.06 +0.20 70 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 66.07 +0.20 67 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 65.08 +0.20 65 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 64.03 +0.13 0 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 63.11 +0.20 69 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 62.12 +0.20 67 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 61.14 +0.20 68 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 60.15 +0.20 66 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 59.19 +0.22 71 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 58.19 +0.20 67 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 57.06 +0.04 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 56.09 +0.05 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 55.12 +0.05 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 54.31 +0.21 68 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 53.34 +0.20 68 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 52.23 +0.06 52 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 51.42 +0.21 68 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 50.46 +0.19 67 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 49.35 +0.03 58 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 48.40 +0.03 59 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 47.45 +0.01 60 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 46.50 -0.02 60 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 45.75 +0.16 66 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 44.83 -0.09 66 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 43.89 +0.11 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 42.96 +0.08 65 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 42.05 -0.20 65 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 41.09 0.00 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 40.24 -0.09 64 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 37.88 -0.09 61 0 18 0
29SEP26 55.00 C 0.00 0.00 0.00 36.18 +0.20 67 0 981 0
29SEP26 57.50 C 0.00 0.00 0.00 33.83 -0.03 63 0 1,551 0
29SEP26 60.00 C 0.00 0.00 0.00 31.76 -0.10 63 0 1,499 0
29SEP26 62.50 C 0.00 0.00 0.00 29.83 +0.14 62 0 932 0
29SEP26 65.00 C 0.00 0.00 0.00 27.76 -0.43 61 0 73 0
29SEP26 67.50 C 0.00 0.00 0.00 26.51 +0.07 64 0 85 0
29SEP26 70.00 C 0.00 0.00 0.00 24.73 +0.03 64 0 153 0
29SEP26 72.50 C 0.00 0.00 0.00 23.29 +0.15 64 0 167 0
29SEP26 75.00 C 0.00 0.00 0.00 21.82 +0.14 65 0 905 0
29SEP26 77.50 C 0.00 0.00 0.00 20.33 +0.02 64 0 831 0
29SEP26 80.00 C 0.00 0.00 0.00 19.05 +0.02 65 0 131 0
29SEP26 82.50 C 0.00 0.00 0.00 18.35 +0.38 68 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 16.71 -0.22 65 0 289 0
29SEP26 87.50 C 0.00 0.00 0.00 15.77 +0.01 66 0 111 0
29SEP26 90.00 C 14.64 14.64 14.64 15.06 +0.13 68 1 220 0
29SEP26 92.50 C 0.00 0.00 0.00 14.19 +0.12 68 0 377 0
29SEP26 95.00 C 0.00 0.00 0.00 13.34 +0.11 69 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 12.41 +0.09 69 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 11.62 +0.10 69 0 130 0
29SEP26 102.50 C 0.00 0.00 0.00 10.82 +0.09 68 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 10.02 +0.09 68 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 9.38 +0.08 68 0 544 0
29SEP26 110.00 C 0.00 0.00 0.00 8.75 +0.08 68 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 8.12 - 68 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 52.07 +0.12 65 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 51.31 +0.24 67 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 50.40 +0.21 67 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 49.34 +0.03 63 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 48.70 -0.02 67 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 47.71 +0.12 65 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 46.83 +0.08 65 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 45.96 +0.05 65 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 44.95 -0.13 62 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 44.09 -0.16 62 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 43.26 -0.22 62 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 42.42 -0.24 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 41.19 -0.52 58 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 39.85 +0.16 64 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 37.79 +0.02 63 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 36.13 +0.20 64 0 2,427 0
30DEC26 60.00 C 0.00 0.00 0.00 34.32 +0.16 64 0 1,959 0
30DEC26 62.50 C 0.00 0.00 0.00 32.58 -0.04 63 0 898 0
30DEC26 65.00 C 0.00 0.00 0.00 30.80 -0.15 63 0 404 0
30DEC26 67.50 C 0.00 0.00 0.00 29.27 -0.06 63 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 27.83 -0.04 63 0 473 0
30DEC26 72.50 C 0.00 0.00 0.00 26.46 -0.05 63 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 25.09 -0.19 63 0 135 0
30DEC26 77.50 C 0.00 0.00 0.00 24.05 +0.05 64 0 155 0
30DEC26 80.00 C 0.00 0.00 0.00 22.76 -0.09 64 0 111 0
30DEC26 82.50 C 0.00 0.00 0.00 21.71 -0.07 65 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 21.04 +0.26 66 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 20.00 +0.17 66 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 19.11 +0.11 67 0 37 0
30DEC26 92.50 C 0.00 0.00 0.00 18.40 +0.21 67 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 17.62 +0.18 68 0 4 0
30DEC26 97.50 C 0.00 0.00 0.00 16.81 +0.20 68 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.96 +0.19 68 0 4 0
30DEC26 102.50 C 0.00 0.00 0.00 15.21 +0.18 68 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 14.46 +0.18 68 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 13.72 +0.19 68 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 12.97 +0.18 68 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 12.37 - 68 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 48.75 +0.02 64 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 47.93 -0.02 64 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 47.00 -0.18 63 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 46.32 -0.08 63 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 45.53 -0.09 63 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 44.63 -0.25 62 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 43.99 -0.18 63 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 43.23 -0.22 63 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 41.40 -0.26 63 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 39.64 -0.31 63 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 38.24 -0.09 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 36.62 -0.09 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 35.07 +0.21 64 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 33.57 +0.19 64 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 31.83 -0.50 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.50 -0.15 63 0 250 0
30MAR27 72.50 C 0.00 0.00 0.00 29.53 +0.14 64 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 28.06 -0.14 64 0 540 0
30MAR27 77.50 C 0.00 0.00 0.00 27.20 +0.13 65 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.18 +0.19 65 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 24.87 -0.10 64 0 0 0
30MAR27 85.00 C 21.80 21.80 21.80 24.18 +0.16 66 1 2 +1
30MAR27 87.50 C 0.00 0.00 0.00 23.27 +0.15 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 22.47 +0.20 67 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 21.66 +0.19 67 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 20.92 +0.21 67 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 20.15 +0.23 67 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 19.21 +0.13 67 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 18.64 +0.24 68 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.93 +0.24 68 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 17.23 +0.25 67 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 16.52 +0.25 67 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 15.81 - 67 0 0 -
TOTAL CALL 1,586 47,429 +427
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 135 0 215 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 131 0 128 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 127 0 85 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 123 0 60 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 120 0 78 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 116 0 67 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 110 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 100 0 144 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 97 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 29 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 88 0 38 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 79 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 265 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 615 0
28MAY26 57.50 P 0.00 0.00 0.00 0.02 0.00 71 0 870 0
28MAY26 60.00 P 0.00 0.00 0.00 0.03 -0.01 68 0 811 0
28MAY26 62.50 P 0.23 0.23 0.23 0.07 -0.01 68 24 506 +11
28MAY26 65.00 P 0.00 0.00 0.00 0.13 -0.03 68 0 712 0
28MAY26 67.50 P 0.50 0.50 0.50 0.24 -0.04 68 1 94 0
28MAY26 70.00 P 0.64 0.67 0.64 0.41 -0.06 68 72 1,022 +71
28MAY26 72.50 P 0.79 0.96 0.79 0.66 -0.09 68 25 255 +15
28MAY26 75.00 P 1.18 1.48 1.18 0.99 -0.12 67 42 320 -1
28MAY26 77.50 P 1.82 1.92 1.70 1.43 -0.14 66 10 506 +10
28MAY26 80.00 P 2.59 3.02 2.50 2.05 -0.16 66 46 299 +17
28MAY26 82.50 P 3.80 3.80 3.80 2.82 -0.19 66 10 534 0
28MAY26 85.00 P 4.65 5.25 4.00 3.76 -0.22 66 176 539 +28
28MAY26 87.50 P 6.85 6.85 6.43 4.87 -0.24 65 11 118 0
28MAY26 90.00 P 0.00 0.00 0.00 6.30 -0.21 67 0 81 0
28MAY26 92.50 P 0.00 0.00 0.00 7.87 -0.11 68 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 9.44 -0.28 67 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 11.23 -0.28 67 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 13.15 -0.28 67 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 15.63 -0.13 75 0 3 0
28MAY26 105.00 P 0.00 0.00 0.00 17.75 -0.16 75 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.96 -0.17 76 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 22.21 -0.17 77 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 24.50 - 78 0 0 -
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 165 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 156 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 153 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 151 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 141 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 136 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 134 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 129 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 118 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 114 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 111 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 107 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 104 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 98 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 93 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 90 0 17 0
29JUN26 34.00 P 0.06 0.06 0.06 0.01 0.00 87 3 13 +3
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 85 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 80 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 0.00 68 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 0.00 68 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 0.00 69 0 71 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 0.00 68 0 38 0
29JUN26 49.00 P 0.00 0.00 0.00 0.06 -0.01 68 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 0.08 0.00 68 0 114 0
29JUN26 52.50 P 0.00 0.00 0.00 0.13 -0.01 68 0 116 0
29JUN26 55.00 P 0.00 0.00 0.00 0.22 -0.01 68 0 266 0
29JUN26 57.50 P 0.00 0.00 0.00 0.34 -0.02 67 0 198 0
29JUN26 60.00 P 0.67 0.70 0.67 0.52 -0.02 68 13 642 +13
29JUN26 62.50 P 0.00 0.00 0.00 0.75 -0.03 68 0 1,016 0
29JUN26 65.00 P 1.26 1.29 1.26 1.05 -0.04 68 17 187 0
29JUN26 67.50 P 0.00 0.00 0.00 1.38 -0.08 66 0 187 0
29JUN26 70.00 P 2.13 2.13 2.13 1.84 -0.08 66 2 438 -2
29JUN26 72.50 P 2.32 2.32 2.32 2.38 -0.07 66 3 96 0
29JUN26 75.00 P 3.16 3.58 3.16 3.05 -0.07 66 26 161 0
29JUN26 77.50 P 0.00 0.00 0.00 3.82 -0.09 66 0 412 0
29JUN26 80.00 P 5.10 5.55 4.60 4.67 -0.10 66 51 159 +10
29JUN26 82.50 P 0.00 0.00 0.00 5.70 -0.10 66 0 53 0
29JUN26 85.00 P 8.00 8.00 8.00 6.78 -0.12 66 2 227 +2
29JUN26 87.50 P 9.90 9.90 8.20 8.20 -0.02 67 30 151 +15
29JUN26 90.00 P 9.80 11.20 9.80 9.52 -0.17 66 32 107 +31
29JUN26 92.50 P 13.02 13.02 11.87 11.10 -0.09 67 30 75 +15
29JUN26 95.00 P 13.81 13.81 13.64 12.80 -0.12 68 24 24 +9
29JUN26 97.50 P 14.91 14.92 14.91 14.58 -0.14 69 23 38 +23
29JUN26 100.00 P 0.00 0.00 0.00 16.53 -0.14 71 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.41 -0.18 71 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.38 -0.18 72 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.42 -0.19 73 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.51 -0.19 74 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 26.69 - 75 0 0 -
30JUL26 49.00 P 0.00 0.00 0.00 0.27 -0.01 68 0 40 0
30JUL26 50.00 P 0.00 0.00 0.00 0.32 -0.02 67 0 72 0
30JUL26 52.50 P 0.00 0.00 0.00 0.47 -0.02 68 0 6 0
30JUL26 55.00 P 0.74 0.74 0.74 0.69 -0.03 68 15 63 +15
30JUL26 57.50 P 0.00 0.00 0.00 0.95 -0.03 68 0 17 0
30JUL26 60.00 P 0.00 0.00 0.00 1.20 -0.04 67 0 34 0
30JUL26 62.50 P 0.00 0.00 0.00 1.60 -0.05 67 0 34 0
30JUL26 65.00 P 0.00 0.00 0.00 2.05 -0.14 66 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 2.59 -0.16 66 0 22 0
30JUL26 70.00 P 3.44 3.44 3.44 3.23 -0.09 66 1 78 +1
30JUL26 72.50 P 0.00 0.00 0.00 3.93 -0.09 66 0 246 0
30JUL26 75.00 P 5.38 5.38 5.38 4.76 -0.11 66 1 498 +1
30JUL26 77.50 P 0.00 0.00 0.00 5.64 -0.11 66 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 6.66 -0.13 66 0 228 0
30JUL26 82.50 P 0.00 0.00 0.00 7.72 -0.13 66 0 152 0
30JUL26 85.00 P 9.42 9.42 9.42 8.91 -0.15 65 15 209 0
30JUL26 87.50 P 0.00 0.00 0.00 10.21 -0.17 66 0 103 0
30JUL26 90.00 P 0.00 0.00 0.00 11.74 -0.23 66 0 110 0
30JUL26 92.50 P 0.00 0.00 0.00 13.33 -0.13 67 0 31 0
30JUL26 95.00 P 0.00 0.00 0.00 15.02 -0.10 68 0 15 0
30JUL26 97.50 P 0.00 0.00 0.00 16.79 -0.10 69 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 18.73 -0.11 70 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.58 -0.17 71 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.49 -0.20 71 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.40 -0.20 72 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.43 -0.22 72 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 28.49 - 73 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 1.97 -0.04 67 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 2.49 -0.04 67 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 3.05 -0.04 67 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 3.73 -0.06 67 0 0 0
28AUG26 70.00 P 4.65 4.65 4.65 4.45 -0.06 67 1 1 +1
28AUG26 72.50 P 0.00 0.00 0.00 5.29 -0.07 66 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 6.19 -0.06 66 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 7.17 -0.08 66 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 8.25 -0.08 66 0 15 0
28AUG26 82.50 P 0.00 0.00 0.00 9.35 -0.10 66 0 14 0
28AUG26 85.00 P 0.00 0.00 0.00 10.62 -0.15 66 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 12.06 -0.15 67 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 13.52 -0.13 67 0 30 0
28AUG26 92.50 P 0.00 0.00 0.00 15.14 -0.10 67 0 15 0
28AUG26 95.00 P 0.00 0.00 0.00 16.83 -0.10 68 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 18.58 -0.10 69 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 20.62 +0.02 71 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 22.37 -0.11 71 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 24.24 -0.15 71 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 26.16 -0.16 72 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 28.09 -0.15 72 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 30.08 - 72 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 74 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 0.00 63 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 0.00 65 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 0.00 66 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 0.00 66 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 0.00 66 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.07 0.00 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.09 0.00 67 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.11 0.00 67 0 83 0
29SEP26 36.00 P 0.00 0.00 0.00 0.13 0.00 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.16 0.00 67 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 0.19 0.00 67 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.23 0.00 67 0 82 0
29SEP26 40.00 P 0.00 0.00 0.00 0.27 -0.01 67 0 50 0
29SEP26 41.00 P 0.00 0.00 0.00 0.32 0.00 67 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 0.37 -0.01 67 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 0.45 +0.01 67 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 0.50 -0.01 67 0 45 0
29SEP26 45.00 P 0.00 0.00 0.00 0.57 -0.01 67 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.68 -0.01 67 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 0.76 0.00 67 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.88 0.00 68 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.95 -0.01 67 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 1.08 -0.01 67 0 36 0
29SEP26 52.50 P 0.00 0.00 0.00 1.41 -0.01 67 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 1.82 -0.02 67 0 965 0
29SEP26 57.50 P 0.00 0.00 0.00 2.20 -0.02 66 0 1,574 0
29SEP26 60.00 P 0.00 0.00 0.00 2.74 -0.03 66 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 3.32 -0.02 66 0 951 0
29SEP26 65.00 P 0.00 0.00 0.00 4.01 -0.03 66 0 70 0
29SEP26 67.50 P 0.00 0.00 0.00 4.74 -0.04 66 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 5.56 -0.05 66 0 36 0
29SEP26 72.50 P 0.00 0.00 0.00 6.47 -0.05 66 0 59 0
29SEP26 75.00 P 0.00 0.00 0.00 7.39 -0.06 66 0 65 0
29SEP26 77.50 P 0.00 0.00 0.00 8.49 -0.06 66 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 9.59 -0.06 65 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 10.76 -0.08 65 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 12.05 -0.10 65 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 13.56 -0.04 66 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 15.01 -0.11 66 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 16.66 -0.09 67 0 6 0
29SEP26 95.00 P 0.00 0.00 0.00 18.34 -0.10 67 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.09 -0.09 68 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.00 -0.11 69 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.95 -0.03 70 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.72 -0.11 70 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.64 -0.13 71 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.58 -0.12 71 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.52 - 71 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 0.69 +0.01 66 0 162 0
30DEC26 39.00 P 0.00 0.00 0.00 0.80 +0.01 67 0 250 0
30DEC26 40.00 P 0.00 0.00 0.00 0.90 +0.01 67 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 1.00 +0.01 66 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 1.11 +0.01 66 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.26 +0.02 67 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.40 +0.01 66 0 32 0
30DEC26 45.00 P 0.00 0.00 0.00 1.54 +0.01 66 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.68 +0.01 66 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.85 +0.01 66 0 35 0
30DEC26 48.00 P 0.00 0.00 0.00 1.98 -0.05 66 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 2.24 +0.02 66 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.43 +0.02 66 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.86 +0.01 66 0 17 0
30DEC26 55.00 P 0.00 0.00 0.00 3.47 +0.01 66 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 4.08 +0.01 66 0 2,414 0
30DEC26 60.00 P 0.00 0.00 0.00 4.85 +0.02 66 0 1,829 0
30DEC26 62.50 P 0.00 0.00 0.00 5.62 +0.02 65 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 6.45 +0.02 65 0 16 0
30DEC26 67.50 P 0.00 0.00 0.00 7.40 +0.02 65 0 251 0
30DEC26 70.00 P 0.00 0.00 0.00 8.36 +0.02 65 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 9.38 +0.01 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 10.52 +0.01 65 0 7 0
30DEC26 77.50 P 0.00 0.00 0.00 11.67 +0.02 65 0 1 0
30DEC26 80.00 P 13.30 13.30 13.30 12.84 +0.01 65 15 6 -9
30DEC26 82.50 P 0.00 0.00 0.00 14.17 +0.01 65 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 15.59 0.00 65 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 17.11 0.00 66 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 18.69 -0.01 66 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 20.33 0.00 66 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 21.97 -0.04 66 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.71 -0.07 67 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.96 -0.01 69 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.76 -0.01 69 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.38 +0.03 69 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.30 +0.01 69 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.18 -0.03 70 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.14 - 70 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 2.15 +0.03 66 0 126 0
30MAR27 44.00 P 0.00 0.00 0.00 2.35 +0.03 66 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 2.55 +0.03 66 0 33 0
30MAR27 46.00 P 0.00 0.00 0.00 2.76 +0.04 66 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 2.96 +0.04 66 0 17 0
30MAR27 48.00 P 0.00 0.00 0.00 3.11 +0.04 65 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 3.36 +0.04 65 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 3.62 +0.04 65 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 4.25 -0.09 65 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 4.98 +0.04 65 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 5.78 +0.04 65 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 6.79 +0.05 66 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.51 +0.05 65 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 8.50 +0.06 65 0 401 0
30MAR27 67.50 P 0.00 0.00 0.00 9.48 +0.05 65 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 10.55 +0.06 65 0 250 0
30MAR27 72.50 P 0.00 0.00 0.00 11.72 +0.05 65 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 12.90 +0.06 65 0 580 0
30MAR27 77.50 P 0.00 0.00 0.00 14.08 +0.06 64 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 15.38 +0.05 64 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 16.75 +0.06 64 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.17 -0.01 64 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 19.49 -0.25 64 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.47 +0.12 66 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 22.86 -0.15 65 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 24.72 0.00 66 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 26.39 -0.06 66 0 0 0
30MAR27 100.00 P 28.80 28.80 28.80 28.67 +0.44 68 12 12 +12
30MAR27 102.50 P 0.00 0.00 0.00 30.43 +0.36 68 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 32.29 +0.36 68 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.26 +0.43 69 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.81 +0.05 68 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 37.76 - 69 0 0 -
TOTAL PUT 733 34,407 +291
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 33.20
28MAY26 20.00 C 0.00 0.00 0.00 13.22 +0.24 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 12.22 +0.24 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 11.22 +0.24 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.22 +0.23 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.23 +0.24 60 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.23 +0.24 52 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.23 +0.24 44 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.23 +0.24 36 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.23 +0.24 26 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.24 +0.24 30 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.27 +0.23 30 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 2.35 +0.20 29 0 409 0
28MAY26 32.00 C 0.00 0.00 0.00 1.56 +0.17 29 0 910 0
28MAY26 33.00 C 0.82 0.94 0.82 0.94 +0.16 30 72 389 -20
28MAY26 34.00 C 0.52 0.53 0.42 0.49 +0.08 29 70 369 -40
28MAY26 35.00 C 0.20 0.25 0.20 0.24 +0.05 29 18 500 +13
28MAY26 36.00 C 0.00 0.00 0.00 0.11 +0.03 30 0 570 0
28MAY26 37.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 653 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 0.00 31 0 506 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 424 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 223 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 83 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.22 +0.24 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.22 +0.24 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.22 +0.24 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.22 +0.23 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.23 +0.24 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.23 +0.24 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.23 +0.24 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.23 +0.23 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.24 +0.09 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.26 +0.22 29 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 3.34 +0.21 29 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 2.52 +0.18 29 0 32 0
29JUN26 32.00 C 0.00 0.00 0.00 1.84 +0.14 29 0 235 0
29JUN26 33.00 C 1.31 1.31 1.31 1.32 +0.16 30 1 114 0
29JUN26 34.00 C 0.00 0.00 0.00 0.88 +0.10 29 0 1,335 0
29JUN26 35.00 C 0.00 0.00 0.00 0.60 +0.08 29 0 1,694 0
29JUN26 36.00 C 0.40 0.40 0.40 0.40 +0.06 29 15 151 -2
29JUN26 37.00 C 0.25 0.25 0.25 0.25 +0.03 29 2 180 0
29JUN26 38.00 C 0.16 0.17 0.16 0.16 +0.02 30 3 206 +2
29JUN26 39.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 91 0
29JUN26 40.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 143 0
29JUN26 41.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 86 0
29JUN26 42.00 C 0.00 0.00 0.00 0.02 +0.01 30 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 0.00 0.00 0.00 0.01 0.00 43 0 86 0
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 13.22 +0.24 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 12.22 +0.24 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 11.22 +0.24 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.22 +0.23 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.23 +0.24 43 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.23 +0.23 38 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.23 +0.23 33 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.23 +0.23 28 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.26 +0.11 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.34 +0.21 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.51 +0.19 30 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.79 +0.14 30 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 2.21 +0.13 30 0 46 0
30JUL26 33.00 C 1.67 1.67 1.67 1.73 +0.16 30 15 152 -15
30JUL26 34.00 C 0.00 0.00 0.00 1.32 +0.13 30 0 133 0
30JUL26 35.00 C 0.93 0.98 0.93 1.00 +0.12 30 41 112 +1
30JUL26 36.00 C 0.00 0.00 0.00 0.75 +0.07 30 0 84 0
30JUL26 37.00 C 0.00 0.00 0.00 0.55 +0.05 30 0 51 0
30JUL26 38.00 C 0.40 0.40 0.40 0.39 +0.03 30 6 212 0
30JUL26 39.00 C 0.00 0.00 0.00 0.28 +0.03 30 0 159 0
30JUL26 40.00 C 0.25 0.25 0.25 0.19 +0.02 30 6 61 +6
30JUL26 41.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 66 0
30JUL26 42.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.06 0.00 30 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 13.22 +0.23 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 12.22 +0.24 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.22 +0.24 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.22 +0.23 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.23 +0.14 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.23 +0.22 34 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.23 +0.19 29 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.26 +0.23 30 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.33 +0.18 30 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.49 +0.19 30 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.74 +0.16 30 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.10 +0.11 30 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 2.56 +0.13 31 0 45 0
28AUG26 33.00 C 0.00 0.00 0.00 2.12 +0.18 31 0 45 0
28AUG26 34.00 C 0.00 0.00 0.00 1.68 +0.13 31 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 1.33 +0.10 30 0 2 0
28AUG26 36.00 C 0.00 0.00 0.00 1.06 +0.08 31 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.83 +0.06 31 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.64 +0.04 31 0 49 0
28AUG26 39.00 C 0.54 0.54 0.53 0.49 +0.03 31 31 97 +31
28AUG26 40.00 C 0.00 0.00 0.00 0.37 +0.02 31 0 95 0
28AUG26 41.00 C 0.00 0.00 0.00 0.28 +0.02 31 0 74 0
28AUG26 42.00 C 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.22 +0.23 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.22 +0.23 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.22 +0.23 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.22 +0.22 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.23 +0.14 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.24 +0.23 33 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 7.28 +0.24 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.33 +0.18 31 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 5.56 +0.05 33 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 4.83 +0.20 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.17 +0.19 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.58 +0.18 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.97 +0.17 32 0 7 0
29SEP26 33.00 C 0.00 0.00 0.00 2.51 +0.14 32 0 25 0
29SEP26 34.00 C 1.98 1.98 1.89 2.11 +0.13 32 5 17 +2
29SEP26 35.00 C 0.00 0.00 0.00 1.76 +0.12 32 0 23 0
29SEP26 36.00 C 0.00 0.00 0.00 1.47 +0.11 32 0 23 0
29SEP26 37.00 C 0.00 0.00 0.00 1.21 +0.09 32 0 984 0
29SEP26 38.00 C 0.00 0.00 0.00 0.99 +0.09 32 0 21 0
29SEP26 39.00 C 0.00 0.00 0.00 0.81 +0.07 32 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.65 +0.05 32 0 75 0
29SEP26 41.00 C 0.00 0.00 0.00 0.53 +0.05 32 0 75 0
29SEP26 42.00 C 0.00 0.00 0.00 0.42 +0.04 32 0 108 0
29SEP26 43.00 C 0.00 0.00 0.00 0.36 +0.04 33 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.29 +0.03 33 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.23 +0.03 33 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.18 +0.02 33 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.14 +0.02 33 0 42 0
29SEP26 48.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.04 +0.01 33 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 37 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.22 +0.23 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.22 +0.23 0 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 11.22 +0.23 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.23 +0.13 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.28 +0.19 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.38 +0.22 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.56 +0.44 31 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 6.80 +0.40 31 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 6.09 +0.19 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.43 +0.19 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.83 +0.18 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.26 +0.16 31 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 3.64 +0.15 30 0 51 0
30DEC26 33.00 C 2.91 2.91 2.91 3.20 +0.14 30 1 33 +1
30DEC26 34.00 C 0.00 0.00 0.00 2.78 +0.12 31 0 127 0
30DEC26 35.00 C 0.00 0.00 0.00 2.43 +0.12 31 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 2.10 +0.10 31 0 71 0
30DEC26 37.00 C 0.00 0.00 0.00 1.82 +0.10 31 0 154 0
30DEC26 38.00 C 0.00 0.00 0.00 1.56 +0.08 31 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 1.35 +0.08 31 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 1.15 +0.07 31 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 0.99 +0.07 31 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 0.83 +0.05 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.76 +0.06 32 0 315 0
30DEC26 44.00 C 0.60 0.60 0.60 0.64 +0.05 32 30 316 -11
30DEC26 45.00 C 0.00 0.00 0.00 0.54 +0.04 32 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.46 +0.07 32 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.39 +0.04 32 0 34 0
30DEC26 48.00 C 0.00 0.00 0.00 0.33 +0.03 32 0 47 0
30DEC26 49.00 C 0.00 0.00 0.00 0.27 +0.02 32 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.23 +0.02 32 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.14 +0.01 31 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.09 0.00 31 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.06 0.00 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 -0.01 31 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 30 0 32 0
30MAR27 20.00 C 0.00 0.00 0.00 13.22 +0.23 33 0 0 0
30MAR27 21.00 C 12.18 12.18 12.10 12.23 +0.24 32 10 5 -5
30MAR27 22.00 C 0.00 0.00 0.00 11.26 +0.23 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 10.36 +0.21 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.52 +0.43 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.73 +0.45 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.98 +0.42 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.26 +0.39 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.60 +0.17 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.96 +0.14 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.39 +0.31 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.84 +0.12 31 0 100 0
30MAR27 32.00 C 4.00 4.00 4.00 4.21 +0.12 30 5 321 +5
30MAR27 33.00 C 0.00 0.00 0.00 3.77 +0.10 30 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 3.36 +0.10 30 0 17 0
30MAR27 35.00 C 0.00 0.00 0.00 3.00 +0.09 30 0 131 0
30MAR27 36.00 C 2.51 2.51 2.51 2.66 +0.08 30 1 132 +1
30MAR27 37.00 C 0.00 0.00 0.00 2.36 +0.07 30 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 2.09 +0.07 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.84 +0.05 30 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 1.63 +0.05 30 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 1.42 +0.04 30 0 65 0
30MAR27 42.00 C 0.00 0.00 0.00 1.34 +0.12 31 0 84 0
30MAR27 43.00 C 0.00 0.00 0.00 1.14 +0.05 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.99 +0.04 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.87 +0.03 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.76 +0.01 31 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.66 0.00 31 0 66 0
30MAR27 48.00 C 0.63 0.63 0.63 0.58 0.00 31 30 87 +30
30MAR27 49.00 C 0.57 0.57 0.57 0.50 0.00 31 30 35 +20
30MAR27 50.00 C 0.00 0.00 0.00 0.44 +0.02 31 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 0.31 0.00 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.21 0.00 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.15 0.00 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.11 0.00 31 0 2 0
TOTAL CALL 392 19,797 +19
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 214 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 70 0
28MAY26 27.00 P 0.04 0.04 0.04 0.01 0.00 34 4 149 -4
28MAY26 28.00 P 0.07 0.07 0.07 0.02 -0.01 31 1 293 -1
28MAY26 29.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 272 0
28MAY26 30.00 P 0.24 0.24 0.24 0.16 -0.03 30 30 492 -30
28MAY26 31.00 P 0.45 0.45 0.40 0.37 -0.07 30 58 212 +38
28MAY26 32.00 P 0.73 0.74 0.70 0.74 -0.10 30 13 1,011 +10
28MAY26 33.00 P 1.23 1.30 1.20 1.28 -0.13 31 23 879 -21
28MAY26 34.00 P 1.88 1.93 1.88 1.93 -0.17 30 29 1,261 0
28MAY26 35.00 P 0.00 0.00 0.00 2.74 -0.20 30 0 547 0
28MAY26 36.00 P 3.46 3.46 3.46 3.64 -0.22 30 3 731 +3
28MAY26 37.00 P 0.00 0.00 0.00 4.59 -0.23 30 0 172 0
28MAY26 38.00 P 0.00 0.00 0.00 5.57 -0.23 30 0 312 0
28MAY26 39.00 P 0.00 0.00 0.00 6.59 -0.32 39 0 134 0
28MAY26 40.00 P 0.00 0.00 0.00 7.56 -0.34 34 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 8.56 -0.29 38 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 9.55 -0.34 0 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 10.55 -0.26 0 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 11.55 -0.33 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.55 -0.33 0 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 13.55 -0.33 44 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.55 -0.32 51 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.55 -0.32 56 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.55 -0.32 61 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 17.55 -0.32 65 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 20.04 -0.32 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.54 -0.32 58 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.04 -0.32 80 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 27.53 -0.32 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 30.03 -0.32 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 32.53 -0.32 86 0 0 0
29JUN26 20.00 P 0.01 0.01 0.01 0.01 0.00 51 9 111 +9
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 70 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 32 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 0.00 31 0 13 0
29JUN26 27.00 P 0.15 0.15 0.15 0.08 -0.01 30 2 78 +2
29JUN26 28.00 P 0.24 0.24 0.24 0.16 -0.02 30 15 110 +15
29JUN26 29.00 P 0.37 0.37 0.37 0.29 -0.04 29 1 137 -1
29JUN26 30.00 P 0.59 0.59 0.57 0.52 -0.05 30 51 145 +26
29JUN26 31.00 P 0.00 0.00 0.00 0.83 -0.08 30 0 162 0
29JUN26 32.00 P 1.25 1.27 1.19 1.23 -0.13 30 21 170 +5
29JUN26 33.00 P 1.71 1.71 1.71 1.72 -0.17 29 1 275 0
29JUN26 34.00 P 0.00 0.00 0.00 2.35 -0.17 29 0 463 0
29JUN26 35.00 P 0.00 0.00 0.00 3.09 -0.18 29 0 1,696 0
29JUN26 36.00 P 0.00 0.00 0.00 3.89 -0.19 29 0 224 0
29JUN26 37.00 P 0.00 0.00 0.00 4.75 -0.21 29 0 257 0
29JUN26 38.00 P 0.00 0.00 0.00 5.67 -0.25 30 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 6.65 -0.26 32 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 7.62 -0.28 33 0 207 0
29JUN26 41.00 P 0.00 0.00 0.00 8.61 -0.36 35 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 9.56 -0.33 30 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 10.55 -0.34 0 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 11.55 -0.33 0 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 12.55 -0.33 28 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.55 -0.33 34 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 14.55 -0.32 37 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 15.55 -0.32 40 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.55 -0.32 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.55 -0.32 46 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.04 -0.32 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.54 -0.32 49 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 25.04 -0.32 57 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.53 -0.32 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.03 -0.32 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 32.53 -0.32 65 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 37 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 31 0 10 0
30JUL26 25.00 P 0.13 0.13 0.13 0.06 -0.01 30 1 31 +1
30JUL26 26.00 P 0.00 0.00 0.00 0.11 -0.02 30 0 270 0
30JUL26 27.00 P 0.30 0.30 0.30 0.20 -0.02 30 92 434 +92
30JUL26 28.00 P 0.44 0.44 0.44 0.34 -0.04 30 15 36 +15
30JUL26 29.00 P 0.00 0.00 0.00 0.55 -0.05 30 0 56 0
30JUL26 30.00 P 0.90 0.90 0.90 0.83 -0.07 30 15 73 +15
30JUL26 31.00 P 1.24 1.24 1.24 1.19 -0.09 30 15 79 +15
30JUL26 32.00 P 1.66 1.66 1.61 1.60 -0.15 30 23 376 +7
30JUL26 33.00 P 2.14 2.18 2.12 2.09 -0.17 29 31 420 +15
30JUL26 34.00 P 0.00 0.00 0.00 2.73 -0.15 30 0 685 0
30JUL26 35.00 P 0.00 0.00 0.00 3.42 -0.15 30 0 88 0
30JUL26 36.00 P 0.00 0.00 0.00 4.16 -0.18 30 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 4.97 -0.19 30 0 32 0
30JUL26 38.00 P 0.00 0.00 0.00 5.83 -0.20 30 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.73 -0.21 30 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.66 -0.24 30 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.61 -0.36 30 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.58 -0.31 29 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.57 -0.32 30 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.56 -0.32 30 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.55 -0.33 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.55 -0.33 28 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.55 -0.32 32 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.55 -0.32 34 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.02 0.00 31 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 20 0
28AUG26 25.00 P 0.24 0.24 0.24 0.13 -0.02 31 45 46 +45
28AUG26 26.00 P 0.33 0.33 0.33 0.22 -0.03 31 47 67 +47
28AUG26 27.00 P 0.00 0.00 0.00 0.35 -0.04 31 0 100 0
28AUG26 28.00 P 0.00 0.00 0.00 0.54 -0.05 31 0 80 0
28AUG26 29.00 P 0.00 0.00 0.00 0.79 -0.06 31 0 324 0
28AUG26 30.00 P 1.11 1.11 1.11 1.10 -0.08 31 1 10 0
28AUG26 31.00 P 0.00 0.00 0.00 1.48 -0.11 31 0 15 0
28AUG26 32.00 P 1.92 1.92 1.92 1.90 -0.13 30 15 16 +15
28AUG26 33.00 P 2.43 2.43 2.43 2.38 -0.21 30 15 37 -15
28AUG26 34.00 P 0.00 0.00 0.00 3.04 -0.15 31 0 38 0
28AUG26 35.00 P 0.00 0.00 0.00 3.69 -0.16 30 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 4.40 -0.19 30 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.18 -0.34 30 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.00 -0.35 30 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.87 -0.26 30 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.76 -0.25 30 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.69 -0.37 30 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.64 -0.28 31 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.60 -0.29 30 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.58 -0.30 31 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.56 -0.33 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 0.00 34 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.11 0.00 33 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.18 -0.01 33 0 79 0
29SEP26 25.00 P 0.42 0.42 0.40 0.29 0.00 33 105 165 +90
29SEP26 26.00 P 0.00 0.00 0.00 0.43 -0.01 33 0 48 0
29SEP26 27.00 P 0.00 0.00 0.00 0.62 -0.02 33 0 53 0
29SEP26 28.00 P 0.95 0.95 0.95 0.86 -0.03 33 12 62 +12
29SEP26 29.00 P 0.00 0.00 0.00 1.16 -0.04 33 0 52 0
29SEP26 30.00 P 0.00 0.00 0.00 1.51 -0.06 33 0 43 0
29SEP26 31.00 P 0.00 0.00 0.00 1.93 -0.07 33 0 45 0
29SEP26 32.00 P 0.00 0.00 0.00 2.42 -0.07 34 0 43 0
29SEP26 33.00 P 0.00 0.00 0.00 2.97 -0.09 34 0 1,773 0
29SEP26 34.00 P 0.00 0.00 0.00 3.57 0.00 34 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 4.11 -0.11 33 0 966 0
29SEP26 36.00 P 0.00 0.00 0.00 4.80 -0.13 33 0 143 0
29SEP26 37.00 P 0.00 0.00 0.00 5.71 -0.15 35 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 6.51 -0.16 36 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 7.36 -0.17 36 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 8.23 -0.19 37 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 9.14 -0.20 38 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 9.78 -0.51 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.03 -0.22 41 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 12.01 -0.22 42 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 12.62 -0.61 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.00 -0.24 46 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 14.57 -0.68 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.99 -0.28 50 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 16.55 -0.74 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.95 -0.27 53 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 20.04 -0.81 32 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 22.54 -0.76 38 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 25.04 -0.64 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.53 -0.43 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.03 -0.39 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.53 -0.36 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.26 -0.02 31 0 30 0
30DEC26 24.00 P 0.56 0.56 0.56 0.37 -0.03 31 30 30 +30
30DEC26 25.00 P 0.00 0.00 0.00 0.54 -0.02 32 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 0.74 -0.03 32 0 22 0
30DEC26 27.00 P 1.15 1.15 1.15 0.98 -0.04 32 1 98 +1
30DEC26 28.00 P 0.00 0.00 0.00 1.27 -0.05 32 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 1.61 -0.05 32 0 197 0
30DEC26 30.00 P 2.13 2.13 2.13 2.01 -0.06 32 1 193 +1
30DEC26 31.00 P 0.00 0.00 0.00 2.45 -0.08 32 0 99 0
30DEC26 32.00 P 3.11 3.11 3.11 2.95 -0.08 32 2 86 +2
30DEC26 33.00 P 0.00 0.00 0.00 3.50 -0.10 32 0 143 0
30DEC26 34.00 P 0.00 0.00 0.00 4.08 -0.12 32 0 168 0
30DEC26 35.00 P 0.00 0.00 0.00 4.74 -0.12 33 0 184 0
30DEC26 36.00 P 0.00 0.00 0.00 5.41 -0.15 33 0 86 0
30DEC26 37.00 P 0.00 0.00 0.00 6.15 -0.15 33 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 6.91 -0.17 34 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 7.72 -0.17 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 8.55 -0.18 34 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 9.42 -0.19 35 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 10.30 -0.21 35 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 11.03 -0.40 34 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 12.01 -0.36 35 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 12.73 -0.61 31 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 14.00 -0.31 38 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 14.63 -0.67 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.99 -0.31 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.58 -0.72 32 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 17.95 -0.32 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.04 -0.81 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.54 -0.76 34 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.04 -0.64 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.53 -0.53 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.03 -0.40 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.53 -0.54 44 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.20 -0.02 31 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.30 -0.03 31 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.42 -0.04 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.57 -0.06 31 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.79 -0.04 31 0 54 0
30MAR27 26.00 P 1.20 1.20 1.20 1.02 -0.06 31 3 16 0
30MAR27 27.00 P 0.00 0.00 0.00 1.29 -0.07 31 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.62 -0.08 31 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 1.99 -0.09 31 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.40 -0.10 31 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 2.86 -0.12 31 0 130 0
30MAR27 32.00 P 0.00 0.00 0.00 3.37 -0.12 32 0 341 0
30MAR27 33.00 P 0.00 0.00 0.00 3.92 -0.14 32 0 220 0
30MAR27 34.00 P 0.00 0.00 0.00 4.51 -0.14 32 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 5.15 -0.15 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 5.64 -0.33 31 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 6.33 -0.37 31 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 7.06 -0.39 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.81 -0.42 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.60 -0.45 31 0 18 0
30MAR27 41.00 P 0.00 0.00 0.00 9.42 -0.46 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 10.30 -0.46 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.10 -0.54 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.01 -0.55 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.88 -0.61 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.00 -0.43 34 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.72 -0.68 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.99 -0.39 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.63 -0.74 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.95 -0.42 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.06 -0.79 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.54 -0.76 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.04 -0.64 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.53 -0.61 33 0 0 0
TOTAL PUT 730 24,910 +439
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GWM - GWMOTOR CLOSING PRICE HK$ 12.25
28MAY26 8.50 C 0.00 0.00 0.00 3.76 +0.26 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.50 +0.25 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.25 +0.25 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.00 +0.24 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.76 +0.25 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.52 +0.26 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.27 +0.25 38 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.78 +0.23 36 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.32 +0.23 36 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 0.89 +0.15 34 0 38 0
28MAY26 12.00 C 0.54 0.54 0.46 0.56 +0.10 35 13 266 +6
28MAY26 12.50 C 0.30 0.30 0.28 0.33 +0.06 36 27 1,011 -3
28MAY26 13.00 C 0.20 0.20 0.20 0.17 +0.03 36 170 4,675 0
28MAY26 13.50 C 0.10 0.12 0.10 0.09 +0.01 38 192 1,563 -67
28MAY26 14.00 C 0.06 0.06 0.05 0.04 0.00 38 142 1,776 +100
28MAY26 14.50 C 0.00 0.00 0.00 0.02 0.00 39 0 1,000 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,570 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 173 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 78 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 108 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 175 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 220 0
29JUN26 8.50 C 0.00 0.00 0.00 3.79 +0.26 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.54 +0.26 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.29 +0.25 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.05 +0.25 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.81 +0.28 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.58 +0.32 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.35 +0.30 39 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 1.91 +0.22 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.51 +0.24 38 0 422 0
29JUN26 11.50 C 1.08 1.08 1.00 1.13 +0.17 36 220 840 +190
29JUN26 12.00 C 0.69 0.79 0.68 0.84 +0.14 37 361 2,212 +349
29JUN26 12.50 C 0.52 0.55 0.52 0.61 +0.11 37 50 2,224 +48
29JUN26 13.00 C 0.41 0.41 0.38 0.43 +0.09 38 10 2,793 +5
29JUN26 13.50 C 0.00 0.00 0.00 0.29 +0.06 37 0 1,173 0
29JUN26 14.00 C 0.00 0.00 0.00 0.20 +0.04 38 0 748 0
29JUN26 14.50 C 0.14 0.14 0.13 0.13 +0.03 38 20 542 +11
29JUN26 15.00 C 0.00 0.00 0.00 0.09 +0.03 39 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 +0.02 40 0 1,596 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 1,803 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 39 0 1,009 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 3.79 +0.26 36 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.55 +0.27 40 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.30 +0.26 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.06 +0.26 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.83 +0.30 38 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.58 +0.25 35 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.35 +0.25 35 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.91 +0.18 34 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.56 +0.24 38 0 400 0
30JUL26 11.50 C 1.17 1.17 1.15 1.18 +0.16 35 30 452 +30
30JUL26 12.00 C 0.00 0.00 0.00 0.91 +0.14 36 0 200 0
30JUL26 12.50 C 0.00 0.00 0.00 0.69 +0.10 37 0 500 0
30JUL26 13.00 C 0.00 0.00 0.00 0.52 +0.08 38 0 321 0
30JUL26 13.50 C 0.40 0.40 0.40 0.38 +0.07 38 15 278 +15
30JUL26 14.00 C 0.00 0.00 0.00 0.27 +0.05 38 0 137 0
30JUL26 14.50 C 0.00 0.00 0.00 0.19 +0.04 38 0 120 0
30JUL26 15.00 C 0.19 0.19 0.19 0.13 +0.03 38 1 82 0
30JUL26 15.50 C 0.00 0.00 0.00 0.09 +0.02 38 0 120 0
30JUL26 16.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 209 0
30JUL26 17.00 C 0.07 0.07 0.07 0.03 +0.01 38 10 185 +10
30JUL26 17.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
28AUG26 8.50 C 0.00 0.00 0.00 3.80 +0.27 41 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.55 +0.26 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.32 +0.27 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.08 +0.28 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.83 +0.28 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.58 +0.24 33 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.35 +0.22 32 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.95 +0.15 35 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.66 +0.23 39 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.31 +0.15 38 0 0 0
28AUG26 12.00 C 1.03 1.03 1.03 1.06 +0.14 39 30 30 +30
28AUG26 12.50 C 0.83 0.83 0.83 0.85 +0.11 39 6 6 +6
28AUG26 13.00 C 0.00 0.00 0.00 0.68 +0.10 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.53 +0.09 40 0 0 0
28AUG26 14.00 C 0.45 0.45 0.44 0.41 +0.08 40 29 49 +29
28AUG26 14.50 C 0.00 0.00 0.00 0.31 +0.06 39 0 249 0
28AUG26 15.00 C 0.31 0.31 0.28 0.24 +0.05 40 63 74 +60
28AUG26 15.50 C 0.25 0.25 0.22 0.18 +0.04 40 135 150 +135
28AUG26 16.00 C 0.00 0.00 0.00 0.13 +0.02 39 0 90 0
28AUG26 16.50 C 0.00 0.00 0.00 0.10 +0.02 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.81 +0.27 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.57 +0.28 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.34 +0.29 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.11 +0.30 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.83 +0.23 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.59 +0.20 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.40 +0.20 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.03 +0.18 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.70 +0.16 37 0 0 0
29SEP26 11.50 C 1.35 1.35 1.32 1.42 +0.09 38 70 41 -70
29SEP26 12.00 C 0.00 0.00 0.00 1.18 +0.12 39 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 0.98 +0.10 39 0 105 0
29SEP26 13.00 C 0.85 0.85 0.79 0.82 +0.09 40 35 167 -5
29SEP26 13.50 C 0.69 0.69 0.69 0.68 +0.10 40 15 141 +15
29SEP26 14.00 C 0.00 0.00 0.00 0.55 +0.08 40 0 176 0
29SEP26 14.50 C 0.48 0.48 0.48 0.44 +0.07 40 13 122 +13
29SEP26 15.00 C 0.40 0.40 0.40 0.35 +0.06 40 9 443 +9
29SEP26 15.50 C 0.00 0.00 0.00 0.28 +0.05 40 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.22 +0.04 40 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.18 +0.04 40 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.14 +0.03 40 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 +0.02 40 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 +0.02 40 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 8.50 C 0.00 0.00 0.00 3.86 +0.25 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.57 +0.17 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.34 +0.15 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.13 +0.13 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.94 +0.16 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.76 +0.14 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.59 +0.15 37 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 2.27 +0.13 38 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 1.99 +0.12 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.75 +0.11 39 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.56 +0.14 40 0 210 0
30DEC26 12.50 C 0.00 0.00 0.00 1.35 +0.12 40 0 295 0
30DEC26 13.00 C 0.00 0.00 0.00 1.19 +0.12 40 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 1.03 +0.10 41 0 96 0
30DEC26 14.00 C 0.88 0.88 0.88 0.90 +0.10 41 5 110 0
30DEC26 14.50 C 0.00 0.00 0.00 0.77 +0.09 41 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 0.66 +0.08 40 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.56 +0.06 40 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.49 +0.07 41 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.41 +0.05 40 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.35 +0.05 40 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.30 +0.04 40 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.26 +0.04 41 0 25 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 +0.04 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 +0.02 40 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 +0.03 40 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 +0.02 40 0 194 0
30MAR27 8.50 C 0.00 0.00 0.00 3.91 +0.20 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.72 +0.19 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.54 +0.20 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.32 +0.15 38 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 3.15 +0.14 38 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 2.99 +0.14 38 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 2.83 +0.14 38 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 2.54 +0.13 38 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 2.28 +0.13 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.03 +0.10 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.85 +0.11 40 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 1.65 +0.13 40 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 1.48 +0.13 40 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 1.32 +0.12 40 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 1.16 +0.09 40 0 47 0
30MAR27 14.50 C 0.00 0.00 0.00 1.04 +0.10 40 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.93 +0.09 41 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 0.82 +0.09 40 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.72 +0.07 40 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.64 +0.07 40 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.57 +0.09 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.49 +0.05 40 0 13 0
30MAR27 18.00 C 0.49 0.49 0.49 0.44 +0.05 40 5 25 +5
TOTAL CALL 1,676 39,127 +921
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 271 0
28MAY26 10.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 972 0
28MAY26 11.00 P 0.08 0.08 0.06 0.06 -0.05 38 293 1,267 -60
28MAY26 11.50 P 0.16 0.16 0.16 0.15 -0.10 37 10 807 -10
28MAY26 12.00 P 0.38 0.38 0.33 0.32 -0.16 38 82 1,429 +27
28MAY26 12.50 P 0.77 0.77 0.58 0.59 -0.20 39 87 1,273 +2
28MAY26 13.00 P 1.00 1.06 0.96 0.94 -0.23 40 185 2,139 -15
28MAY26 13.50 P 0.00 0.00 0.00 1.36 -0.21 42 0 207 0
28MAY26 14.00 P 0.00 0.00 0.00 1.83 -0.26 48 0 185 0
28MAY26 14.50 P 0.00 0.00 0.00 2.32 -0.27 54 0 33 0
28MAY26 15.00 P 0.00 0.00 0.00 2.83 -0.27 64 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.35 -0.24 75 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.84 -0.24 81 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 4.35 -0.16 89 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.83 -0.18 91 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.33 -0.18 97 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.84 -0.17 105 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.01 40 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 209 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 -0.01 40 0 389 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 -0.03 38 0 1,163 0
29JUN26 10.50 P 0.14 0.14 0.14 0.13 -0.03 39 90 1,014 -75
29JUN26 11.00 P 0.25 0.25 0.25 0.23 -0.06 39 10 1,915 +10
29JUN26 11.50 P 0.40 0.42 0.40 0.38 -0.09 39 15 1,201 +15
29JUN26 12.00 P 0.65 0.68 0.62 0.60 -0.11 39 193 1,286 +192
29JUN26 12.50 P 0.93 1.02 0.93 0.86 -0.15 39 107 2,525 +107
29JUN26 13.00 P 1.34 1.34 1.33 1.18 -0.14 40 27 2,903 0
29JUN26 13.50 P 0.00 0.00 0.00 1.51 -0.24 38 0 1,634 0
29JUN26 14.00 P 0.00 0.00 0.00 1.97 -0.22 43 0 267 0
29JUN26 14.50 P 0.00 0.00 0.00 2.41 -0.24 44 0 390 0
29JUN26 15.00 P 0.00 0.00 0.00 2.88 -0.25 47 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 3.37 -0.25 51 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.87 -0.26 56 0 121 0
29JUN26 16.50 P 0.00 0.00 0.00 4.38 -0.27 62 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.89 -0.27 67 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 5.41 -0.25 73 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.84 -0.17 69 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.25 -0.26 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.95 -0.20 89 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 7.25 -0.26 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.98 -0.22 99 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.75 -0.26 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.75 -0.26 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.75 -0.26 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.00 -0.19 127 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 12.75 -0.26 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.75 -0.26 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.75 -0.26 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.75 -0.26 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.08 -0.02 39 0 30 0
30JUL26 9.50 P 0.00 0.00 0.00 0.10 -0.03 38 0 257 0
30JUL26 9.75 P 0.15 0.16 0.15 0.14 -0.03 38 105 258 +105
30JUL26 10.00 P 0.00 0.00 0.00 0.18 -0.04 38 0 165 0
30JUL26 10.50 P 0.31 0.31 0.31 0.30 -0.06 38 8 399 +8
30JUL26 11.00 P 0.00 0.00 0.00 0.46 -0.09 38 0 931 0
30JUL26 11.50 P 0.68 0.68 0.68 0.67 -0.11 38 90 818 +85
30JUL26 12.00 P 0.00 0.00 0.00 0.92 -0.14 38 0 1,048 0
30JUL26 12.50 P 0.00 0.00 0.00 1.22 -0.15 38 0 711 0
30JUL26 13.00 P 1.59 1.65 1.58 1.58 -0.19 39 69 1,979 +30
30JUL26 13.50 P 0.00 0.00 0.00 1.97 -0.20 40 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 2.39 -0.21 42 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 2.83 -0.22 43 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 3.29 -0.22 45 0 60 0
30JUL26 15.50 P 0.00 0.00 0.00 3.77 -0.15 48 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.25 -0.20 50 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.72 -0.20 51 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.20 -0.21 53 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.69 -0.19 55 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.18 -0.21 57 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.11 -0.02 39 0 1 0
28AUG26 9.25 P 0.00 0.00 0.00 0.14 -0.03 39 0 45 0
28AUG26 9.50 P 0.00 0.00 0.00 0.18 -0.04 39 0 15 0
28AUG26 9.75 P 0.00 0.00 0.00 0.23 -0.04 39 0 15 0
28AUG26 10.00 P 0.00 0.00 0.00 0.28 -0.06 39 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.42 -0.07 39 0 51 0
28AUG26 11.00 P 0.61 0.61 0.61 0.60 -0.09 39 4 62 0
28AUG26 11.50 P 0.00 0.00 0.00 0.81 -0.11 39 0 32 0
28AUG26 12.00 P 0.00 0.00 0.00 1.07 -0.13 39 0 42 0
28AUG26 12.50 P 0.00 0.00 0.00 1.37 -0.14 39 0 90 0
28AUG26 13.00 P 0.00 0.00 0.00 1.70 -0.21 39 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.12 -0.17 42 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.52 -0.18 42 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.94 -0.19 43 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.38 -0.18 44 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.84 -0.18 46 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.31 -0.17 48 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.76 -0.19 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.11 -0.02 40 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.17 -0.03 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.22 -0.03 40 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.27 -0.03 40 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.33 -0.04 40 0 170 0
29SEP26 10.00 P 0.40 0.41 0.40 0.39 -0.05 40 19 147 0
29SEP26 10.50 P 0.00 0.00 0.00 0.54 -0.08 40 0 253 0
29SEP26 11.00 P 0.00 0.00 0.00 0.73 -0.09 40 0 285 0
29SEP26 11.50 P 0.00 0.00 0.00 0.96 -0.11 40 0 241 0
29SEP26 12.00 P 0.00 0.00 0.00 1.22 -0.13 40 0 285 0
29SEP26 12.50 P 0.00 0.00 0.00 1.52 -0.15 40 0 500 0
29SEP26 13.00 P 0.00 0.00 0.00 1.86 -0.16 41 0 410 0
29SEP26 13.50 P 0.00 0.00 0.00 2.25 -0.15 42 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 2.64 -0.15 43 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 3.04 -0.17 43 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 3.47 -0.17 44 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 3.92 -0.15 45 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 4.36 -0.17 46 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.82 -0.17 46 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 5.28 -0.18 47 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.75 -0.19 48 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 6.23 -0.19 49 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.72 -0.19 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.21 -0.16 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.70 -0.14 54 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.19 -0.18 55 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.11 -0.25 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.05 -0.26 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.12 -0.18 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.12 -0.18 63 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.11 -0.18 65 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.03 -0.26 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.11 -0.17 71 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.02 -0.26 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.24 -0.03 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.29 -0.04 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.35 -0.03 41 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.41 -0.03 40 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.47 -0.04 40 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.54 -0.05 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.62 -0.06 40 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.80 -0.07 40 0 22 0
30DEC26 11.00 P 0.00 0.00 0.00 1.01 -0.09 40 0 330 0
30DEC26 11.50 P 0.00 0.00 0.00 1.26 -0.09 40 0 210 0
30DEC26 12.00 P 0.00 0.00 0.00 1.53 -0.11 40 0 188 0
30DEC26 12.50 P 0.00 0.00 0.00 1.82 -0.13 40 0 214 0
30DEC26 13.00 P 0.00 0.00 0.00 2.14 -0.15 40 0 446 0
30DEC26 13.50 P 0.00 0.00 0.00 2.49 -0.17 41 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 2.91 -0.12 42 0 251 0
30DEC26 14.50 P 0.00 0.00 0.00 3.29 -0.14 42 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 3.69 -0.14 43 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 4.11 -0.14 43 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 4.53 -0.15 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.97 -0.11 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.41 -0.12 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.87 -0.12 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.32 -0.13 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.80 -0.12 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.26 -0.14 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.74 -0.14 47 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.23 -0.14 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.37 -0.03 40 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.43 -0.03 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.50 -0.04 40 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.56 -0.05 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.65 -0.03 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.72 -0.05 40 0 0 0
30MAR27 10.00 P 0.82 0.82 0.82 0.81 -0.06 40 1 28 +1
30MAR27 10.50 P 0.00 0.00 0.00 1.01 -0.07 40 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.22 -0.09 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.47 -0.10 40 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.73 -0.10 39 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 2.04 -0.10 40 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 2.36 -0.12 40 0 25 0
30MAR27 13.50 P 0.00 0.00 0.00 2.70 -0.13 40 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 3.04 -0.17 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.47 -0.09 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.86 -0.13 42 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 4.26 -0.10 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.67 -0.11 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.11 -0.09 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.48 -0.16 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.93 -0.16 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.37 -0.17 42 0 0 0
TOTAL PUT 1,395 38,949 +422
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 91.40
28MAY26 62.50 C 0.00 0.00 0.00 29.30 +1.40 93 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 26.82 +1.42 86 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 24.33 +1.42 78 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.84 +1.43 71 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 19.35 +1.44 63 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 16.51 +1.09 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 14.02 +1.10 24 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 11.52 +1.09 16 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 9.05 +1.08 20 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 6.64 +1.01 20 0 721 0
28MAY26 87.50 C 0.00 0.00 0.00 4.43 +0.87 19 0 27 0
28MAY26 90.00 C 2.76 2.80 2.76 2.68 +0.71 20 2 218 +1
28MAY26 92.50 C 1.50 1.50 1.30 1.35 +0.46 20 49 236 +13
28MAY26 95.00 C 0.57 0.64 0.57 0.58 +0.21 20 60 119 +21
28MAY26 97.50 C 0.30 0.30 0.30 0.20 +0.08 20 12 223 +12
28MAY26 100.00 C 0.13 0.13 0.13 0.06 +0.02 20 30 99 +30
28MAY26 102.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 22 0 397 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 90 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 400 0
29JUN26 62.50 C 0.00 0.00 0.00 29.46 +1.56 62 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.98 +1.58 57 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 24.51 +1.60 53 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 22.00 +1.36 47 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 19.56 +1.59 43 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 16.67 +1.09 19 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 14.19 +1.08 19 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.75 +1.06 19 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 9.38 +1.00 19 0 124 0
29JUN26 85.00 C 0.00 0.00 0.00 7.16 +0.90 19 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 5.18 +0.64 19 0 222 0
29JUN26 90.00 C 0.00 0.00 0.00 3.64 +0.66 20 0 90 0
29JUN26 92.50 C 0.00 0.00 0.00 2.31 +0.48 20 0 212 0
29JUN26 95.00 C 1.50 1.50 1.50 1.38 +0.30 19 2 62 +2
29JUN26 97.50 C 0.00 0.00 0.00 0.76 +0.18 19 0 310 0
29JUN26 100.00 C 0.56 0.57 0.52 0.39 +0.10 19 15 270 +15
29JUN26 102.50 C 0.00 0.00 0.00 0.18 +0.04 19 0 292 0
29JUN26 105.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 456 0
29JUN26 107.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 21 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 23 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 28 0 101 0
30JUL26 62.50 C 0.00 0.00 0.00 29.49 +1.59 54 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 26.98 +1.58 49 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 24.53 +1.62 46 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 22.00 +1.36 40 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 19.58 +1.61 38 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 16.68 +1.08 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 14.23 +1.06 20 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 11.83 +1.01 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 9.56 +0.95 20 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 7.47 +0.85 20 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 5.81 +0.75 21 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 4.21 +0.60 21 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 2.96 +0.48 21 0 1 0
30JUL26 95.00 C 0.00 0.00 0.00 2.00 +0.35 20 0 31 0
30JUL26 97.50 C 0.00 0.00 0.00 1.29 +0.23 20 0 12 0
30JUL26 100.00 C 0.00 0.00 0.00 0.82 +0.17 20 0 76 0
30JUL26 102.50 C 0.64 0.67 0.64 0.50 +0.11 20 10 12 +10
30JUL26 105.00 C 0.00 0.00 0.00 0.30 +0.07 20 0 20 0
30JUL26 107.50 C 0.33 0.33 0.33 0.17 +0.04 20 2 2 +2
30JUL26 110.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 24.53 +1.61 41 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 22.00 +1.32 36 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 19.61 +1.34 34 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 16.71 +1.07 21 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 14.30 +1.04 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 11.99 +0.98 21 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 9.83 +0.90 21 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 7.89 +0.82 21 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 6.18 +0.70 21 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 4.86 +0.58 21 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 3.64 +0.48 21 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 2.67 +0.38 21 0 1 0
28AUG26 97.50 C 1.98 1.98 1.98 1.92 +0.30 21 1 1 +1
28AUG26 100.00 C 0.00 0.00 0.00 1.35 +0.23 21 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.92 +0.17 21 0 1 0
28AUG26 105.00 C 0.00 0.00 0.00 0.62 +0.12 21 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.41 +0.09 21 0 18 0
28AUG26 110.00 C 0.00 0.00 0.00 0.26 +0.06 21 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.17 +0.04 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 29.49 +1.59 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.99 +1.57 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.53 +1.56 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.09 +1.41 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.70 +1.43 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.30 +1.55 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.48 +1.01 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.30 +0.95 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 10.28 +0.85 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 8.47 +0.75 22 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 6.88 +0.66 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.56 +0.66 22 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 4.34 +0.56 22 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 3.33 +0.44 21 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.54 +0.35 21 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 2.00 +0.36 22 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.50 +0.28 22 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 1.10 +0.18 22 0 7 0
29SEP26 107.50 C 0.00 0.00 0.00 0.79 +0.13 22 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.56 +0.09 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.38 +0.06 22 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.27 +0.05 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.19 +0.04 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.13 +0.03 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.09 +0.02 22 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 29.49 +1.57 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.99 +1.50 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.66 +1.52 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.35 +1.46 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 20.11 +1.44 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.87 +1.48 25 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.31 +0.93 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 13.40 +0.89 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 11.64 +0.83 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 10.01 +0.75 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 8.53 +0.67 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.21 +0.71 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 5.98 +0.60 21 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 5.00 +0.59 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 4.07 +0.45 21 0 1 0
30DEC26 100.00 C 3.40 3.40 3.40 3.36 +0.42 22 5 7 +5
30DEC26 102.50 C 0.00 0.00 0.00 2.74 +0.36 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.24 +0.31 22 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 1.83 +0.27 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.47 +0.21 22 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 1.12 +0.15 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.88 +0.13 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.69 +0.11 22 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.52 +0.07 22 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 30.10 +1.53 32 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.78 +1.46 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.47 +1.36 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.22 +1.23 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 21.04 +1.16 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 18.99 +1.10 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 16.55 +0.90 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 14.75 +0.82 22 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 13.07 +0.77 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 11.55 +0.75 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 10.14 +0.68 22 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.94 +0.72 23 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 7.70 +0.67 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.76 +0.75 23 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 5.79 +0.68 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.95 +0.61 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 4.23 +0.55 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.62 +0.50 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.06 +0.42 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.60 +0.37 23 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 2.10 +0.20 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 1.77 +0.21 22 0 0 0
TOTAL CALL 188 6,159 +112
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,050 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 408 0
28MAY26 67.50 P 0.01 0.01 0.01 0.01 0.00 47 300 312 +195
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 258 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 781 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,238 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 27 0 180 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 22 0 340 0
28MAY26 82.50 P 0.00 0.00 0.00 0.03 -0.02 20 0 130 0
28MAY26 85.00 P 0.00 0.00 0.00 0.12 -0.08 20 0 224 0
28MAY26 87.50 P 0.50 0.51 0.48 0.41 -0.24 20 3 335 -1
28MAY26 90.00 P 1.07 1.10 1.06 1.08 -0.44 19 9 174 -1
28MAY26 92.50 P 0.00 0.00 0.00 2.23 -0.79 19 2 100 0
28MAY26 95.00 P 0.00 0.00 0.00 4.04 -0.91 19 2 2 +2
28MAY26 97.50 P 0.00 0.00 0.00 6.21 -1.03 20 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 8.60 -1.10 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 11.10 -1.10 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 13.60 -1.10 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 16.10 -1.32 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 18.60 -1.33 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 21.10 -1.33 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 23.60 -1.33 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 26.10 -1.33 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 28.60 -1.32 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 620 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 271 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 653 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 395 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 22 0 380 0
29JUN26 75.00 P 0.18 0.18 0.18 0.02 -0.01 20 40 500 +25
29JUN26 77.50 P 0.00 0.00 0.00 0.05 -0.03 20 0 144 0
29JUN26 80.00 P 0.00 0.00 0.00 0.13 -0.08 19 0 82 0
29JUN26 82.50 P 0.00 0.00 0.00 0.34 -0.16 19 0 209 0
29JUN26 85.00 P 0.90 0.90 0.90 0.76 -0.27 19 2 178 0
29JUN26 87.50 P 1.50 1.50 1.45 1.46 -0.44 19 21 522 +21
29JUN26 90.00 P 0.00 0.00 0.00 2.43 -0.56 19 0 253 0
29JUN26 92.50 P 3.72 3.90 3.71 3.76 -0.84 18 6 32 -1
29JUN26 95.00 P 0.00 0.00 0.00 5.60 -0.86 19 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 7.61 -0.96 19 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 9.82 -1.02 19 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 12.16 -1.06 19 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 14.58 -1.07 19 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 17.03 -0.93 19 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 19.06 -1.34 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 21.52 -1.55 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 23.97 -1.60 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 26.45 -1.59 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 28.93 -1.58 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.43 -1.60 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 154 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 76 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 0.00 22 0 270 0
30JUL26 72.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 64 0
30JUL26 75.00 P 0.00 0.00 0.00 0.09 -0.03 20 0 33 0
30JUL26 77.50 P 0.00 0.00 0.00 0.20 -0.07 20 0 52 0
30JUL26 80.00 P 0.00 0.00 0.00 0.42 -0.14 20 0 80 0
30JUL26 82.50 P 0.00 0.00 0.00 0.80 -0.21 20 0 39 0
30JUL26 85.00 P 0.00 0.00 0.00 1.38 -0.33 20 0 3 0
30JUL26 87.50 P 0.00 0.00 0.00 2.20 -0.39 20 0 0 0
30JUL26 90.00 P 3.20 3.20 3.20 3.15 -0.56 19 2 30 -2
30JUL26 92.50 P 0.00 0.00 0.00 4.50 -0.80 19 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 6.28 -0.78 20 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 8.14 -0.89 20 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 10.22 -0.94 20 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 12.43 -0.99 20 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 14.74 -1.04 20 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 17.13 -1.17 20 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 19.13 -1.58 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 21.58 -1.58 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 24.04 -1.59 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 23 0
28AUG26 70.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.11 -0.03 21 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.22 -0.06 21 0 6 0
28AUG26 77.50 P 0.00 0.00 0.00 0.42 -0.11 21 0 22 0
28AUG26 80.00 P 0.00 0.00 0.00 0.74 -0.18 21 0 14 0
28AUG26 82.50 P 0.00 0.00 0.00 1.23 -0.25 21 0 1 0
28AUG26 85.00 P 0.00 0.00 0.00 1.92 -0.33 21 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 2.74 -0.42 21 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 3.75 -0.54 20 0 0 0
28AUG26 92.50 P 4.99 4.99 4.99 5.07 -0.64 20 3 3 +3
28AUG26 95.00 P 0.00 0.00 0.00 6.82 -0.74 21 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 8.62 -0.82 21 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 10.59 -0.90 21 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 12.71 -0.95 21 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 14.95 -0.99 21 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 17.27 -1.03 21 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 19.17 -1.54 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 21.58 -1.58 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 0.00 23 0 4 0
29SEP26 65.00 P 0.38 0.38 0.38 0.03 -0.01 22 1 21 -1
29SEP26 67.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.12 -0.04 21 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.24 -0.07 22 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 0.44 -0.09 22 0 144 0
29SEP26 77.50 P 0.00 0.00 0.00 0.74 -0.13 22 0 7 0
29SEP26 80.00 P 0.00 0.00 0.00 1.16 -0.21 22 0 29 0
29SEP26 82.50 P 0.00 0.00 0.00 1.75 -0.28 22 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 2.52 -0.37 22 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 3.49 -0.47 22 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 4.60 -0.52 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 5.89 -0.65 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.43 -0.72 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.17 -0.78 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 11.06 -0.85 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.10 -0.90 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 15.25 -0.95 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 17.27 -1.41 19 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 19.53 -1.45 16 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 21.86 -1.51 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 24.23 -1.52 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 26.63 -1.54 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 29.04 -1.57 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 31.47 -1.60 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.08 -0.02 22 0 19 0
30DEC26 65.00 P 0.73 0.73 0.73 0.14 -0.04 22 1 40 -1
30DEC26 67.50 P 0.00 0.00 0.00 0.25 -0.04 22 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.41 -0.07 22 0 45 0
30DEC26 72.50 P 0.00 0.00 0.00 0.67 -0.10 22 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 1.00 -0.14 22 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 1.46 -0.18 22 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.05 -0.22 22 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 2.78 -0.28 22 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 3.66 -0.36 22 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 4.70 -0.44 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.87 -0.51 22 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 7.16 -0.57 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.59 -0.60 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.20 -0.70 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 11.97 -0.77 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.89 -0.80 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.90 -0.87 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.87 -1.30 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.02 -1.36 20 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.24 -1.39 19 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.50 -1.46 16 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.83 -1.49 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 29.20 -1.51 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.24 -0.03 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.38 -0.05 22 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.57 -0.08 22 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.84 -0.11 22 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.21 -0.16 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 1.69 -0.17 23 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 2.27 -0.21 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.96 -0.28 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.76 -0.35 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.74 -0.36 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 5.83 -0.45 23 0 1 0
30MAR27 90.00 P 7.00 7.00 7.00 6.93 -0.56 23 1 2 0
30MAR27 92.50 P 0.00 0.00 0.00 8.19 -0.60 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 9.61 -0.68 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 11.22 -0.66 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.94 -0.71 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 14.73 -0.78 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.66 -1.02 22 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 18.55 -1.17 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 20.58 -1.25 22 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 22.71 -1.29 21 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 24.89 -1.35 20 0 0 0
TOTAL PUT 393 11,366 +239
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$ 14.61
28MAY26 9.75 C 0.00 0.00 0.00 4.87 +0.26 66 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.63 +0.27 86 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.13 +0.27 75 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.63 +0.27 66 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.14 +0.28 63 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.70 +0.34 71 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.19 +0.32 58 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.65 +0.25 38 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.21 +0.23 39 0 122 0
28MAY26 14.00 C 0.00 0.00 0.00 0.82 +0.19 38 0 136 0
28MAY26 14.50 C 0.61 0.61 0.53 0.53 +0.17 39 32 557 -2
28MAY26 15.00 C 0.30 0.41 0.25 0.31 +0.12 39 568 1,465 +524
28MAY26 15.50 C 0.20 0.21 0.20 0.17 +0.08 39 10 232 +8
28MAY26 16.00 C 0.10 0.11 0.10 0.09 +0.04 39 7 155 +2
28MAY26 16.50 C 0.00 0.00 0.00 0.05 +0.03 40 0 101 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 57 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 111 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 68 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 61 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.62 +0.26 69 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.37 +0.26 64 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.12 +0.26 60 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.87 +0.26 55 0 0 0
29JUN26 10.00 C 4.41 4.41 4.41 4.63 +0.27 66 5 9 -5
29JUN26 10.50 C 0.00 0.00 0.00 4.13 +0.27 59 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.63 +0.27 52 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.22 +0.36 63 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.71 +0.32 54 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.21 +0.31 45 0 522 0
29JUN26 13.00 C 0.00 0.00 0.00 1.70 +0.23 36 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 1.31 +0.20 37 0 1,525 0
29JUN26 14.00 C 0.94 0.94 0.94 0.99 +0.21 37 15 186 +15
29JUN26 14.50 C 0.77 0.77 0.77 0.71 +0.14 36 15 187 +15
29JUN26 15.00 C 0.52 0.57 0.52 0.52 +0.14 37 46 429 +46
29JUN26 15.50 C 0.00 0.00 0.00 0.37 +0.10 37 0 574 0
29JUN26 16.00 C 0.00 0.00 0.00 0.26 +0.08 37 0 75 0
29JUN26 16.50 C 0.00 0.00 0.00 0.18 +0.06 37 0 586 0
29JUN26 17.00 C 0.00 0.00 0.00 0.12 +0.04 37 0 581 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 +0.03 37 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 121 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 +0.02 39 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30JUL26 9.75 C 0.00 0.00 0.00 4.87 +0.26 50 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.63 +0.27 56 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.13 +0.27 50 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.63 +0.27 44 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.22 +0.35 52 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.72 +0.32 45 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.26 +0.30 41 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.80 +0.22 37 0 15 0
30JUL26 13.50 C 1.60 1.60 1.60 1.46 +0.19 37 5 22 -5
30JUL26 14.00 C 1.12 1.12 1.12 1.17 +0.18 37 15 32 0
30JUL26 14.50 C 0.99 0.99 0.99 0.92 +0.15 36 15 54 +15
30JUL26 15.00 C 0.78 0.78 0.78 0.72 +0.13 36 15 46 +15
30JUL26 15.50 C 0.00 0.00 0.00 0.57 +0.12 37 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 0.44 +0.10 37 0 40 0
30JUL26 16.50 C 0.00 0.00 0.00 0.34 +0.09 37 0 115 0
30JUL26 17.00 C 0.22 0.29 0.22 0.25 +0.06 37 5 13 +5
30JUL26 17.50 C 0.00 0.00 0.00 0.19 +0.05 37 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.14 +0.04 37 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.10 +0.03 37 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.63 +0.27 50 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.13 +0.27 44 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.63 +0.26 39 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.22 +0.32 45 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.78 +0.31 43 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.29 +0.21 37 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.94 +0.19 37 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.63 +0.19 37 0 0 0
28AUG26 14.00 C 1.47 1.47 1.47 1.35 +0.16 37 15 45 +15
28AUG26 14.50 C 1.22 1.22 1.22 1.12 +0.15 37 15 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.92 +0.13 37 0 15 0
28AUG26 15.50 C 0.00 0.00 0.00 0.75 +0.12 37 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.62 +0.11 38 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.51 +0.10 38 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.40 +0.07 38 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.32 +0.06 38 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.25 +0.05 38 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.20 +0.05 38 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.15 +0.03 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.62 +0.26 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.37 +0.26 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.12 +0.26 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.87 +0.26 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.63 +0.27 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.13 +0.26 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.75 +0.38 47 0 105 0
29SEP26 11.50 C 0.00 0.00 0.00 3.29 +0.39 44 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.87 +0.35 42 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.50 +0.25 41 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.14 +0.19 39 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 1.87 +0.25 40 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 1.57 +0.19 38 0 247 0
29SEP26 14.50 C 0.00 0.00 0.00 1.34 +0.16 38 0 358 0
29SEP26 15.00 C 0.00 0.00 0.00 1.14 +0.14 39 0 149 0
29SEP26 15.50 C 0.00 0.00 0.00 0.97 +0.14 39 0 99 0
29SEP26 16.00 C 0.72 0.79 0.72 0.82 +0.12 39 20 245 0
29SEP26 16.50 C 0.00 0.00 0.00 0.69 +0.11 39 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.58 +0.10 39 0 75 0
29SEP26 17.50 C 0.46 0.46 0.46 0.48 +0.08 39 45 109 +33
29SEP26 18.00 C 0.39 0.39 0.39 0.40 +0.08 39 45 99 +41
29SEP26 18.50 C 0.00 0.00 0.00 0.33 +0.06 39 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.28 +0.06 40 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.23 +0.05 40 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.20 +0.05 40 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.13 +0.03 40 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 42 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 14 0
30DEC26 9.50 C 0.00 0.00 0.00 5.13 +0.26 40 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 4.88 +0.25 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.63 +0.23 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.16 +0.19 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.75 +0.18 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.34 +0.13 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.01 +0.14 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.78 +0.22 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.42 +0.21 36 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 2.22 +0.20 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.91 +0.19 37 0 95 0
30DEC26 14.50 C 0.00 0.00 0.00 1.70 +0.18 37 0 88 0
30DEC26 15.00 C 0.00 0.00 0.00 1.50 +0.17 37 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.32 +0.16 37 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.16 +0.15 37 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.02 +0.14 37 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.89 +0.13 37 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.78 +0.12 38 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.68 +0.11 38 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.59 +0.06 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.52 +0.07 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.47 +0.08 39 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.41 +0.08 38 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.31 +0.07 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.23 +0.05 39 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.17 +0.04 38 0 6 0
30DEC26 24.00 C 0.00 0.00 0.00 0.13 +0.03 39 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 4.98 +0.26 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.77 +0.24 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.39 +0.25 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.02 +0.24 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.60 +0.26 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.35 +0.23 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.05 +0.22 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.77 +0.22 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.50 +0.19 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.19 +0.19 36 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.98 +0.17 36 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 1.78 +0.17 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.60 +0.15 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.44 +0.15 36 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.29 +0.14 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.16 +0.14 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.03 +0.12 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.94 +0.13 37 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.85 +0.09 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.78 +0.10 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.68 +0.10 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.62 +0.09 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.48 +0.08 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.39 +0.06 38 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.31 +0.06 38 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 0.24 +0.04 37 0 90 0
TOTAL CALL 893 13,376 +722
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 0.00 40 0 47 0
28MAY26 12.50 P 0.06 0.06 0.06 0.05 -0.01 39 2 286 -2
28MAY26 13.00 P 0.13 0.13 0.13 0.12 -0.02 40 5 159 -5
28MAY26 13.50 P 0.20 0.20 0.20 0.24 -0.05 40 1 236 -1
28MAY26 14.00 P 0.37 0.43 0.34 0.43 -0.08 40 496 964 +454
28MAY26 14.50 P 0.66 0.66 0.58 0.68 -0.13 39 34 154 +4
28MAY26 15.00 P 0.00 0.00 0.00 1.01 -0.18 39 0 642 0
28MAY26 15.50 P 0.00 0.00 0.00 1.41 -0.18 41 1 173 +1
28MAY26 16.00 P 0.00 0.00 0.00 1.83 -0.22 39 0 71 0
28MAY26 16.50 P 0.00 0.00 0.00 2.22 -0.36 0 1 60 0
28MAY26 17.00 P 0.00 0.00 0.00 2.69 -0.39 0 0 139 0
28MAY26 17.50 P 0.00 0.00 0.00 3.16 -0.43 0 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 3.64 -0.41 0 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 4.14 -0.41 0 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 4.75 -0.26 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.26 -0.25 59 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.75 -0.26 46 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.75 -0.26 57 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.75 -0.26 66 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.75 -0.25 75 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 9.75 -0.25 83 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 0.00 39 0 156 0
29JUN26 11.50 P 0.09 0.09 0.09 0.05 -0.01 37 45 127 0
29JUN26 12.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 169 0
29JUN26 12.50 P 0.00 0.00 0.00 0.18 -0.02 37 0 60 0
29JUN26 13.00 P 0.00 0.00 0.00 0.30 -0.02 37 0 1,713 0
29JUN26 13.50 P 0.42 0.42 0.42 0.47 -0.06 37 4 293 0
29JUN26 14.00 P 0.00 0.00 0.00 0.68 -0.08 37 0 244 0
29JUN26 14.50 P 0.00 0.00 0.00 0.94 -0.09 37 0 358 0
29JUN26 15.00 P 0.00 0.00 0.00 1.25 -0.14 37 0 210 0
29JUN26 15.50 P 1.62 1.62 1.62 1.61 -0.14 38 2 193 0
29JUN26 16.00 P 0.00 0.00 0.00 1.98 -0.18 37 0 125 0
29JUN26 16.50 P 0.00 0.00 0.00 2.34 -0.29 32 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 2.79 -0.33 30 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 3.25 -0.34 0 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 3.67 -0.38 0 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 4.15 -0.41 0 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 4.75 -0.26 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.26 -0.25 40 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.75 -0.26 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.75 -0.26 41 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.75 -0.26 47 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.75 -0.25 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.75 -0.25 57 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.04 0.00 37 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 5 0
30JUL26 11.50 P 0.00 0.00 0.00 0.12 -0.02 37 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.20 -0.02 37 0 42 0
30JUL26 12.50 P 0.00 0.00 0.00 0.32 -0.03 37 0 68 0
30JUL26 13.00 P 0.00 0.00 0.00 0.46 -0.05 37 0 47 0
30JUL26 13.50 P 0.63 0.63 0.63 0.65 -0.06 37 2 195 0
30JUL26 14.00 P 0.00 0.00 0.00 0.87 -0.08 37 0 363 0
30JUL26 14.50 P 0.00 0.00 0.00 1.13 -0.09 37 0 63 0
30JUL26 15.00 P 0.00 0.00 0.00 1.44 -0.10 37 0 154 0
30JUL26 15.50 P 0.00 0.00 0.00 1.78 -0.12 37 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.06 -0.27 34 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.45 -0.27 33 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.87 -0.29 32 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.30 -0.33 30 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.75 -0.31 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.21 -0.35 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.78 -0.25 36 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.27 -0.25 37 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.76 -0.25 36 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
28AUG26 11.50 P 0.24 0.24 0.24 0.21 -0.03 38 5 5 +5
28AUG26 12.00 P 0.00 0.00 0.00 0.31 -0.05 38 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.45 -0.05 38 0 44 0
28AUG26 13.00 P 0.00 0.00 0.00 0.62 -0.07 38 0 100 0
28AUG26 13.50 P 0.75 0.75 0.75 0.82 -0.07 38 5 60 +5
28AUG26 14.00 P 0.97 1.00 0.97 1.05 -0.09 38 6 86 +6
28AUG26 14.50 P 0.00 0.00 0.00 1.31 -0.11 38 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 1.61 -0.11 38 0 37 0
28AUG26 15.50 P 1.88 1.88 1.88 1.94 -0.10 38 1 1 +1
28AUG26 16.00 P 0.00 0.00 0.00 2.22 -0.26 36 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.59 -0.28 35 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.00 -0.29 35 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.49 -0.24 38 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.92 -0.21 38 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.30 -0.29 32 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.83 -0.24 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 0.00 41 0 211 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 0.00 40 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 0.00 41 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 0.00 41 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 0.00 40 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.16 -0.01 40 0 60 0
29SEP26 11.00 P 0.00 0.00 0.00 0.24 -0.02 40 0 147 0
29SEP26 11.50 P 0.00 0.00 0.00 0.35 -0.02 40 0 165 0
29SEP26 12.00 P 0.00 0.00 0.00 0.48 -0.02 40 0 107 0
29SEP26 12.50 P 0.00 0.00 0.00 0.64 -0.03 41 0 137 0
29SEP26 13.00 P 0.00 0.00 0.00 0.82 -0.05 40 0 84 0
29SEP26 13.50 P 0.00 0.00 0.00 1.04 -0.06 41 0 68 0
29SEP26 14.00 P 0.00 0.00 0.00 1.29 -0.07 41 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.57 -0.09 41 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.86 -0.12 41 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 2.20 -0.12 42 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 2.55 -0.14 42 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 2.93 -0.15 42 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.33 -0.16 43 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.74 -0.18 43 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 4.17 -0.19 44 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.62 -0.06 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.08 -0.05 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.54 -0.06 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.02 -0.05 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.00 -0.04 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.99 -0.27 57 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 8.97 -0.04 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.94 -0.06 61 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 0.00 38 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 0.00 38 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.22 0.00 39 0 109 0
30DEC26 10.50 P 0.36 0.36 0.36 0.30 -0.02 38 60 63 +43
30DEC26 11.00 P 0.00 0.00 0.00 0.41 -0.02 38 0 32 0
30DEC26 11.50 P 0.00 0.00 0.00 0.55 -0.02 39 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 0.70 -0.03 39 0 54 0
30DEC26 12.50 P 0.00 0.00 0.00 0.88 -0.04 39 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 1.09 -0.04 39 0 41 0
30DEC26 13.50 P 0.00 0.00 0.00 1.32 -0.06 39 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 1.57 -0.07 39 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 1.85 -0.08 39 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 2.15 -0.09 39 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.48 -0.10 40 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 2.82 -0.12 40 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 3.18 -0.13 40 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.56 -0.14 40 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 3.96 -0.15 41 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.37 -0.16 41 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 4.80 -0.17 42 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 5.23 -0.19 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.68 -0.03 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.14 -0.02 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.08 -0.01 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.05 -0.21 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.03 +0.01 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.98 -0.03 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.28 -0.01 38 0 60 0
30MAR27 10.00 P 0.00 0.00 0.00 0.32 -0.02 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.43 -0.02 38 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.56 -0.02 38 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.70 -0.04 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.88 -0.04 38 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 1.07 -0.05 38 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 1.29 -0.05 38 0 29 0
30MAR27 13.50 P 1.59 1.59 1.59 1.53 -0.07 38 20 20 +20
30MAR27 14.00 P 0.00 0.00 0.00 1.79 -0.07 38 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 2.07 -0.09 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.37 -0.09 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.69 -0.11 39 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.03 -0.11 39 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.28 -0.13 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.65 -0.13 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.02 -0.14 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.41 -0.15 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.81 -0.16 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.23 -0.19 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.68 -0.14 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.25 -0.01 42 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.08 -0.08 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.05 -0.21 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.03 -0.02 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.98 -0.05 46 0 0 0
TOTAL PUT 690 13,264 +531
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 65.75
28MAY26 45.00 C 0.00 0.00 0.00 21.19 -0.17 113 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 20.19 -0.17 107 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 19.23 -0.14 104 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 18.19 -0.18 96 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 17.19 -0.18 91 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 16.23 -0.14 88 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 13.72 -0.15 75 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.82 -0.56 0 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 8.33 -0.55 22 0 43 0
28MAY26 60.00 C 0.00 0.00 0.00 5.84 -0.55 18 0 14 0
28MAY26 62.50 C 3.60 3.60 3.60 3.58 -0.41 22 15 110 -15
28MAY26 65.00 C 2.13 2.13 1.67 1.62 -0.29 20 21 290 -15
28MAY26 67.50 C 0.85 0.94 0.59 0.50 -0.17 19 172 464 +124
28MAY26 70.00 C 0.23 0.23 0.23 0.10 -0.06 19 2 364 +2
28MAY26 72.50 C 0.05 0.05 0.05 0.02 -0.01 20 10 165 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 90 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 75 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
29JUN26 40.00 C 0.00 0.00 0.00 26.19 -0.17 107 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 25.19 -0.17 103 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.17 -0.19 97 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.18 -0.18 94 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 22.19 -0.17 90 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.19 -0.17 86 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 20.21 -0.16 83 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.23 -0.14 80 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.20 -0.17 75 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.19 -0.18 71 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.23 -0.14 68 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 13.72 -0.15 58 0 116 0
29JUN26 55.00 C 0.00 0.00 0.00 10.82 -0.56 0 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 8.33 -0.55 21 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 5.85 -0.56 18 0 74 0
29JUN26 62.50 C 0.00 0.00 0.00 3.58 -0.41 19 0 248 0
29JUN26 65.00 C 0.00 0.00 0.00 1.78 -0.33 19 0 338 0
29JUN26 67.50 C 0.99 0.99 0.98 0.72 -0.23 19 53 281 +45
29JUN26 70.00 C 0.42 0.42 0.35 0.25 -0.14 18 16 48 +12
29JUN26 72.50 C 0.17 0.17 0.17 0.08 -0.06 18 35 59 +35
29JUN26 75.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
30JUL26 45.00 C 0.00 0.00 0.00 21.30 -0.06 75 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 20.30 -0.07 72 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 19.30 -0.07 68 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 18.30 -0.07 65 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 17.31 -0.06 62 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 16.29 -0.08 58 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 13.72 -0.15 49 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 11.15 -0.23 40 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 8.33 -0.55 19 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 5.87 -0.54 18 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 3.75 -0.26 19 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 2.07 -0.22 19 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 1.06 -0.16 18 0 75 0
30JUL26 70.00 C 0.00 0.00 0.00 0.51 -0.13 18 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.23 -0.07 18 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.10 -0.03 18 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
28AUG26 47.00 C 0.00 0.00 0.00 19.30 -0.07 60 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 18.31 -0.06 57 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 17.31 -0.06 54 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 16.29 -0.08 51 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 13.72 -0.15 43 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 11.15 -0.23 36 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 8.33 -0.55 18 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 5.91 -0.53 18 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 3.94 -0.21 19 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 2.40 -0.18 19 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 1.45 -0.10 19 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.82 -0.10 18 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 0.44 -0.08 18 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.22 -0.05 18 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.11 -0.02 18 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 26.19 -0.17 70 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 25.19 -0.17 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.17 -0.19 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.18 -0.18 62 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.30 -0.06 61 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 21.30 -0.06 59 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 20.30 -0.07 56 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 19.30 -0.07 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.31 -0.06 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.31 -0.06 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.29 -0.08 46 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 13.72 -0.15 39 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 11.15 -0.23 32 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 8.34 -0.54 18 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 6.01 -0.47 18 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 4.09 -0.36 18 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 2.63 -0.24 18 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.70 -0.15 18 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 1.04 -0.12 18 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.64 -0.05 18 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.37 -0.04 18 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 0.20 -0.02 18 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 0.00 19 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 - 19 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 25.30 -0.06 54 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 24.17 -0.19 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 23.18 -0.18 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.30 -0.06 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.30 -0.06 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.30 -0.07 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.30 -0.07 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.31 -0.06 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.31 -0.06 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.29 -0.08 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.72 -0.15 30 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 11.15 -0.23 24 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 8.41 -0.52 17 0 4 0
30DEC26 60.00 C 6.64 6.64 6.64 6.34 -0.42 17 20 11 -15
30DEC26 62.50 C 0.00 0.00 0.00 4.71 -0.31 17 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 3.32 -0.25 16 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 2.33 -0.20 16 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 1.60 -0.14 16 0 14 0
30DEC26 72.50 C 0.00 0.00 0.00 1.09 -0.07 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.72 -0.05 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.45 -0.05 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.28 -0.02 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.17 -0.01 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 - 17 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 21.30 -0.06 38 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.30 -0.07 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.30 -0.07 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.31 -0.06 32 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.31 -0.06 31 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.29 -0.08 29 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 13.72 -0.15 24 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 11.16 -0.23 20 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 8.57 -0.50 15 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.71 -0.42 15 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 5.17 -0.33 15 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.92 -0.11 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 2.89 -0.09 15 0 1 0
30MAR27 70.00 C 2.01 2.01 2.01 2.06 -0.15 15 20 24 +20
30MAR27 72.50 C 0.00 0.00 0.00 1.43 -0.13 15 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.97 -0.09 15 0 25 0
30MAR27 77.50 C 0.00 0.00 0.00 0.64 -0.07 15 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.41 -0.05 15 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.26 -0.03 15 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.16 -0.02 15 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.10 -0.01 15 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.06 - 15 0 0 -
TOTAL CALL 364 4,162 +193
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 25 0 105 0
28MAY26 57.50 P 0.02 0.02 0.02 0.02 +0.01 20 20 322 +20
28MAY26 60.00 P 0.09 0.12 0.09 0.12 +0.03 19 35 135 +20
28MAY26 62.50 P 0.39 0.50 0.39 0.60 +0.10 18 60 277 +2
28MAY26 65.00 P 1.32 1.79 1.32 1.82 +0.21 18 73 484 0
28MAY26 67.50 P 3.07 3.08 2.95 3.75 +0.25 14 38 60 0
28MAY26 70.00 P 0.00 0.00 0.00 6.22 +0.54 19 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 8.69 +0.55 18 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 11.19 +0.56 25 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 13.32 -0.09 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 15.77 -0.04 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 18.30 0.00 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 20.79 +0.01 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 23.26 -0.03 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 25.75 - 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 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 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 25 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 0.00 19 0 133 0
29JUN26 57.50 P 0.00 0.00 0.00 0.13 0.00 18 0 120 0
29JUN26 60.00 P 0.30 0.30 0.30 0.44 +0.03 18 15 149 0
29JUN26 62.50 P 1.05 1.05 1.05 1.14 +0.09 18 7 41 +7
29JUN26 65.00 P 0.00 0.00 0.00 2.36 +0.16 18 0 30 0
29JUN26 67.50 P 0.00 0.00 0.00 4.07 +0.12 16 0 25 0
29JUN26 70.00 P 0.00 0.00 0.00 6.36 +0.45 18 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 8.73 +0.52 18 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 11.19 +0.54 18 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 13.32 -0.09 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 15.80 -0.02 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 18.31 +0.01 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.80 +0.02 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.28 -0.05 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 25.77 - 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 26 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 21 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 0.03 +0.01 19 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.08 0.00 18 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 0.29 +0.05 18 0 66 0
30JUL26 60.00 P 0.00 0.00 0.00 0.71 +0.09 18 0 70 0
30JUL26 62.50 P 0.00 0.00 0.00 1.49 +0.12 18 0 16 0
30JUL26 65.00 P 0.00 0.00 0.00 2.70 +0.16 17 0 30 0
30JUL26 67.50 P 0.00 0.00 0.00 4.35 +0.18 17 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 6.41 +0.22 16 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 8.79 +0.51 18 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 11.19 +0.52 16 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 13.32 -0.14 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 15.80 -0.16 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 18.31 -0.13 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 20.80 -0.15 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 23.28 -0.15 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 25.77 - 0 0 0 -
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.07 +0.02 19 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.18 +0.02 18 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.45 +0.06 18 0 0 0
28AUG26 60.00 P 0.82 0.82 0.82 0.97 +0.12 18 3 8 +3
28AUG26 62.50 P 0.00 0.00 0.00 1.82 +0.19 18 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 3.02 +0.20 18 0 20 0
28AUG26 67.50 P 0.00 0.00 0.00 4.65 +0.16 17 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 6.63 +0.20 18 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 8.88 +0.50 18 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 11.19 +0.48 14 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 13.54 +0.07 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 15.80 -0.16 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 18.48 +0.03 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 20.80 -0.15 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 23.28 -0.16 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 25.77 - 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 26 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 22 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 18 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 17 0
29SEP26 52.50 P 0.00 0.00 0.00 0.11 +0.02 18 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.28 +0.04 18 0 22 0
29SEP26 57.50 P 0.00 0.00 0.00 0.62 +0.08 18 0 29 0
29SEP26 60.00 P 0.00 0.00 0.00 1.26 +0.18 18 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 2.20 +0.26 18 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 3.48 +0.33 19 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 4.97 +0.41 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 6.84 +0.41 18 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 8.98 +0.51 18 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 11.19 +0.11 14 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 13.67 +0.11 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 16.07 -0.03 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 18.48 -0.14 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 20.81 -0.26 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.28 -0.25 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.08 - 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 0.02 +0.01 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.04 0.00 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.07 +0.02 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.10 +0.02 17 0 120 0
30DEC26 52.50 P 0.00 0.00 0.00 0.23 +0.04 17 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.47 +0.05 17 0 14 0
30DEC26 57.50 P 0.00 0.00 0.00 0.89 +0.08 16 0 5 0
30DEC26 60.00 P 0.00 0.00 0.00 1.55 +0.11 17 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 2.55 +0.22 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 3.86 +0.32 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 5.26 +0.36 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.07 +0.43 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 9.11 +0.48 17 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.33 +0.17 16 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 13.67 +0.09 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 16.07 -0.03 0 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 18.48 -0.17 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.82 -0.26 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.28 -0.25 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.15 - 0 0 0 -
30MAR27 45.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.04 0.00 15 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.06 +0.01 15 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.09 +0.01 15 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.13 +0.02 15 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.28 +0.04 15 0 42 0
30MAR27 55.00 P 0.58 0.58 0.58 0.57 +0.07 15 1 6 0
30MAR27 57.50 P 0.00 0.00 0.00 1.04 +0.12 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 1.72 +0.15 15 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 2.70 +0.24 15 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.95 +0.29 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 5.32 +0.33 15 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.10 +0.41 15 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.12 +0.47 15 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 11.42 +0.26 16 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 13.67 +0.09 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 16.07 -0.03 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 18.48 -0.17 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 20.82 -0.26 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 23.28 -0.25 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 26.15 - 0 0 0 -
TOTAL PUT 252 3,586 +52
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$ 21.78
28MAY26 15.50 C 0.00 0.00 0.00 6.30 +0.12 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.80 +0.14 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.30 +0.14 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.81 +0.14 42 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.31 +0.14 37 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.81 +0.12 32 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.31 +0.12 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.81 +0.11 22 0 1 0
28MAY26 19.50 C 0.00 0.00 0.00 2.32 +0.11 23 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.84 +0.09 23 0 26 0
28MAY26 21.00 C 0.00 0.00 0.00 1.03 +0.10 25 0 80 0
28MAY26 22.00 C 0.53 0.53 0.41 0.41 +0.02 23 40 291 -25
28MAY26 23.00 C 0.00 0.00 0.00 0.12 0.00 23 0 195 0
28MAY26 24.00 C 0.00 0.00 0.00 0.03 0.00 24 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 65 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.33 +0.13 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.80 +0.12 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.34 +0.10 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.81 +0.10 0 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 4.31 +0.04 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.85 +0.12 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.35 +0.11 20 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.87 +0.11 22 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.40 +0.11 22 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 1.95 +0.10 21 0 92 0
29JUN26 21.00 C 0.00 0.00 0.00 1.21 +0.08 23 0 86 0
29JUN26 22.00 C 0.84 0.84 0.67 0.63 +0.06 22 77 222 +43
29JUN26 23.00 C 0.00 0.00 0.00 0.27 +0.02 22 0 158 0
29JUN26 24.00 C 0.18 0.18 0.17 0.10 +0.01 22 33 438 +1
29JUN26 25.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 271 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 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 40 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 46 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 6.34 +0.09 38 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.82 +0.09 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.34 +0.09 28 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.86 +0.09 34 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.36 +0.09 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.87 +0.11 28 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.38 +0.11 26 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.91 +0.10 26 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.47 +0.10 26 0 45 0
30JUL26 20.00 C 2.23 2.23 2.23 2.12 +0.11 29 15 729 +15
30JUL26 21.00 C 0.00 0.00 0.00 1.38 +0.06 27 0 254 0
30JUL26 22.00 C 0.00 0.00 0.00 0.83 +0.04 27 0 114 0
30JUL26 23.00 C 0.51 0.51 0.51 0.46 +0.02 26 6 65 +6
30JUL26 24.00 C 0.00 0.00 0.00 0.24 +0.01 26 0 28 0
30JUL26 25.00 C 0.00 0.00 0.00 0.12 0.00 26 0 21 0
30JUL26 26.00 C 0.00 0.00 0.00 0.06 0.00 26 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 0.00 28 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 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 33 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.85 +0.12 36 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.36 +0.11 35 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.86 +0.09 32 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.38 +0.11 32 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.91 +0.12 31 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.40 +0.11 27 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.95 +0.11 27 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.52 +0.10 27 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.19 +0.09 29 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 1.50 +0.07 28 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.97 +0.05 27 0 14 0
28AUG26 23.00 C 0.00 0.00 0.00 0.61 +0.03 27 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.37 +0.02 27 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 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 6.34 +0.09 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.85 +0.12 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.36 +0.11 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.87 +0.10 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.40 +0.13 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.92 +0.11 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.42 +0.08 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.99 +0.07 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.58 +0.05 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.20 +0.03 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.57 0.00 27 0 221 0
29SEP26 22.00 C 0.00 0.00 0.00 1.12 +0.03 28 0 552 0
29SEP26 23.00 C 0.00 0.00 0.00 0.76 +0.01 27 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.51 -0.01 27 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.34 -0.01 27 0 57 0
29SEP26 26.00 C 0.00 0.00 0.00 0.22 -0.03 27 0 53 0
29SEP26 27.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 0.00 28 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 0.00 27 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 28 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.34 +0.09 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.85 +0.12 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.37 +0.12 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.90 +0.12 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.43 +0.11 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.99 +0.11 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.56 +0.10 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.17 +0.09 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.83 +0.09 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.50 +0.07 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.92 +0.07 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.48 +0.05 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.14 +0.04 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.88 +0.04 27 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.66 +0.01 27 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.52 +0.02 28 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.39 +0.02 28 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.29 +0.02 28 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.21 +0.01 28 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 +0.01 28 0 18 0
30DEC26 31.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 0.00 28 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 0.00 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 6.35 +0.10 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.86 +0.10 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.40 +0.10 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.96 +0.12 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.52 +0.11 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.11 +0.10 27 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 3.73 +0.08 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.40 +0.08 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.09 +0.08 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.81 +0.07 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.24 +0.05 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.82 +0.04 27 0 10 0
30MAR27 23.00 C 0.00 0.00 0.00 1.47 +0.03 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.21 +0.04 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.99 +0.05 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.77 +0.01 27 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.63 +0.02 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.50 +0.02 28 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.39 +0.02 28 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.23 0.00 27 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
TOTAL CALL 171 6,341 +40
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 36 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 29 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 139 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 39 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 134 0
28MAY26 19.50 P 0.05 0.05 0.05 0.02 -0.01 26 1 166 -1
28MAY26 20.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 91 0
28MAY26 21.00 P 0.17 0.21 0.17 0.20 -0.06 24 28 201 +13
28MAY26 22.00 P 0.55 0.62 0.55 0.61 -0.08 24 21 244 +1
28MAY26 23.00 P 0.00 0.00 0.00 1.32 -0.12 24 0 84 0
28MAY26 24.00 P 0.00 0.00 0.00 2.23 -0.12 24 0 26 0
28MAY26 25.00 P 0.00 0.00 0.00 3.22 -0.12 0 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 4.30 -0.09 51 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 5.26 -0.13 53 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 6.26 -0.13 60 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 7.25 -0.14 65 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.26 -0.13 74 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.26 -0.11 79 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.25 -0.14 82 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.29 -0.08 98 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.29 -0.08 103 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.29 -0.08 109 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.29 -0.10 114 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 15.26 -0.11 111 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 24 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 18 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 6 0
29JUN26 19.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 92 0
29JUN26 19.50 P 0.15 0.15 0.15 0.19 -0.04 21 1 67 0
29JUN26 20.00 P 0.00 0.00 0.00 0.33 -0.04 21 0 80 0
29JUN26 21.00 P 0.45 0.48 0.44 0.75 -0.06 21 13 331 +6
29JUN26 22.00 P 0.00 0.00 0.00 1.38 -0.09 20 0 221 0
29JUN26 23.00 P 0.00 0.00 0.00 2.24 -0.11 21 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 3.17 -0.11 22 0 216 0
29JUN26 25.00 P 0.00 0.00 0.00 4.01 -0.12 0 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 4.97 -0.12 0 0 94 0
29JUN26 27.00 P 0.00 0.00 0.00 5.94 -0.11 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 6.90 -0.12 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.87 -0.11 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.84 -0.11 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.80 -0.12 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.77 -0.11 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.74 -0.11 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.70 -0.12 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.67 -0.11 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.63 -0.12 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 15.60 -0.12 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 0.01 -0.01 25 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 71 0
30JUL26 17.50 P 0.00 0.00 0.00 0.09 -0.02 26 0 21 0
30JUL26 18.00 P 0.00 0.00 0.00 0.15 -0.02 26 0 54 0
30JUL26 18.50 P 0.00 0.00 0.00 0.23 -0.03 26 0 45 0
30JUL26 19.00 P 0.00 0.00 0.00 0.34 -0.04 26 0 85 0
30JUL26 19.50 P 0.00 0.00 0.00 0.46 -0.05 26 0 99 0
30JUL26 20.00 P 0.00 0.00 0.00 0.63 -0.05 25 0 106 0
30JUL26 21.00 P 0.00 0.00 0.00 1.08 -0.07 25 0 41 0
30JUL26 22.00 P 0.00 0.00 0.00 1.67 -0.09 24 0 62 0
30JUL26 23.00 P 0.00 0.00 0.00 2.39 -0.10 23 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 3.31 -0.10 26 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 4.19 -0.12 24 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 5.13 -0.10 20 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.11 -0.14 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.11 -0.08 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.09 -0.07 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.09 -0.05 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.06 -0.04 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.17 -0.02 27 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.25 -0.03 27 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 0.36 -0.03 27 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.49 -0.04 27 0 3 0
28AUG26 19.50 P 0.00 0.00 0.00 0.63 -0.06 27 0 3 0
28AUG26 20.00 P 0.78 0.78 0.78 0.81 -0.06 26 1 8 +1
28AUG26 21.00 P 1.21 1.21 1.21 1.26 -0.06 26 5 7 0
28AUG26 22.00 P 0.00 0.00 0.00 1.84 -0.09 26 0 6 0
28AUG26 23.00 P 0.00 0.00 0.00 2.53 -0.09 25 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 3.42 -0.09 27 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.26 -0.12 26 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.18 -0.12 25 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.13 -0.13 22 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.11 -0.12 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.09 -0.13 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.09 -0.09 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.07 -0.12 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 -0.03 27 0 33 0
29SEP26 16.50 P 0.00 0.00 0.00 0.13 -0.03 28 0 15 0
29SEP26 17.00 P 0.21 0.21 0.21 0.18 -0.05 27 1 19 -1
29SEP26 17.50 P 0.00 0.00 0.00 0.26 -0.04 27 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.35 -0.06 27 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.47 -0.06 27 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 0.61 -0.07 27 0 32 0
29SEP26 19.50 P 0.00 0.00 0.00 0.75 -0.11 26 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 0.97 -0.09 27 0 27 0
29SEP26 21.00 P 0.00 0.00 0.00 1.41 -0.14 26 0 205 0
29SEP26 22.00 P 1.97 1.97 1.97 2.00 -0.20 26 3 207 +3
29SEP26 23.00 P 0.00 0.00 0.00 2.74 -0.15 27 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 3.52 -0.15 27 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 4.36 -0.11 27 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 5.25 -0.12 26 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 6.18 -0.12 26 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 7.13 -0.14 24 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 8.11 -0.13 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 9.09 -0.13 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 10.07 -0.14 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.05 -0.14 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.05 -0.13 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.04 -0.13 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.04 -0.11 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.03 -0.13 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.02 -0.12 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.30 -0.02 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.39 -0.03 28 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.50 -0.03 28 0 8 0
30DEC26 18.00 P 0.65 0.65 0.65 0.63 -0.03 28 15 43 +15
30DEC26 18.50 P 0.00 0.00 0.00 0.79 -0.04 28 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 0.96 -0.04 28 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.16 -0.05 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.38 -0.05 28 0 59 0
30DEC26 21.00 P 0.00 0.00 0.00 1.88 -0.07 28 0 78 0
30DEC26 22.00 P 0.00 0.00 0.00 2.47 -0.09 28 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.16 -0.09 29 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 3.91 -0.10 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.72 -0.11 30 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.57 -0.11 31 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.44 -0.12 31 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.35 -0.12 31 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.27 -0.12 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.21 -0.12 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.16 -0.12 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.13 -0.11 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.10 -0.11 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.07 -0.12 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.05 -0.13 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.03 -0.13 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.02 -0.12 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.27 -0.02 27 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 0.35 -0.02 28 0 18 0
30MAR27 16.50 P 0.00 0.00 0.00 0.45 -0.02 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.56 -0.03 28 0 5 0
30MAR27 17.50 P 0.00 0.00 0.00 0.69 -0.03 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.84 -0.04 28 0 18 0
30MAR27 18.50 P 0.00 0.00 0.00 1.01 -0.03 28 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.20 -0.04 28 0 8 0
30MAR27 19.50 P 0.00 0.00 0.00 1.40 -0.04 28 0 6 0
30MAR27 20.00 P 1.57 1.57 1.57 1.63 -0.04 28 1 30 +1
30MAR27 21.00 P 0.00 0.00 0.00 2.11 -0.09 28 0 14 0
30MAR27 22.00 P 0.00 0.00 0.00 2.72 -0.08 28 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.39 -0.08 29 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 4.13 -0.06 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.90 -0.07 29 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 5.72 -0.06 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.57 -0.10 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.45 -0.10 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.36 -0.10 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.28 -0.11 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.21 -0.13 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.17 -0.12 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.13 -0.10 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.09 -0.10 21 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.05 -0.13 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.04 -0.12 0 0 0 0
TOTAL PUT 90 5,456 +38
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$ 427.00
08MAY26 295.00 C 0.00 0.00 0.00 132.02 +5.78 0 0 0 0
08MAY26 300.00 C 0.00 0.00 0.00 127.02 +5.78 0 0 0 0
08MAY26 310.00 C 0.00 0.00 0.00 117.02 +5.78 0 0 0 0
08MAY26 320.00 C 0.00 0.00 0.00 107.02 +5.77 0 0 0 0
08MAY26 330.00 C 0.00 0.00 0.00 97.02 +5.77 0 0 0 0
08MAY26 340.00 C 0.00 0.00 0.00 87.02 +5.77 0 0 0 0
08MAY26 350.00 C 0.00 0.00 0.00 77.02 +5.77 0 0 0 0
08MAY26 360.00 C 0.00 0.00 0.00 67.03 +5.78 102 0 0 0
08MAY26 370.00 C 0.00 0.00 0.00 57.03 +5.77 86 0 0 0
08MAY26 380.00 C 0.00 0.00 0.00 47.03 +5.76 70 0 0 0
08MAY26 390.00 C 0.00 0.00 0.00 37.03 +5.74 54 0 0 0
08MAY26 400.00 C 25.30 25.52 24.00 27.05 +5.67 49 11 77 -10
08MAY26 410.00 C 13.37 13.37 13.37 17.16 +5.40 42 6 319 +5
08MAY26 420.00 C 6.00 6.78 3.79 7.81 +4.34 35 487 619 -159
08MAY26 430.00 C 1.00 1.21 0.50 1.22 +0.42 27 1,901 2,038 +789
08MAY26 440.00 C 0.08 0.14 0.08 0.18 -0.02 35 145 371 +11
08MAY26 450.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 103 0
08MAY26 460.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
08MAY26 470.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
08MAY26 480.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
08MAY26 490.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
08MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
08MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
08MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
08MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
08MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
15MAY26 295.00 C 0.00 0.00 0.00 132.17 +5.78 70 0 0 0
15MAY26 300.00 C 0.00 0.00 0.00 127.17 +5.78 0 0 0 0
15MAY26 310.00 C 0.00 0.00 0.00 117.18 +5.78 64 0 0 0
15MAY26 320.00 C 0.00 0.00 0.00 107.18 +5.77 0 0 0 0
15MAY26 330.00 C 0.00 0.00 0.00 97.19 +5.78 50 0 0 0
15MAY26 340.00 C 0.00 0.00 0.00 87.19 +5.77 0 0 0 0
15MAY26 350.00 C 0.00 0.00 0.00 77.20 +5.77 36 0 0 0
15MAY26 360.00 C 0.00 0.00 0.00 67.21 +5.78 36 0 0 0
15MAY26 370.00 C 0.00 0.00 0.00 57.21 +5.76 0 0 0 0
15MAY26 380.00 C 0.00 0.00 0.00 47.23 +5.73 28 0 0 0
15MAY26 390.00 C 0.00 0.00 0.00 37.30 +5.64 27 0 0 0
15MAY26 400.00 C 25.50 25.97 25.50 27.51 +5.37 25 6 96 +6
15MAY26 410.00 C 15.80 15.80 15.80 17.68 +4.62 19 2 2 +2
15MAY26 420.00 C 8.50 8.80 7.93 9.73 +3.42 21 139 311 +100
15MAY26 430.00 C 3.47 3.69 2.55 3.96 +1.23 20 582 782 +325
15MAY26 440.00 C 1.40 1.42 0.90 1.55 +0.50 22 216 206 +120
15MAY26 450.00 C 0.51 0.51 0.38 0.58 +0.20 24 107 191 +90
15MAY26 460.00 C 0.00 0.00 0.00 0.23 +0.09 27 0 7 0
15MAY26 470.00 C 0.00 0.00 0.00 0.09 +0.04 29 0 0 0
15MAY26 480.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
15MAY26 490.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
15MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
15MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
15MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 51 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 227.30 +5.79 83 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 222.31 +5.79 87 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 217.31 +5.78 0 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 212.32 +5.78 0 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 207.33 +5.79 73 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 202.34 +5.79 77 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 197.34 +5.78 0 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 192.35 +5.78 0 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 187.36 +5.78 64 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 182.37 +5.79 67 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 177.37 +5.78 0 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 172.38 +5.78 0 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 167.39 +5.78 56 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 162.40 +5.79 58 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 157.40 +5.78 0 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 152.41 +5.78 0 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 147.42 +5.78 48 0 30 0
28MAY26 285.00 C 0.00 0.00 0.00 142.43 +5.78 50 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 137.43 +5.78 0 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 132.44 +5.78 0 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 127.45 +5.78 41 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 117.46 +5.77 0 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 107.48 +6.07 34 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 97.49 +6.08 0 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 87.51 +5.77 27 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 77.53 +5.76 26 0 92 0
28MAY26 360.00 C 0.00 0.00 0.00 67.55 +5.72 24 0 335 0
28MAY26 370.00 C 0.00 0.00 0.00 59.33 +7.38 44 0 339 0
28MAY26 380.00 C 0.00 0.00 0.00 47.72 +6.22 23 0 487 0
28MAY26 390.00 C 0.00 0.00 0.00 38.02 +6.24 22 0 1,265 0
28MAY26 400.00 C 27.00 27.30 26.50 28.72 +4.84 22 8 2,597 -3
28MAY26 410.00 C 17.50 18.90 16.60 19.59 +4.12 19 38 4,180 +3
28MAY26 420.00 C 10.50 12.00 10.00 12.52 +3.36 20 102 8,173 +19
28MAY26 430.00 C 7.36 7.36 5.30 7.07 +1.93 20 1,978 4,049 +422
28MAY26 440.00 C 3.31 3.80 2.73 3.93 +1.28 21 1,619 6,456 +687
28MAY26 450.00 C 1.85 2.05 1.38 2.09 +0.82 22 865 3,876 +82
28MAY26 460.00 C 0.84 1.11 0.84 1.11 +0.50 23 815 7,449 +335
28MAY26 470.00 C 0.50 0.66 0.50 0.59 +0.33 24 23 3,158 0
28MAY26 480.00 C 0.00 0.00 0.00 0.30 +0.19 25 0 3,391 0
28MAY26 490.00 C 0.00 0.00 0.00 0.15 +0.10 26 0 2,383 0
28MAY26 500.00 C 0.00 0.00 0.00 0.08 +0.06 27 0 544 0
28MAY26 510.00 C 0.00 0.00 0.00 0.05 +0.04 28 0 3,362 0
28MAY26 520.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 260 0
28MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 31 0 354 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 33 0 272 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 35 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 49 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 227.75 +6.05 0 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 222.77 +6.05 0 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 217.79 +6.05 0 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 212.81 +6.04 0 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 207.83 +6.14 46 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 202.85 +6.13 46 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 197.87 +6.12 46 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 192.89 +6.12 46 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 187.90 +6.10 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 182.92 +6.09 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 177.94 +6.07 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 172.96 +6.06 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 167.98 +6.05 32 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 163.00 +6.03 34 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 158.02 +6.01 34 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 153.04 +5.99 34 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 148.06 +5.97 33 0 8 0
29JUN26 285.00 C 0.00 0.00 0.00 143.07 +5.94 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 138.09 +5.92 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 133.11 +5.90 0 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 128.13 +6.30 0 0 201 0
29JUN26 310.00 C 0.00 0.00 0.00 118.17 +5.83 24 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 108.22 +5.79 25 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 98.28 +5.56 25 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 88.37 +5.40 24 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 78.52 +5.53 24 0 102 0
29JUN26 360.00 C 66.97 67.09 66.97 68.76 +5.39 24 7 1,299 -1
29JUN26 370.00 C 57.45 59.29 57.45 59.33 +5.95 24 128 719 -126
29JUN26 380.00 C 48.08 48.96 48.08 48.96 +4.72 18 102 1,228 -38
29JUN26 390.00 C 38.70 40.28 38.70 40.28 +3.95 20 94 997 -78
29JUN26 400.00 C 0.00 0.00 0.00 32.70 +4.31 22 1 3,999 0
29JUN26 410.00 C 23.38 23.50 22.65 24.79 +4.16 21 97 3,292 +13
29JUN26 420.00 C 17.07 17.47 16.77 18.04 +3.27 20 1,192 7,061 -968
29JUN26 430.00 C 11.00 12.90 11.00 12.90 +2.20 20 877 3,145 +108
29JUN26 440.00 C 7.50 9.20 7.50 9.20 +1.49 21 221 1,842 -70
29JUN26 450.00 C 5.68 6.30 5.09 6.40 +0.88 22 1,731 5,119 +1,296
29JUN26 460.00 C 3.87 4.47 3.44 4.47 +0.53 22 2,996 6,430 +2,328
29JUN26 470.00 C 2.55 2.90 2.55 3.09 +0.27 23 102 2,928 -50
29JUN26 480.00 C 1.90 2.02 1.88 2.14 +0.12 23 90 4,892 -17
29JUN26 490.00 C 1.29 1.29 1.29 1.57 +0.11 24 20 4,553 -20
29JUN26 500.00 C 0.94 1.15 0.94 1.09 +0.03 25 20 2,181 0
29JUN26 510.00 C 0.00 0.00 0.00 0.76 -0.02 26 0 609 0
29JUN26 520.00 C 0.00 0.00 0.00 0.53 -0.06 26 0 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.38 -0.09 27 0 3,266 0
29JUN26 540.00 C 0.40 0.40 0.40 0.27 -0.08 27 100 1,338 0
29JUN26 550.00 C 0.00 0.00 0.00 0.19 -0.08 28 0 244 0
29JUN26 560.00 C 0.00 0.00 0.00 0.14 -0.07 29 0 431 0
29JUN26 570.00 C 0.00 0.00 0.00 0.11 -0.05 29 0 251 0
29JUN26 580.00 C 0.00 0.00 0.00 0.08 -0.05 30 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.06 -0.05 30 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.05 -0.04 31 0 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 228.19 +6.04 0 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 223.22 +6.03 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 218.25 +6.02 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 213.28 +6.00 0 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 208.31 +5.98 0 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 203.34 +5.96 0 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 198.37 +5.94 0 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 193.40 +5.92 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 188.43 +5.90 0 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 183.46 +5.87 0 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 178.49 +5.85 0 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 173.52 +5.82 0 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 168.55 +5.80 0 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 163.58 +5.78 0 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 158.61 +5.75 0 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 153.65 +5.74 29 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 148.68 +5.71 28 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 143.71 +5.66 27 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 138.75 +5.67 27 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 133.79 +5.65 27 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 128.83 +5.62 27 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 118.94 +5.32 27 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 108.45 +4.67 0 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 98.55 +4.40 0 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 89.02 +4.50 0 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 78.58 +4.11 0 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 70.64 +5.42 25 0 0 0
30JUL26 370.00 C 57.66 57.66 57.66 61.56 +5.27 24 10 30 -10
30JUL26 380.00 C 0.00 0.00 0.00 52.85 +5.08 24 0 140 0
30JUL26 390.00 C 0.00 0.00 0.00 44.60 +4.82 24 0 155 0
30JUL26 400.00 C 0.00 0.00 0.00 36.93 +4.52 23 0 1,005 0
30JUL26 410.00 C 28.56 28.56 28.56 29.52 +4.14 22 30 1,654 0
30JUL26 420.00 C 22.22 23.45 21.11 23.45 +3.82 22 4 2,056 +2
30JUL26 430.00 C 17.11 18.30 15.92 18.30 +3.33 22 57 1,450 +44
30JUL26 440.00 C 13.01 14.20 12.50 14.20 +2.88 22 138 1,184 -15
30JUL26 450.00 C 9.60 10.50 9.47 11.01 +2.34 23 113 786 +58
30JUL26 460.00 C 7.27 7.85 6.86 8.51 +2.25 23 427 914 +299
30JUL26 470.00 C 5.47 6.38 5.28 6.38 +1.96 23 1,361 1,560 +952
30JUL26 480.00 C 4.14 4.70 3.97 4.78 +1.73 24 384 700 +40
30JUL26 490.00 C 3.25 3.51 3.05 3.55 +1.48 24 311 731 +81
30JUL26 500.00 C 2.70 2.91 2.54 2.62 +1.24 24 140 727 0
30JUL26 510.00 C 0.00 0.00 0.00 1.93 +1.03 25 0 214 0
30JUL26 520.00 C 1.68 1.90 1.68 1.42 +0.83 25 60 276 -30
30JUL26 530.00 C 1.62 1.62 1.62 1.04 +0.57 25 30 81 -30
30JUL26 540.00 C 0.00 0.00 0.00 0.76 +0.41 25 0 112 0
30JUL26 550.00 C 0.00 0.00 0.00 0.56 +0.29 26 0 0 0
30JUL26 560.00 C 0.66 0.66 0.66 0.41 +0.20 26 50 73 +50
30JUL26 570.00 C 0.00 0.00 0.00 0.30 +0.14 26 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 0.22 +0.09 26 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.17 +0.06 27 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.12 +0.03 27 0 10 0
30JUL26 610.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30JUL26 630.00 C 0.39 0.39 0.39 0.06 +0.01 28 100 100 +100
28AUG26 200.00 C 0.00 0.00 0.00 228.60 +5.83 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 223.64 +5.81 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 218.68 +5.78 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 213.72 +5.76 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 208.76 +5.74 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 203.80 +5.71 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 198.85 +5.70 33 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 193.89 +5.68 32 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 188.93 +5.65 31 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 183.97 +5.63 30 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 179.01 +5.60 29 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 174.06 +5.59 30 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 169.10 +5.57 29 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 164.15 +5.55 29 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 159.20 +5.53 29 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 154.25 +5.51 29 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 149.31 +5.49 28 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 144.37 +5.46 28 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 139.44 +5.43 28 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 134.52 +5.35 28 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 129.61 +5.31 28 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 119.83 +5.23 27 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 110.13 +5.17 27 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 100.55 +5.17 27 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 91.12 +5.16 26 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 81.89 +5.75 26 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 72.93 +5.67 26 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 64.29 +5.54 25 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 55.54 +4.85 24 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 47.64 +4.48 24 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 41.00 +4.79 24 0 60 0
28AUG26 410.00 C 30.91 30.91 30.91 34.33 +5.16 24 21 402 +21
28AUG26 420.00 C 0.00 0.00 0.00 27.68 +4.08 23 0 803 0
28AUG26 430.00 C 20.61 21.30 20.61 22.65 +3.55 23 110 614 +80
28AUG26 440.00 C 16.85 16.90 16.40 18.48 +3.19 23 36 426 +6
28AUG26 450.00 C 0.00 0.00 0.00 15.15 +2.97 24 0 234 0
28AUG26 460.00 C 10.72 12.33 10.72 12.46 +2.90 24 2,731 3,169 +2,669
28AUG26 470.00 C 9.14 9.56 9.14 10.23 +2.63 25 359 299 +297
28AUG26 480.00 C 6.96 8.25 6.89 8.39 +2.41 25 2,280 2,159 +1,973
28AUG26 490.00 C 5.60 6.45 5.50 6.90 +2.36 26 2,085 2,010 +1,980
28AUG26 500.00 C 4.59 5.60 4.59 5.67 +2.25 26 2,427 2,326 +2,312
28AUG26 510.00 C 3.78 4.60 3.78 4.67 +2.11 27 603 583 +533
28AUG26 520.00 C 3.09 3.79 3.00 3.86 +1.96 27 313 313 +310
28AUG26 530.00 C 2.54 3.17 2.54 3.20 +1.80 28 249 249 +249
28AUG26 540.00 C 2.20 2.20 2.20 2.66 +1.67 28 30 30 +30
28AUG26 550.00 C 2.20 2.20 2.20 2.22 +1.50 29 2 42 +2
28AUG26 560.00 C 1.65 1.65 1.65 1.89 +1.37 29 30 90 +30
28AUG26 570.00 C 1.37 1.38 1.37 1.65 +1.28 30 60 60 +60
28AUG26 580.00 C 1.18 1.20 1.18 1.41 +1.14 30 90 100 +90
28AUG26 590.00 C 1.01 1.16 1.01 1.20 +1.00 31 120 90 +90
28AUG26 600.00 C 0.88 1.07 0.88 1.03 +0.89 31 150 120 +120
28AUG26 610.00 C 0.00 0.00 0.00 0.86 +0.76 32 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.74 +0.67 32 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.64 +0.59 32 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 228.67 +5.74 38 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 223.71 +5.77 36 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 218.75 +5.75 31 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 213.79 +5.72 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 208.83 +5.70 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 203.87 +5.61 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 198.92 +5.59 31 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 193.96 +5.63 29 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 189.00 +5.54 26 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 184.04 +5.51 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 179.09 +5.50 28 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 174.13 +5.53 27 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 169.17 +5.43 25 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 164.22 +5.47 27 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 159.27 +5.37 27 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 154.32 +5.39 26 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 149.37 +5.33 26 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 144.43 +5.19 26 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 139.50 +4.94 26 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 134.57 +5.01 26 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 129.61 +4.88 25 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 119.83 +4.60 25 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 110.19 +4.51 26 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 100.55 +4.31 25 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 91.12 +4.26 25 0 121 0
29SEP26 350.00 C 0.00 0.00 0.00 81.89 +3.66 24 0 356 0
29SEP26 360.00 C 0.00 0.00 0.00 72.93 +2.88 24 0 342 0
29SEP26 370.00 C 0.00 0.00 0.00 64.87 +5.10 25 0 227 0
29SEP26 380.00 C 56.67 56.67 56.67 56.85 +4.85 25 30 315 0
29SEP26 390.00 C 0.00 0.00 0.00 49.27 +4.53 24 0 632 0
29SEP26 400.00 C 0.00 0.00 0.00 42.44 +4.84 25 0 1,370 0
29SEP26 410.00 C 34.43 34.46 33.22 35.53 +4.20 24 240 3,546 +150
29SEP26 420.00 C 28.26 28.26 28.26 30.13 +4.06 24 30 4,331 +30
29SEP26 430.00 C 0.00 0.00 0.00 25.20 +3.66 24 0 1,084 0
29SEP26 440.00 C 19.39 19.40 19.39 21.02 +3.36 24 2 4,916 0
29SEP26 450.00 C 16.20 17.02 15.95 17.57 +3.01 25 6 2,764 -1
29SEP26 460.00 C 13.60 14.48 13.60 14.48 +2.51 25 47 801 +32
29SEP26 470.00 C 11.62 12.15 11.62 12.15 +2.15 25 12 1,885 +11
29SEP26 480.00 C 9.56 10.14 9.56 10.12 +2.05 26 95 1,314 +92
29SEP26 490.00 C 0.00 0.00 0.00 8.38 +1.72 26 0 2,405 0
29SEP26 500.00 C 6.50 6.97 6.50 6.84 +1.43 26 31 782 +30
29SEP26 510.00 C 5.88 5.88 5.88 5.59 +1.24 26 71 732 +71
29SEP26 520.00 C 0.00 0.00 0.00 4.58 +1.12 26 0 566 0
29SEP26 530.00 C 3.71 4.16 3.71 3.72 +0.92 26 132 267 +30
29SEP26 540.00 C 0.00 0.00 0.00 3.05 +0.85 27 0 225 0
29SEP26 550.00 C 2.80 3.20 2.80 2.48 +0.74 27 200 497 +200
29SEP26 560.00 C 0.00 0.00 0.00 2.03 +0.67 27 0 258 0
29SEP26 570.00 C 0.00 0.00 0.00 1.66 +0.55 27 0 615 0
29SEP26 580.00 C 0.00 0.00 0.00 1.41 +0.54 28 0 535 0
29SEP26 590.00 C 1.69 1.70 1.66 1.20 +0.49 28 150 340 +150
29SEP26 600.00 C 1.49 1.50 1.42 1.03 +0.46 28 150 748 +90
29SEP26 610.00 C 0.00 0.00 0.00 0.86 +0.41 29 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 0.74 +0.37 29 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.64 +0.35 29 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 228.67 +5.71 38 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 223.71 +5.69 36 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 218.75 +5.66 35 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 213.79 +5.64 34 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 208.83 +5.61 33 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 203.87 +5.59 31 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 198.92 +5.57 31 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 193.96 +5.54 30 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 189.00 +5.52 29 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 184.04 +5.49 28 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 179.09 +5.46 28 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 174.14 +5.43 27 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 169.20 +5.40 27 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 164.27 +5.36 27 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 159.34 +5.42 27 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 154.44 +5.40 27 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 149.55 +5.30 27 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 144.67 +5.21 27 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 139.83 +4.97 27 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 134.99 +5.03 27 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 129.61 +4.37 22 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 120.74 +4.62 27 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 110.57 +3.52 23 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 102.50 +4.31 26 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 92.98 +5.00 25 0 288 0
30DEC26 350.00 C 0.00 0.00 0.00 85.30 +4.03 26 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 76.46 +4.71 25 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 69.72 +5.40 26 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 62.87 +5.48 26 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 55.84 +4.77 25 0 173 0
30DEC26 400.00 C 48.00 48.00 48.00 49.63 +5.90 25 1 2,539 -1
30DEC26 410.00 C 0.00 0.00 0.00 43.62 +5.06 25 0 2,785 0
30DEC26 420.00 C 0.00 0.00 0.00 39.01 +4.00 26 0 3,499 0
30DEC26 430.00 C 0.00 0.00 0.00 34.11 +3.97 25 0 1,075 0
30DEC26 440.00 C 0.00 0.00 0.00 29.76 +3.05 25 0 1,090 0
30DEC26 450.00 C 26.10 26.10 26.10 26.10 +3.46 25 2 1,058 +2
30DEC26 460.00 C 0.00 0.00 0.00 23.52 +3.58 26 0 274 0
30DEC26 470.00 C 20.00 20.00 20.00 20.00 +2.62 26 2 252 0
30DEC26 480.00 C 16.37 16.75 16.37 17.89 +2.77 26 2 353 +1
30DEC26 490.00 C 14.80 14.80 14.80 15.64 +2.82 26 1 161 0
30DEC26 500.00 C 12.50 13.00 12.50 13.72 +2.69 27 36 692 +35
30DEC26 510.00 C 0.00 0.00 0.00 12.11 +2.85 27 0 298 0
30DEC26 520.00 C 10.10 10.10 10.10 10.52 +2.56 27 10 501 0
30DEC26 530.00 C 0.00 0.00 0.00 9.21 +2.56 27 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 8.07 +2.40 27 0 385 0
30DEC26 550.00 C 0.00 0.00 0.00 6.95 +2.20 27 0 278 0
30DEC26 560.00 C 0.00 0.00 0.00 6.16 +2.29 27 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 5.22 +1.96 27 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 4.52 +1.83 28 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 4.01 +1.73 28 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 3.50 +1.62 28 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 3.03 +1.46 28 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 2.71 +1.39 28 0 0 0
30DEC26 630.00 C 3.68 3.68 3.68 2.46 +1.40 29 1 12 0
30MAR27 200.00 C 0.00 0.00 0.00 228.67 +5.71 0 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 223.71 +5.68 0 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 218.75 +5.66 0 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 213.80 +5.64 27 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 208.84 +5.61 26 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 203.89 +5.59 27 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 198.93 +5.56 26 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 193.99 +5.54 27 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 189.04 +5.50 26 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 184.11 +5.47 26 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 179.18 +5.49 26 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 174.27 +5.49 26 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 169.38 +5.43 26 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 164.50 +5.37 26 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 159.66 +5.28 26 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 154.84 +5.16 26 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 150.06 +5.02 26 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 145.33 +4.82 26 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 140.66 +4.68 26 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 136.00 +4.51 26 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 131.51 +4.45 26 0 3 0
30MAR27 310.00 C 0.00 0.00 0.00 122.69 +4.37 27 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 114.06 +4.28 26 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 105.68 +4.12 26 0 90 0
30MAR27 340.00 C 97.50 97.50 97.50 97.50 +4.09 26 1 333 +1
30MAR27 350.00 C 0.00 0.00 0.00 89.60 +3.97 26 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 81.38 +4.06 25 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 75.69 +5.05 26 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 68.50 +4.25 26 0 745 0
30MAR27 390.00 C 0.00 0.00 0.00 62.08 +3.76 25 0 192 0
30MAR27 400.00 C 53.90 53.90 53.90 56.08 +3.32 25 1 1,000 0
30MAR27 410.00 C 0.00 0.00 0.00 50.35 +4.19 25 0 3,024 0
30MAR27 420.00 C 43.60 43.60 43.60 45.25 +3.72 25 1 2,115 +1
30MAR27 430.00 C 37.60 37.60 37.60 40.94 +3.67 25 10 201 0
30MAR27 440.00 C 0.00 0.00 0.00 36.62 +3.26 25 0 184 0
30MAR27 450.00 C 0.00 0.00 0.00 33.07 +3.17 25 0 420 0
30MAR27 460.00 C 0.00 0.00 0.00 29.70 +3.13 25 0 644 0
30MAR27 470.00 C 25.00 25.00 25.00 26.64 +2.85 26 1 203 0
30MAR27 480.00 C 22.40 22.40 21.62 23.96 +2.94 26 22 273 0
30MAR27 490.00 C 0.00 0.00 0.00 21.42 +2.65 26 0 186 0
30MAR27 500.00 C 18.00 18.30 18.00 19.23 +2.49 26 30 296 -20
30MAR27 510.00 C 16.90 16.90 16.90 17.13 +2.15 26 10 155 +10
30MAR27 520.00 C 14.28 14.28 14.28 15.66 +2.08 26 1 82 +1
30MAR27 530.00 C 12.34 12.34 12.34 14.07 +2.06 27 1 60 +1
30MAR27 540.00 C 0.00 0.00 0.00 12.84 +2.41 27 0 115 0
30MAR27 550.00 C 0.00 0.00 0.00 11.41 +1.93 27 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 10.34 +2.35 27 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 9.16 +2.05 27 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 8.16 +1.91 27 0 50 0
30MAR27 590.00 C 0.00 0.00 0.00 7.33 +1.94 27 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 6.32 +1.51 27 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 5.58 +1.36 27 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 5.04 +1.40 27 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 4.50 +1.27 27 0 13 0
TOTAL CALL 33,068 206,615 +18,510
08MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
08MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
08MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
08MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
08MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
08MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
08MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 127 0 425 0
08MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
08MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 94 0 56 0
08MAY26 380.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 65 0
08MAY26 390.00 P 0.00 0.00 0.00 0.01 -0.03 62 0 308 0
08MAY26 400.00 P 0.00 0.00 0.00 0.03 -0.10 52 0 1,481 0
08MAY26 410.00 P 0.20 0.20 0.20 0.12 -0.37 42 2 1,375 -2
08MAY26 420.00 P 1.06 1.28 0.50 0.76 -1.63 34 901 543 +121
08MAY26 430.00 P 6.55 7.50 5.55 4.36 -5.50 29 217 133 -7
08MAY26 440.00 P 16.86 17.10 15.42 13.55 -5.98 47 115 85 +55
08MAY26 450.00 P 0.00 0.00 0.00 23.02 -5.81 43 0 0 0
08MAY26 460.00 P 0.00 0.00 0.00 33.00 -5.80 0 0 0 0
08MAY26 470.00 P 0.00 0.00 0.00 43.00 -5.80 0 0 0 0
08MAY26 480.00 P 0.00 0.00 0.00 53.00 -5.80 0 0 0 0
08MAY26 490.00 P 0.00 0.00 0.00 63.00 -5.80 0 0 0 0
08MAY26 500.00 P 0.00 0.00 0.00 73.00 -5.80 0 0 0 0
08MAY26 510.00 P 0.00 0.00 0.00 83.00 -6.45 0 0 0 0
08MAY26 520.00 P 0.00 0.00 0.00 93.00 -6.44 0 0 0 0
08MAY26 530.00 P 0.00 0.00 0.00 103.00 -6.42 0 0 0 0
08MAY26 540.00 P 0.00 0.00 0.00 113.00 -6.48 0 0 0 0
15MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
15MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
15MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
15MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
15MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
15MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
15MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
15MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
15MAY26 370.00 P 0.10 0.10 0.10 0.01 -0.01 33 60 60 +60
15MAY26 380.00 P 0.00 0.00 0.00 0.02 -0.04 29 0 39 0
15MAY26 390.00 P 0.00 0.00 0.00 0.08 -0.13 28 0 15 0
15MAY26 400.00 P 0.46 0.46 0.34 0.29 -0.42 26 58 316 -27
15MAY26 410.00 P 1.20 1.35 1.03 0.93 -1.10 24 669 573 +251
15MAY26 420.00 P 3.64 4.10 3.20 2.72 -2.50 22 671 270 +9
15MAY26 430.00 P 8.86 8.86 8.86 7.06 -4.65 21 1 75 0
15MAY26 440.00 P 16.50 16.50 16.33 14.73 -5.54 25 60 56 +30
15MAY26 450.00 P 0.00 0.00 0.00 23.42 -5.60 25 0 0 0
15MAY26 460.00 P 0.00 0.00 0.00 33.10 -5.73 27 0 0 0
15MAY26 470.00 P 0.00 0.00 0.00 43.01 -5.79 29 0 0 0
15MAY26 480.00 P 0.00 0.00 0.00 53.00 -5.80 0 0 0 0
15MAY26 490.00 P 0.00 0.00 0.00 63.00 -5.80 0 0 0 0
15MAY26 500.00 P 0.00 0.00 0.00 73.00 -5.80 0 0 0 0
15MAY26 510.00 P 0.00 0.00 0.00 83.00 -6.45 0 0 0 0
15MAY26 520.00 P 0.00 0.00 0.00 93.00 -6.44 0 0 0 0
15MAY26 530.00 P 0.00 0.00 0.00 103.00 -6.42 0 0 0 0
15MAY26 540.00 P 0.00 0.00 0.00 113.00 -6.48 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 51 0 113 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 49 0 163 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 47 0 362 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 43 0 242 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 39 0 263 0
28MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,363 0
28MAY26 340.00 P 0.25 0.25 0.25 0.01 0.00 31 1 1,487 0
28MAY26 350.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 1,163 0
28MAY26 360.00 P 0.00 0.00 0.00 0.02 -0.05 25 0 2,863 0
28MAY26 370.00 P 0.40 0.40 0.32 0.05 -0.12 24 179 3,617 +64
28MAY26 380.00 P 0.45 0.48 0.45 0.15 -0.28 23 75 4,089 +53
28MAY26 390.00 P 0.90 0.90 0.74 0.45 -0.54 23 147 4,042 -2
28MAY26 400.00 P 1.70 1.70 1.28 1.15 -0.97 22 666 8,167 -73
28MAY26 410.00 P 3.30 3.30 2.75 2.67 -1.48 22 451 5,257 -67
28MAY26 420.00 P 6.30 6.35 5.50 5.45 -2.42 21 555 2,387 +218
28MAY26 430.00 P 11.28 12.18 10.00 10.00 -3.89 21 340 1,400 -45
28MAY26 440.00 P 18.50 19.72 17.00 16.98 -4.00 22 89 171 +54
28MAY26 450.00 P 26.33 26.90 26.20 24.64 -5.89 22 123 553 +122
28MAY26 460.00 P 0.00 0.00 0.00 34.69 -5.21 28 0 328 0
28MAY26 470.00 P 0.00 0.00 0.00 43.21 -5.60 24 0 21 0
28MAY26 480.00 P 0.00 0.00 0.00 53.69 -5.11 32 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 63.00 -5.80 0 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 74.73 -5.26 48 0 5 0
28MAY26 510.00 P 0.00 0.00 0.00 85.31 -4.14 56 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 95.33 -4.18 60 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 105.33 -4.18 65 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 115.31 -4.20 69 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 125.30 -4.21 72 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 135.30 -4.12 76 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 143.00 -6.42 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 153.00 -6.50 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 163.00 -6.50 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 173.00 -6.87 0 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 183.00 -6.41 0 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 193.00 -6.50 0 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 203.00 -6.41 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 220.00 P 0.06 0.06 0.06 0.01 0.00 54 50 358 -50
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 52 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 51 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 44 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 42 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 41 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 39 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 38 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 36 0 304 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 35 0 194 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 34 0 322 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 32 0 382 0
29JUN26 295.00 P 0.23 0.23 0.23 0.01 0.00 31 10 197 +10
29JUN26 300.00 P 0.21 0.21 0.21 0.01 0.00 30 10 307 -10
29JUN26 310.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 751 0
29JUN26 320.00 P 0.00 0.00 0.00 0.02 -0.05 26 0 868 0
29JUN26 330.00 P 0.00 0.00 0.00 0.04 -0.09 25 0 3,017 0
29JUN26 340.00 P 0.00 0.00 0.00 0.09 -0.16 25 0 2,373 0
29JUN26 350.00 P 0.67 0.67 0.67 0.20 -0.25 24 3 9,591 0
29JUN26 360.00 P 0.95 0.95 0.91 0.42 -0.38 24 151 12,762 +47
29JUN26 370.00 P 1.28 1.28 1.28 0.81 -0.59 23 4 5,111 0
29JUN26 380.00 P 1.89 1.98 1.87 1.51 -0.84 23 55 4,834 +50
29JUN26 390.00 P 2.93 3.06 2.85 2.62 -1.03 23 304 5,208 +87
29JUN26 400.00 P 4.50 4.95 4.43 4.35 -1.25 22 849 6,182 -251
29JUN26 410.00 P 7.18 7.45 6.90 6.89 -1.65 22 210 2,913 -51
29JUN26 420.00 P 10.50 11.60 10.10 10.10 -2.70 21 566 5,231 -3
29JUN26 430.00 P 15.95 16.86 15.70 14.83 -3.31 21 236 2,039 +74
29JUN26 440.00 P 22.44 22.72 22.00 21.25 -4.09 22 120 716 -25
29JUN26 450.00 P 0.00 0.00 0.00 28.19 -4.94 22 0 620 0
29JUN26 460.00 P 0.00 0.00 0.00 36.29 -6.53 22 0 1,087 0
29JUN26 470.00 P 0.00 0.00 0.00 44.97 -7.05 23 0 18 0
29JUN26 480.00 P 57.00 57.00 57.00 54.09 -5.70 24 30 123 +30
29JUN26 490.00 P 66.68 66.71 66.68 63.54 -5.79 24 60 62 +60
29JUN26 500.00 P 0.00 0.00 0.00 74.73 -5.26 32 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 85.31 -4.14 37 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 95.33 -4.18 40 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 105.33 -4.18 43 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 115.31 -4.20 45 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 125.30 -4.21 48 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 135.30 -4.12 50 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 144.83 -4.59 51 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 153.00 -6.50 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 163.00 -6.50 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 173.00 -6.87 0 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 183.00 -6.41 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 193.00 -6.50 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 203.00 -6.41 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 42 0
30JUL26 295.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
30JUL26 300.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 53 0
30JUL26 310.00 P 0.00 0.00 0.00 0.09 -0.03 27 0 199 0
30JUL26 320.00 P 0.00 0.00 0.00 0.17 -0.06 26 0 211 0
30JUL26 330.00 P 0.00 0.00 0.00 0.31 -0.11 26 0 66 0
30JUL26 340.00 P 0.00 0.00 0.00 0.55 -0.17 25 0 216 0
30JUL26 350.00 P 1.51 1.51 1.51 0.94 -0.26 25 40 560 -13
30JUL26 360.00 P 2.02 2.02 1.97 1.53 -0.39 25 65 636 -31
30JUL26 370.00 P 2.71 2.80 2.71 2.41 -0.56 24 114 1,146 -31
30JUL26 380.00 P 4.00 4.00 3.80 3.69 -0.71 24 44 1,953 -6
30JUL26 390.00 P 5.56 5.56 5.51 5.25 -1.01 23 48 2,089 +45
30JUL26 400.00 P 7.80 8.00 7.79 7.38 -1.50 23 44 1,852 +2
30JUL26 410.00 P 10.95 11.06 10.72 10.28 -2.08 22 203 1,910 -58
30JUL26 420.00 P 14.38 15.31 14.38 14.40 -2.27 23 100 720 -30
30JUL26 430.00 P 20.38 20.38 19.82 18.88 -3.17 22 83 827 +42
30JUL26 440.00 P 0.00 0.00 0.00 24.88 -3.55 22 0 233 0
30JUL26 450.00 P 0.00 0.00 0.00 31.88 -3.14 23 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 39.09 -3.73 23 0 50 0
30JUL26 470.00 P 0.00 0.00 0.00 47.40 -4.62 24 0 0 0
30JUL26 480.00 P 58.36 58.36 56.90 56.70 -3.30 26 60 60 +60
30JUL26 490.00 P 67.44 67.44 67.44 64.60 -4.73 24 30 60 +30
30JUL26 500.00 P 0.00 0.00 0.00 74.73 -5.26 27 0 30 0
30JUL26 510.00 P 0.00 0.00 0.00 85.31 -4.14 31 0 60 0
30JUL26 520.00 P 0.00 0.00 0.00 95.33 -4.18 33 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 105.33 -4.18 35 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 115.31 -4.20 37 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 125.30 -4.21 39 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 135.30 -4.12 41 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 144.83 -4.59 42 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 153.00 -6.50 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 163.00 -6.50 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 173.00 -6.87 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 183.00 -6.41 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 193.00 -6.50 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 203.00 -6.41 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 35 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 32 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
28AUG26 280.00 P 0.45 0.45 0.45 0.06 +0.02 28 30 30 +30
28AUG26 285.00 P 0.49 0.49 0.49 0.09 +0.03 28 30 30 +30
28AUG26 290.00 P 0.54 0.54 0.54 0.12 +0.03 28 30 30 +30
28AUG26 295.00 P 0.61 0.61 0.60 0.16 +0.04 28 60 60 +60
28AUG26 300.00 P 0.67 0.67 0.65 0.20 +0.03 28 60 91 +60
28AUG26 310.00 P 0.00 0.00 0.00 0.35 +0.05 27 0 14 0
28AUG26 320.00 P 1.16 1.16 1.16 0.59 +0.05 27 3 6 +3
28AUG26 330.00 P 0.00 0.00 0.00 0.94 +0.05 27 0 31 0
28AUG26 340.00 P 1.95 1.95 1.95 1.45 +0.03 27 30 96 +30
28AUG26 350.00 P 2.62 2.62 2.62 2.16 -0.04 26 30 200 +30
28AUG26 360.00 P 3.49 3.61 3.36 3.15 -0.13 26 375 477 +375
28AUG26 370.00 P 4.68 4.70 4.52 4.45 -0.30 26 85 266 +35
28AUG26 380.00 P 6.32 6.33 6.24 6.20 -0.49 25 141 209 +91
28AUG26 390.00 P 8.38 8.65 8.38 8.44 -0.72 25 65 304 +65
28AUG26 400.00 P 0.00 0.00 0.00 10.84 -1.40 24 0 158 0
28AUG26 410.00 P 14.66 15.10 14.66 14.21 -1.79 24 175 635 +55
28AUG26 420.00 P 19.13 19.32 18.76 18.74 -1.80 24 254 1,115 +164
28AUG26 430.00 P 24.25 24.25 24.21 23.06 -3.07 24 60 1,320 0
28AUG26 440.00 P 30.00 30.40 29.95 29.16 -3.15 24 270 270 +270
28AUG26 450.00 P 36.35 38.09 36.35 36.01 -2.28 25 158 158 +158
28AUG26 460.00 P 43.84 43.84 43.84 43.50 -2.15 26 30 30 +30
28AUG26 470.00 P 51.46 51.46 51.46 51.36 -2.18 26 30 30 +30
28AUG26 480.00 P 59.60 59.60 59.60 59.60 -2.32 27 30 30 +30
28AUG26 490.00 P 0.00 0.00 0.00 67.32 -3.42 26 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 77.73 -2.26 29 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 86.78 -3.13 30 0 0 0
28AUG26 520.00 P 97.74 97.75 97.74 95.33 -4.18 29 60 60 +60
28AUG26 530.00 P 0.00 0.00 0.00 105.33 -4.18 31 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 115.31 -4.20 33 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 125.30 -4.21 35 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 135.30 -4.12 37 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 144.83 -4.59 37 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 153.00 -6.50 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 163.00 -6.50 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 173.00 -6.87 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 183.00 -6.41 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 193.00 -6.50 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 203.00 -6.41 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 37 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 33 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.04 0.00 26 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.09 0.00 26 0 30 0
29SEP26 280.00 P 0.00 0.00 0.00 0.12 0.00 26 0 77 0
29SEP26 285.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 251 0
29SEP26 290.00 P 0.00 0.00 0.00 0.22 -0.01 26 0 302 0
29SEP26 295.00 P 0.00 0.00 0.00 0.29 -0.03 26 0 230 0
29SEP26 300.00 P 0.00 0.00 0.00 0.38 -0.03 26 0 757 0
29SEP26 310.00 P 0.00 0.00 0.00 0.65 -0.06 26 0 759 0
29SEP26 320.00 P 2.07 2.07 2.07 1.05 -0.11 26 1 4,314 -1
29SEP26 330.00 P 0.00 0.00 0.00 1.64 -0.18 26 0 3,732 0
29SEP26 340.00 P 0.00 0.00 0.00 2.47 -0.28 26 0 1,981 0
29SEP26 350.00 P 4.36 4.36 4.26 3.58 -0.44 25 16 3,777 -8
29SEP26 360.00 P 5.75 5.75 5.70 5.03 -0.65 25 4 3,385 -2
29SEP26 370.00 P 7.50 7.50 7.50 6.88 -0.92 25 3 4,629 -3
29SEP26 380.00 P 9.74 9.85 9.74 9.22 -1.18 25 5 2,212 -2
29SEP26 390.00 P 11.94 12.60 11.91 12.20 -1.33 25 80 4,308 -60
29SEP26 400.00 P 15.31 15.93 15.31 15.41 -1.90 25 36 4,541 -26
29SEP26 410.00 P 0.00 0.00 0.00 19.32 -2.18 25 0 3,327 0
29SEP26 420.00 P 24.87 24.87 24.70 23.92 -2.58 24 3 3,857 -2
29SEP26 430.00 P 30.10 30.10 30.10 29.24 -2.91 24 1 833 -1
29SEP26 440.00 P 0.00 0.00 0.00 35.10 -3.45 24 0 1,730 0
29SEP26 450.00 P 0.00 0.00 0.00 42.16 -2.79 25 0 228 0
29SEP26 460.00 P 0.00 0.00 0.00 48.71 -3.61 25 0 289 0
29SEP26 470.00 P 0.00 0.00 0.00 56.91 -3.16 26 0 536 0
29SEP26 480.00 P 0.00 0.00 0.00 64.18 -4.13 25 0 520 0
29SEP26 490.00 P 0.00 0.00 0.00 72.51 -6.55 25 0 241 0
29SEP26 500.00 P 82.00 82.00 82.00 83.30 -4.76 29 5 496 0
29SEP26 510.00 P 0.00 0.00 0.00 91.87 -5.44 29 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 98.84 -5.88 26 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 107.98 -6.11 26 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 120.01 -3.56 32 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 129.49 -3.65 33 0 107 0
29SEP26 560.00 P 0.00 0.00 0.00 138.32 -4.45 32 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 148.72 -3.73 35 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 158.35 -3.68 35 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 165.14 -6.76 27 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 177.80 -3.86 37 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 184.65 -6.80 28 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 194.45 -6.79 28 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 204.26 -6.80 28 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 14 0
30DEC26 225.00 P 0.00 0.00 0.00 0.04 +0.03 27 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.06 +0.04 28 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 0.08 +0.05 27 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.11 +0.06 27 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.14 +0.07 27 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.19 +0.09 27 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 0.25 +0.11 27 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.32 +0.13 27 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 0.40 +0.15 27 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.49 +0.15 27 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.64 +0.21 27 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 0.80 +0.22 27 0 326 0
30DEC26 285.00 P 0.00 0.00 0.00 0.98 +0.25 27 0 67 0
30DEC26 290.00 P 0.00 0.00 0.00 1.21 +0.31 27 0 471 0
30DEC26 295.00 P 0.00 0.00 0.00 1.44 +0.31 27 0 445 0
30DEC26 300.00 P 0.00 0.00 0.00 1.75 +0.38 27 0 454 0
30DEC26 310.00 P 0.00 0.00 0.00 2.43 +0.31 27 0 2,945 0
30DEC26 320.00 P 0.00 0.00 0.00 3.41 +0.33 27 0 862 0
30DEC26 330.00 P 5.80 5.80 5.35 4.60 +0.29 26 101 985 +49
30DEC26 340.00 P 0.00 0.00 0.00 6.01 +0.18 26 0 667 0
30DEC26 350.00 P 9.00 9.00 8.27 7.88 +0.11 26 11 976 -3
30DEC26 360.00 P 10.80 10.80 10.11 10.00 -0.16 26 181 764 +89
30DEC26 370.00 P 12.59 12.59 12.52 12.51 -0.41 26 95 1,437 0
30DEC26 380.00 P 15.40 15.62 15.40 15.17 -1.00 26 74 1,519 -52
30DEC26 390.00 P 0.00 0.00 0.00 18.34 -1.60 25 0 1,726 0
30DEC26 400.00 P 22.20 22.38 22.20 21.94 -2.22 25 3 2,457 -3
30DEC26 410.00 P 0.00 0.00 0.00 26.14 -2.22 25 0 2,483 0
30DEC26 420.00 P 31.42 31.42 31.42 30.42 -2.98 25 30 3,055 0
30DEC26 430.00 P 37.00 37.00 37.00 36.15 -2.80 25 30 1,457 -30
30DEC26 440.00 P 0.00 0.00 0.00 42.00 -2.88 25 0 1,249 0
30DEC26 450.00 P 49.41 49.87 49.24 48.59 -3.07 25 90 1,135 +90
30DEC26 460.00 P 0.00 0.00 0.00 55.53 -2.77 26 0 360 0
30DEC26 470.00 P 0.00 0.00 0.00 62.69 -2.78 26 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 70.30 -2.88 26 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 78.29 -3.84 26 0 392 0
30DEC26 500.00 P 87.60 87.60 87.60 86.51 -3.95 27 1 545 0
30DEC26 510.00 P 95.71 96.15 94.93 94.93 -4.08 27 256 281 +196
30DEC26 520.00 P 0.00 0.00 0.00 104.78 -2.98 28 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 113.59 -3.11 29 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 120.62 -5.15 27 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 130.55 -4.31 28 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 138.83 -5.46 27 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 148.72 -5.01 28 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 158.35 -4.88 29 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 166.93 -5.96 28 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 177.80 -4.75 31 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 185.99 -6.22 28 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 195.64 -6.30 28 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 205.31 -6.34 28 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR27 220.00 P 1.14 1.14 1.14 0.09 +0.01 26 4 30 0
30MAR27 225.00 P 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 10 0
30MAR27 235.00 P 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 0.36 +0.03 26 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.45 +0.02 26 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 0.56 +0.03 26 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 0.71 +0.03 26 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 0.86 +0.03 26 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.06 +0.02 26 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 1.30 +0.03 26 0 1 0
30MAR27 280.00 P 0.00 0.00 0.00 1.57 +0.02 26 0 150 0
30MAR27 285.00 P 0.00 0.00 0.00 1.91 +0.01 26 0 20 0
30MAR27 290.00 P 4.48 4.48 4.48 2.27 +0.01 26 2 155 0
30MAR27 295.00 P 0.00 0.00 0.00 2.63 -0.01 26 0 25 0
30MAR27 300.00 P 0.00 0.00 0.00 3.13 -0.03 26 0 236 0
30MAR27 310.00 P 0.00 0.00 0.00 4.16 -0.08 26 0 28 0
30MAR27 320.00 P 0.00 0.00 0.00 5.56 -0.12 26 0 345 0
30MAR27 330.00 P 0.00 0.00 0.00 7.15 -0.26 26 0 201 0
30MAR27 340.00 P 0.00 0.00 0.00 9.10 -0.28 26 0 42 0
30MAR27 350.00 P 0.00 0.00 0.00 11.42 -0.47 26 0 370 0
30MAR27 360.00 P 15.39 15.39 15.39 13.98 -0.63 26 2 157 0
30MAR27 370.00 P 18.50 18.58 18.50 17.10 -0.78 26 13 592 +13
30MAR27 380.00 P 0.00 0.00 0.00 20.38 -1.09 26 0 625 0
30MAR27 390.00 P 25.00 25.00 25.00 24.35 -1.16 26 1 465 -1
30MAR27 400.00 P 0.00 0.00 0.00 28.41 -1.58 26 0 993 0
30MAR27 410.00 P 33.75 33.75 33.75 33.21 -1.65 27 20 3,212 0
30MAR27 420.00 P 38.20 38.20 38.20 38.10 -2.07 27 30 2,104 +11
30MAR27 430.00 P 0.00 0.00 0.00 43.47 -2.31 26 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 49.40 -2.40 27 0 10 0
30MAR27 450.00 P 56.01 56.01 56.01 55.36 -2.93 27 1 26 0
30MAR27 460.00 P 62.80 62.80 62.80 61.96 -3.12 27 2 2 +2
30MAR27 470.00 P 0.00 0.00 0.00 68.94 -3.18 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 76.18 -3.40 27 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 84.71 -2.51 28 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 90.10 -5.04 26 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 100.70 -2.60 28 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 106.21 -5.49 26 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 117.36 +0.66 29 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 123.18 -5.70 27 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 131.94 -5.69 27 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 140.86 -5.75 27 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 149.83 -5.88 27 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 158.97 -6.04 27 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 168.24 -6.08 27 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 177.80 -5.92 28 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 186.92 -6.27 27 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 196.43 -6.30 27 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 205.96 -6.37 27 0 0 0
TOTAL PUT 11,976 215,288 +2,684
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$ 27.24
28MAY26 18.50 C 0.00 0.00 0.00 8.76 +0.10 69 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.27 +0.11 77 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.76 +0.10 56 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.27 +0.11 67 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.27 +0.11 57 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.26 +0.10 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.26 +0.10 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.26 +0.09 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.27 +0.09 20 0 60 0
28MAY26 26.00 C 0.00 0.00 0.00 1.33 +0.08 21 0 280 0
28MAY26 27.00 C 0.54 0.57 0.53 0.60 +0.07 21 52 218 +11
28MAY26 28.00 C 0.19 0.19 0.19 0.17 +0.01 20 35 316 +16
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 44 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 53 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 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 64 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.26 +0.10 80 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.76 +0.10 75 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.26 +0.10 70 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.76 +0.10 66 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.26 +0.10 62 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.76 +0.10 57 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.27 +0.11 61 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.76 +0.10 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.27 +0.11 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.27 +0.11 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.26 +0.10 0 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 4.26 +0.10 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.26 +0.09 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.28 +0.10 20 0 75 0
29JUN26 26.00 C 0.00 0.00 0.00 1.39 +0.13 21 0 87 0
29JUN26 27.00 C 0.00 0.00 0.00 0.73 +0.10 21 0 131 0
29JUN26 28.00 C 0.34 0.34 0.33 0.34 +0.06 20 25 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.16 +0.04 21 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 8.76 +0.10 50 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.27 +0.11 53 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.76 +0.10 43 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.27 +0.11 46 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.27 +0.11 40 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.26 +0.10 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.26 +0.10 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.27 +0.10 22 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.31 +0.07 21 0 30 0
30JUL26 26.00 C 0.00 0.00 0.00 1.54 +0.14 22 0 8 0
30JUL26 27.00 C 0.00 0.00 0.00 0.94 +0.08 21 0 34 0
30JUL26 28.00 C 0.00 0.00 0.00 0.56 +0.05 21 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.32 +0.03 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 0.00 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 21 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 8.27 +0.11 47 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.77 +0.11 44 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.27 +0.11 42 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.27 +0.11 36 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.26 +0.10 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.26 +0.09 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.28 +0.09 22 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.37 +0.12 21 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.70 +0.10 22 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 1.14 +0.06 21 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.77 +0.05 22 0 30 0
28AUG26 29.00 C 0.00 0.00 0.00 0.49 +0.02 21 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.30 0.00 21 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.18 -0.01 21 0 15 0
28AUG26 32.00 C 0.00 0.00 0.00 0.10 -0.01 21 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 0.03 -0.01 21 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 9.76 +0.10 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.26 +0.10 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.76 +0.10 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.27 +0.11 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.77 +0.11 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.27 +0.11 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.27 +0.11 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.26 +0.10 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.29 +0.11 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.40 +0.12 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.66 +0.13 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.06 +0.13 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.53 +0.13 24 0 515 0
29SEP26 28.00 C 0.00 0.00 0.00 1.14 +0.12 24 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.84 +0.10 25 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.60 +0.08 25 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.42 +0.06 25 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.29 +0.05 25 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.20 +0.04 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 +0.01 25 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 8.80 +0.14 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.27 +0.11 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.77 +0.11 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.27 +0.11 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.27 +0.11 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.27 +0.08 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.29 -0.02 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.61 +0.05 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.96 +0.05 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.32 +0.04 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.85 +0.03 22 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 1.45 +0.02 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.12 +0.01 22 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.86 +0.01 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.65 +0.01 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.48 0.00 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 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.19 0.00 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.10 0.00 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 8.80 +0.14 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.27 +0.11 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.77 +0.11 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.27 +0.11 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.30 +0.10 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.27 -0.08 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.53 -0.06 20 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.98 +0.07 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.36 +0.06 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.72 +0.05 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.25 +0.04 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.84 +0.03 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.49 +0.03 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.20 +0.03 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.96 +0.02 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.76 +0.01 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.60 +0.02 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.47 +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 0.28 +0.01 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.22 +0.01 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.17 0.00 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
TOTAL CALL 112 3,706 +27
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 13 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 0.00 22 0 154 0
28MAY26 25.00 P 0.00 0.00 0.00 0.08 -0.03 20 0 245 0
28MAY26 26.00 P 0.34 0.35 0.34 0.32 -0.06 21 55 309 -16
28MAY26 27.00 P 0.88 0.89 0.88 0.80 -0.14 19 23 493 +8
28MAY26 28.00 P 0.00 0.00 0.00 1.59 -0.16 19 0 200 0
28MAY26 29.00 P 0.00 0.00 0.00 2.54 -0.09 21 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 3.52 -0.10 19 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 4.52 -0.23 25 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 5.62 -0.13 52 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.51 -0.24 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.55 -0.18 53 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.50 -0.23 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.54 -0.20 60 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.60 -0.15 79 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.60 -0.15 84 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.50 -0.23 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 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 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 21 0 22 0
29JUN26 24.00 P 0.14 0.14 0.14 0.10 0.00 21 10 176 +10
29JUN26 25.00 P 0.28 0.31 0.28 0.28 +0.01 21 2 67 0
29JUN26 26.00 P 0.59 0.59 0.59 0.59 -0.03 20 3 574 0
29JUN26 27.00 P 1.09 1.09 1.09 1.07 -0.09 20 17 66 0
29JUN26 28.00 P 0.00 0.00 0.00 1.74 -0.16 19 0 138 0
29JUN26 29.00 P 0.00 0.00 0.00 2.63 -0.07 21 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 3.55 -0.09 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.64 -0.12 31 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.62 -0.14 35 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.57 -0.18 35 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.56 -0.19 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.54 -0.21 38 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.55 -0.19 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.60 -0.16 52 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.60 -0.15 55 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.55 -0.19 52 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 21 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 2 0
30JUL26 23.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 37 0
30JUL26 24.00 P 0.00 0.00 0.00 0.21 -0.03 21 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 0.44 -0.04 21 0 36 0
30JUL26 26.00 P 0.83 0.83 0.83 0.80 -0.07 21 15 29 0
30JUL26 27.00 P 0.00 0.00 0.00 1.26 -0.15 20 0 60 0
30JUL26 28.00 P 0.00 0.00 0.00 1.90 -0.19 19 0 60 0
30JUL26 29.00 P 2.75 2.75 2.75 2.69 -0.22 19 15 42 +15
30JUL26 30.00 P 0.00 0.00 0.00 3.61 -0.09 21 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.64 -0.12 26 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.62 -0.14 29 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.61 -0.14 32 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.61 -0.14 35 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.56 -0.19 34 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.56 -0.18 37 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.60 -0.16 43 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 24 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.16 -0.03 21 0 0 0
28AUG26 24.00 P 0.42 0.42 0.42 0.33 -0.05 21 15 30 +15
28AUG26 25.00 P 0.00 0.00 0.00 0.60 -0.06 21 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.99 -0.09 22 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 1.45 -0.15 21 0 45 0
28AUG26 28.00 P 0.00 0.00 0.00 2.07 -0.17 20 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 2.80 -0.23 20 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 3.68 -0.11 21 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.64 -0.14 23 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.62 -0.14 26 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.61 -0.15 28 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.61 -0.14 31 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.56 -0.19 31 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.56 -0.18 33 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 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.22 +0.03 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.39 +0.04 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.63 +0.04 25 0 9 0
29SEP26 25.00 P 0.00 0.00 0.00 0.96 +0.03 25 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.40 +0.04 26 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.93 +0.09 26 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 2.48 +0.02 25 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 3.26 +0.09 26 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 4.06 +0.10 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.91 -0.05 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.83 -0.06 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.78 -0.08 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.77 -0.09 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.78 -0.09 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.80 -0.10 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.83 -0.10 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.86 -0.09 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.88 -0.10 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 0.05 -0.01 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.19 -0.01 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.32 -0.03 23 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.52 -0.03 23 0 9 0
30DEC26 24.00 P 0.00 0.00 0.00 0.79 -0.05 23 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 1.15 -0.05 23 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.58 -0.07 23 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 2.11 -0.07 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.64 -0.08 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.31 -0.09 22 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.17 +0.03 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.00 -0.10 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.89 -0.10 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.82 -0.10 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.79 -0.10 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.79 -0.10 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.80 -0.10 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.83 -0.10 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.86 -0.09 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.89 -0.09 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.19 -0.01 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.31 -0.02 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.49 -0.02 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 0.72 -0.03 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.03 -0.03 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 1.40 -0.04 23 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 1.86 -0.05 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.38 -0.06 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.89 -0.07 22 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.54 -0.07 22 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.38 -0.08 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.18 -0.08 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.02 -0.09 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.92 -0.09 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.85 -0.10 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.82 -0.10 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.82 -0.10 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.83 -0.10 32 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.86 -0.09 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.89 -0.09 37 0 0 0
TOTAL PUT 155 3,733 +32
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 143.10
08MAY26 105.00 C 0.00 0.00 0.00 38.11 +2.59 186 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 35.61 +2.59 172 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 33.11 +2.59 158 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 30.61 +2.57 145 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 28.11 +2.59 131 0 0 0
08MAY26 117.50 C 0.00 0.00 0.00 25.61 +2.59 118 0 0 0
08MAY26 120.00 C 0.00 0.00 0.00 23.11 +2.59 105 0 0 0
08MAY26 122.50 C 0.00 0.00 0.00 20.61 +2.59 93 0 0 0
08MAY26 125.00 C 0.00 0.00 0.00 18.11 +2.59 81 0 0 0
08MAY26 127.50 C 0.00 0.00 0.00 15.61 +2.58 69 0 0 0
08MAY26 130.00 C 0.00 0.00 0.00 13.11 +2.57 57 0 0 0
08MAY26 132.50 C 0.00 0.00 0.00 10.62 +2.55 60 0 20 0
08MAY26 135.00 C 0.00 0.00 0.00 8.13 +2.49 51 0 1 0
08MAY26 137.50 C 4.40 5.00 4.40 5.67 +2.44 44 55 236 -41
08MAY26 140.00 C 2.80 3.15 2.37 3.20 +1.87 30 72 552 -62
08MAY26 142.50 C 1.03 1.30 0.73 1.20 +0.69 28 213 269 +56
08MAY26 145.00 C 0.42 0.42 0.18 0.43 +0.23 37 244 437 -33
08MAY26 147.50 C 0.05 0.06 0.04 0.17 +0.09 45 20 421 +8
08MAY26 150.00 C 0.02 0.02 0.02 0.08 +0.04 53 5 350 0
08MAY26 152.50 C 0.03 0.03 0.03 0.04 +0.02 60 10 268 0
08MAY26 155.00 C 0.00 0.00 0.00 0.03 +0.02 70 0 177 0
08MAY26 157.50 C 0.00 0.00 0.00 0.02 +0.01 78 0 10 0
08MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 82 0 143 0
08MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 92 0 108 0
08MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
08MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
08MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
08MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 38.15 +2.59 0 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 35.65 +2.59 0 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 33.15 +2.59 0 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 30.66 +2.60 57 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 28.16 +2.59 51 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 25.66 +2.59 44 0 0 0
15MAY26 120.00 C 0.00 0.00 0.00 23.16 +2.58 37 0 0 0
15MAY26 122.50 C 0.00 0.00 0.00 20.66 +2.57 0 0 0 0
15MAY26 125.00 C 0.00 0.00 0.00 18.16 +2.55 0 0 0 0
15MAY26 127.50 C 0.00 0.00 0.00 15.67 +2.51 31 0 0 0
15MAY26 130.00 C 0.00 0.00 0.00 13.18 +2.43 29 0 0 0
15MAY26 132.50 C 0.00 0.00 0.00 10.71 +2.30 27 0 0 0
15MAY26 135.00 C 0.00 0.00 0.00 8.30 +2.27 26 0 29 0
15MAY26 137.50 C 0.00 0.00 0.00 5.85 +1.74 21 0 330 0
15MAY26 140.00 C 3.77 3.77 3.00 3.90 +1.40 24 26 497 +2
15MAY26 142.50 C 1.94 2.28 1.82 2.33 +0.81 24 8 252 +7
15MAY26 145.00 C 0.66 1.30 0.66 1.28 +0.40 25 1,362 1,221 +1,089
15MAY26 147.50 C 0.50 0.64 0.50 0.65 +0.15 26 35 97 +35
15MAY26 150.00 C 0.24 0.32 0.24 0.30 +0.02 26 136 269 +30
15MAY26 152.50 C 0.08 0.12 0.08 0.13 -0.02 27 31 56 +21
15MAY26 155.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 50 0
15MAY26 157.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
15MAY26 160.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
15MAY26 162.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
15MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
15MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
15MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
15MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 73.13 +2.59 0 0 75 0
28MAY26 72.50 C 0.00 0.00 0.00 70.64 +2.60 111 0 125 0
28MAY26 75.00 C 0.00 0.00 0.00 68.14 +2.60 104 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 65.64 +2.60 97 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 63.14 +2.59 87 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 60.64 +2.59 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 58.14 +2.59 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 55.64 +2.59 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 53.14 +2.59 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 50.65 +2.60 74 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 48.15 +2.60 68 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 45.65 +2.60 63 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 43.15 +2.59 56 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 40.65 +2.59 0 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 38.15 +2.59 0 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 35.65 +2.59 0 0 7 0
28MAY26 110.00 C 0.00 0.00 0.00 33.15 +2.59 0 0 116 0
28MAY26 112.50 C 0.00 0.00 0.00 30.66 +2.60 44 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 28.16 +2.59 39 0 635 0
28MAY26 117.50 C 0.00 0.00 0.00 25.66 +2.59 34 0 188 0
28MAY26 120.00 C 0.00 0.00 0.00 23.16 +2.58 30 0 394 0
28MAY26 122.50 C 0.00 0.00 0.00 20.66 +2.57 0 0 752 0
28MAY26 125.00 C 0.00 0.00 0.00 18.17 +2.54 27 0 2,436 0
28MAY26 127.50 C 0.00 0.00 0.00 15.70 +2.48 28 0 1,057 0
28MAY26 130.00 C 12.31 12.31 12.31 13.20 +2.30 24 4 3,729 -4
28MAY26 132.50 C 0.00 0.00 0.00 10.93 +2.48 27 0 1,929 0
28MAY26 135.00 C 8.00 8.00 8.00 8.51 +1.97 23 5 1,877 -5
28MAY26 137.50 C 6.20 6.20 6.11 6.57 +1.69 25 7 1,596 0
28MAY26 140.00 C 4.48 4.88 4.30 4.84 +1.41 24 10 2,878 -2
28MAY26 142.50 C 3.20 3.50 2.88 3.44 +1.05 24 256 4,889 +129
28MAY26 145.00 C 2.21 2.45 1.90 2.39 +0.79 25 983 4,708 +137
28MAY26 147.50 C 1.46 1.55 1.29 1.63 +0.59 25 270 7,504 -119
28MAY26 150.00 C 1.00 1.05 0.84 1.08 +0.40 26 408 2,817 +37
28MAY26 152.50 C 0.50 0.69 0.50 0.71 +0.30 26 355 1,029 -119
28MAY26 155.00 C 0.36 0.44 0.32 0.45 +0.22 27 639 1,381 +438
28MAY26 157.50 C 0.00 0.00 0.00 0.29 +0.16 27 4 644 0
28MAY26 160.00 C 0.16 0.16 0.16 0.18 +0.10 28 70 1,473 -70
28MAY26 162.50 C 0.00 0.00 0.00 0.11 +0.07 28 0 576 0
28MAY26 165.00 C 0.00 0.00 0.00 0.07 +0.05 29 0 693 0
28MAY26 167.50 C 0.00 0.00 0.00 0.04 +0.03 29 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 255 0
28MAY26 172.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 68 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 31 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 33 0 289 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
28MAY26 182.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
28MAY26 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 42 0 62 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 43 0 91 0
28MAY26 195.00 C 0.01 0.01 0.01 0.01 0.00 45 60 61 +60
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 48 0 121 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 54 0 201 0
29JUN26 60.00 C 0.00 0.00 0.00 83.13 +2.60 93 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 80.63 +2.60 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 78.13 +2.60 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 75.63 +2.59 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 73.13 +2.59 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 70.64 +2.60 79 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 68.14 +2.60 73 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 65.64 +2.60 68 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 63.14 +2.59 64 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 60.64 +2.59 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 58.14 +2.59 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 55.64 +2.59 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 53.14 +2.59 0 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 50.65 +2.60 52 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 48.15 +2.60 48 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 45.65 +2.60 44 0 8 0
29JUN26 100.00 C 42.95 42.95 42.95 43.82 +3.26 66 3 142 -3
29JUN26 102.50 C 0.00 0.00 0.00 40.65 +2.59 0 0 209 0
29JUN26 105.00 C 0.00 0.00 0.00 38.15 +2.59 0 0 19 0
29JUN26 107.50 C 0.00 0.00 0.00 35.65 +2.59 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 33.15 +2.59 0 0 337 0
29JUN26 112.50 C 0.00 0.00 0.00 30.66 +2.59 30 0 56 0
29JUN26 115.00 C 27.96 27.96 27.96 28.81 +3.21 44 21 1,943 0
29JUN26 117.50 C 0.00 0.00 0.00 25.67 +1.83 27 0 212 0
29JUN26 120.00 C 0.00 0.00 0.00 23.36 +2.61 31 0 1,959 0
29JUN26 122.50 C 0.00 0.00 0.00 21.41 +2.98 35 0 256 0
29JUN26 125.00 C 18.17 18.62 18.17 18.43 +2.72 26 60 6,956 0
29JUN26 127.50 C 0.00 0.00 0.00 16.18 +2.30 26 0 635 0
29JUN26 130.00 C 14.08 14.08 14.08 14.13 +2.01 26 9 3,495 -9
29JUN26 132.50 C 0.00 0.00 0.00 11.79 +1.55 24 0 1,742 0
29JUN26 135.00 C 0.00 0.00 0.00 10.03 +1.74 24 0 4,167 0
29JUN26 137.50 C 0.00 0.00 0.00 8.30 +1.57 24 0 1,727 0
29JUN26 140.00 C 6.08 6.21 6.08 6.66 +1.30 23 7 1,551 0
29JUN26 142.50 C 4.78 5.30 4.78 5.37 +1.17 24 34 2,054 0
29JUN26 145.00 C 3.88 4.25 3.80 4.27 +1.00 24 138 1,529 +96
29JUN26 147.50 C 3.10 3.10 2.97 3.29 +0.78 24 47 2,201 -10
29JUN26 150.00 C 2.38 2.57 2.25 2.56 +0.61 24 116 2,424 -55
29JUN26 152.50 C 1.75 1.83 1.75 1.95 +0.48 24 51 1,513 0
29JUN26 155.00 C 1.45 1.50 1.28 1.48 +0.41 24 430 1,107 +106
29JUN26 157.50 C 1.00 1.02 1.00 1.14 +0.39 25 55 3,008 +30
29JUN26 160.00 C 0.00 0.00 0.00 0.84 +0.32 25 0 1,624 0
29JUN26 162.50 C 0.60 0.68 0.56 0.60 +0.25 25 35 1,139 +1
29JUN26 165.00 C 0.00 0.00 0.00 0.44 +0.21 25 0 1,206 0
29JUN26 167.50 C 0.36 0.36 0.36 0.31 +0.15 25 30 1,545 +30
29JUN26 170.00 C 0.00 0.00 0.00 0.22 +0.12 25 0 323 0
29JUN26 172.50 C 0.00 0.00 0.00 0.15 +0.08 25 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.11 +0.07 25 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.07 +0.04 25 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.05 +0.03 25 0 5 0
29JUN26 182.50 C 0.00 0.00 0.00 0.04 +0.03 26 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 73.13 +2.59 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 70.64 +2.60 63 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 68.14 +2.60 59 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 65.64 +2.60 56 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 63.14 +2.59 52 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 60.64 +2.59 48 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 58.14 +2.59 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 55.64 +2.59 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 53.14 +2.59 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 50.65 +2.60 41 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 48.15 +2.60 38 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 45.65 +2.60 35 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 43.82 +3.26 50 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 40.71 +2.65 36 0 373 0
30JUL26 105.00 C 0.00 0.00 0.00 38.15 +2.58 0 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 35.66 +2.57 27 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 33.35 +2.74 32 0 135 0
30JUL26 112.50 C 0.00 0.00 0.00 30.66 +2.43 23 0 0 0
30JUL26 115.00 C 28.59 28.59 28.56 29.17 +3.55 36 11 11 +11
30JUL26 117.50 C 0.00 0.00 0.00 25.92 +2.08 26 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 23.61 +2.28 26 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 21.41 +2.25 26 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 19.24 +2.15 26 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 17.17 +2.09 25 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 15.18 +1.97 25 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 13.29 +1.90 25 0 124 0
30JUL26 135.00 C 11.12 11.12 11.12 11.54 +1.61 25 30 156 +20
30JUL26 137.50 C 9.45 9.45 9.45 9.83 +1.62 24 2 453 0
30JUL26 140.00 C 8.25 8.25 8.25 8.38 +1.50 24 30 421 0
30JUL26 142.50 C 6.58 6.58 6.58 7.07 +1.39 24 3 529 0
30JUL26 145.00 C 5.52 5.52 5.46 5.85 +1.10 24 9 657 0
30JUL26 147.50 C 4.34 4.47 4.34 4.81 +0.87 24 3 442 +2
30JUL26 150.00 C 3.64 3.65 3.55 4.00 +0.74 24 6 555 +4
30JUL26 152.50 C 2.94 3.09 2.94 3.29 +0.57 24 6 714 0
30JUL26 155.00 C 2.52 2.52 2.42 2.68 +0.45 24 6 331 -3
30JUL26 157.50 C 2.05 2.16 2.00 2.16 +0.32 24 36 524 +2
30JUL26 160.00 C 1.63 1.63 1.63 1.78 +0.27 25 30 1,140 0
30JUL26 162.50 C 1.34 1.34 1.34 1.42 +0.18 25 30 1,400 0
30JUL26 165.00 C 1.09 1.09 1.09 1.11 +0.09 25 25 200 0
30JUL26 167.50 C 0.00 0.00 0.00 0.88 +0.05 25 0 1,715 0
30JUL26 170.00 C 0.00 0.00 0.00 0.68 0.00 25 0 320 0
30JUL26 172.50 C 0.00 0.00 0.00 0.52 -0.04 25 0 14 0
30JUL26 175.00 C 0.00 0.00 0.00 0.41 -0.06 25 0 103 0
30JUL26 177.50 C 0.00 0.00 0.00 0.31 -0.09 25 0 45 0
30JUL26 180.00 C 0.00 0.00 0.00 0.24 -0.08 25 0 0 0
30JUL26 182.50 C 0.00 0.00 0.00 0.18 -0.09 25 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.14 -0.07 25 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.10 -0.08 25 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.08 -0.07 25 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.06 -0.06 26 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.05 -0.05 26 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.04 -0.05 26 0 0 0
30JUL26 200.00 C 0.10 0.10 0.10 0.03 -0.04 26 5 5 +5
30JUL26 205.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 73.13 +2.59 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 70.64 +2.60 53 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 68.14 +2.60 49 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 65.64 +2.60 46 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 63.14 +2.59 43 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 60.64 +2.59 38 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 58.14 +2.59 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 55.64 +2.59 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 53.14 +2.59 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 50.65 +2.60 32 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 48.15 +2.59 29 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 45.67 +2.58 29 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 43.82 +3.18 41 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 40.77 +2.56 28 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 38.15 +2.35 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 35.77 +2.34 23 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 33.40 +2.77 25 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 31.06 +2.73 25 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 29.17 +3.10 30 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 26.47 +2.62 25 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 24.57 +1.71 28 0 182 0
28AUG26 122.50 C 0.00 0.00 0.00 22.37 +2.21 27 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 20.32 +2.12 27 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 18.36 +2.06 27 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 16.45 +1.89 26 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 14.70 +1.81 26 0 152 0
28AUG26 135.00 C 0.00 0.00 0.00 13.01 +2.01 26 0 150 0
28AUG26 137.50 C 0.00 0.00 0.00 11.11 +1.49 25 0 123 0
28AUG26 140.00 C 0.00 0.00 0.00 9.70 +1.39 25 0 164 0
28AUG26 142.50 C 8.00 8.00 7.85 8.40 +1.22 25 5 316 +1
28AUG26 145.00 C 6.60 6.84 6.60 7.22 +1.05 25 14 42 +12
28AUG26 147.50 C 5.84 5.86 5.82 6.28 +1.02 25 29 60 +27
28AUG26 150.00 C 4.99 5.28 4.96 5.45 +0.96 25 46 54 +13
28AUG26 152.50 C 4.16 4.53 4.16 4.72 +0.96 25 67 104 +20
28AUG26 155.00 C 3.61 3.87 3.54 4.06 +0.87 26 56 816 +49
28AUG26 157.50 C 2.95 2.96 2.95 3.52 +0.88 26 2 269 +1
28AUG26 160.00 C 2.60 2.60 2.60 3.01 +0.76 26 5 284 +5
28AUG26 162.50 C 2.13 2.38 2.13 2.61 +0.69 27 131 161 +131
28AUG26 165.00 C 1.98 2.01 1.98 2.23 +0.64 27 45 460 +6
28AUG26 167.50 C 1.71 1.71 1.71 1.92 +0.63 27 25 288 +22
28AUG26 170.00 C 1.42 1.46 1.42 1.65 +0.60 27 81 118 +79
28AUG26 172.50 C 0.00 0.00 0.00 1.40 +0.55 27 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 1.22 +0.54 28 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 1.03 +0.48 28 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 0.90 +0.46 28 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.80 +0.46 29 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.65 +0.38 29 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.57 +0.36 29 0 6 0
28AUG26 190.00 C 0.00 0.00 0.00 0.49 +0.32 29 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.42 +0.29 29 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.39 +0.29 30 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.34 +0.25 30 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.29 +0.22 30 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.22 +0.17 31 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.16 +0.13 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 73.13 +2.59 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 70.64 +2.60 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 68.14 +2.60 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 65.64 +2.60 35 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 63.14 +2.59 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 60.67 +2.59 26 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 58.20 +2.58 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 55.73 +2.58 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 53.27 +2.58 28 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 50.80 +2.56 27 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 48.35 +2.55 27 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 45.90 +2.53 27 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 43.82 +2.85 34 0 206 0
29SEP26 102.50 C 0.00 0.00 0.00 40.77 +2.20 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 38.35 +2.55 0 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 35.99 +2.56 20 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 33.95 +2.00 26 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 31.64 +1.83 26 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 29.17 +2.60 24 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 26.47 +2.23 20 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 24.69 +1.83 24 0 1,301 0
29SEP26 122.50 C 0.00 0.00 0.00 23.01 +2.08 26 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 21.11 +2.08 26 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 19.11 +1.91 26 0 395 0
29SEP26 130.00 C 0.00 0.00 0.00 17.00 +1.96 24 0 302 0
29SEP26 132.50 C 0.00 0.00 0.00 15.26 +1.83 24 0 712 0
29SEP26 135.00 C 13.01 13.01 13.01 13.54 +1.63 24 16 1,275 +16
29SEP26 137.50 C 0.00 0.00 0.00 12.04 +1.48 24 0 1,070 0
29SEP26 140.00 C 0.00 0.00 0.00 10.70 +1.45 24 0 9,728 0
29SEP26 142.50 C 8.68 8.68 8.68 9.40 +1.30 24 4 885 +4
29SEP26 145.00 C 7.72 8.00 7.72 8.27 +1.18 24 5 10,141 -3
29SEP26 147.50 C 6.68 6.68 6.68 7.23 +1.01 24 1 790 -1
29SEP26 150.00 C 5.67 5.67 5.64 6.35 +0.94 24 2 1,763 0
29SEP26 152.50 C 4.88 4.88 4.88 5.51 +0.81 24 1 368 0
29SEP26 155.00 C 4.36 4.36 4.26 4.79 +0.73 25 7 747 -5
29SEP26 157.50 C 3.60 3.81 3.60 4.13 +0.61 25 30 533 -20
29SEP26 160.00 C 3.16 3.27 3.14 3.57 +0.56 25 48 746 +48
29SEP26 162.50 C 2.65 2.70 2.65 3.05 +0.45 25 12 612 0
29SEP26 165.00 C 2.36 2.36 2.35 2.63 +0.43 25 11 8,635 -11
29SEP26 167.50 C 2.02 2.17 2.02 2.21 +0.31 25 110 711 +110
29SEP26 170.00 C 0.00 0.00 0.00 1.97 +0.36 25 0 109 0
29SEP26 172.50 C 0.00 0.00 0.00 1.70 +0.29 25 0 60 0
29SEP26 175.00 C 0.00 0.00 0.00 1.41 +0.23 25 0 129 0
29SEP26 177.50 C 0.00 0.00 0.00 1.22 +0.19 26 0 224 0
29SEP26 180.00 C 0.00 0.00 0.00 0.99 +0.09 25 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 0.86 +0.12 26 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 0.69 +0.05 25 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 0.59 +0.05 26 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.49 +0.05 26 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.42 +0.04 26 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.39 +0.07 26 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.34 +0.07 26 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.29 +0.06 27 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 0.22 +0.06 27 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.16 +0.05 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 73.50 +2.59 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 71.05 +2.60 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 68.60 +2.60 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 66.15 +2.59 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 63.71 +2.60 29 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 61.27 +2.59 29 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 58.84 +2.58 29 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 56.43 +2.59 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 54.02 +2.58 28 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 50.80 +1.75 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 48.39 +2.59 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 46.07 +2.70 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 43.82 +2.85 0 0 470 0
30DEC26 102.50 C 0.00 0.00 0.00 41.51 +2.94 0 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 39.23 +2.69 19 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 37.00 +2.65 21 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 34.95 +2.76 23 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 32.68 +2.59 23 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 30.55 +2.42 23 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 28.83 +2.66 25 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 26.49 +2.15 23 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 24.65 +2.14 24 0 673 0
30DEC26 125.00 C 0.00 0.00 0.00 23.52 +2.08 26 0 417 0
30DEC26 127.50 C 0.00 0.00 0.00 21.77 +2.05 26 0 244 0
30DEC26 130.00 C 0.00 0.00 0.00 20.04 +1.95 26 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 18.42 +1.88 26 0 665 0
30DEC26 135.00 C 0.00 0.00 0.00 16.85 +2.24 25 0 953 0
30DEC26 137.50 C 0.00 0.00 0.00 14.90 +1.62 24 0 638 0
30DEC26 140.00 C 0.00 0.00 0.00 13.56 +1.59 24 0 503 0
30DEC26 142.50 C 0.00 0.00 0.00 12.24 +1.41 24 0 847 0
30DEC26 145.00 C 0.00 0.00 0.00 11.09 +1.28 24 0 280 0
30DEC26 147.50 C 9.35 9.35 9.35 10.02 +1.08 24 30 322 +2
30DEC26 150.00 C 8.43 8.43 8.43 9.08 +0.98 24 1 2,010 -1
30DEC26 152.50 C 0.00 0.00 0.00 8.20 +0.88 24 0 240 0
30DEC26 155.00 C 0.00 0.00 0.00 7.36 +0.70 24 0 170 0
30DEC26 157.50 C 0.00 0.00 0.00 6.65 +0.65 24 0 473 0
30DEC26 160.00 C 0.00 0.00 0.00 5.94 +0.51 24 0 2,260 0
30DEC26 162.50 C 4.87 4.87 4.87 5.33 +0.40 24 30 640 0
30DEC26 165.00 C 4.36 4.36 4.36 4.78 +0.36 25 30 165 +30
30DEC26 167.50 C 0.00 0.00 0.00 4.22 +0.21 25 0 113 0
30DEC26 170.00 C 0.00 0.00 0.00 3.80 +0.17 25 0 398 0
30DEC26 172.50 C 0.00 0.00 0.00 3.38 +0.12 25 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 2.97 +0.02 25 0 120 0
30DEC26 177.50 C 0.00 0.00 0.00 2.66 -0.02 25 0 261 0
30DEC26 180.00 C 0.00 0.00 0.00 2.43 -0.06 25 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 2.13 -0.09 25 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 1.90 -0.13 25 0 2 0
30DEC26 187.50 C 0.00 0.00 0.00 1.68 -0.16 25 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 1.46 -0.19 25 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 1.30 -0.19 25 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 1.15 -0.22 25 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 1.00 -0.24 25 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.88 -0.23 25 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.68 -0.24 25 0 0 0
30DEC26 210.00 C 0.84 0.84 0.80 0.52 -0.24 25 60 96 +60
30MAR27 70.00 C 0.00 0.00 0.00 73.96 +2.60 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 71.54 +2.61 29 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 69.12 +2.61 29 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 66.70 +2.61 28 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 63.71 +2.02 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 61.27 +2.59 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 58.84 +2.58 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 56.43 +2.59 0 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 54.02 +2.58 0 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 51.52 +2.47 0 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 49.24 +2.75 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 46.95 +2.71 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 44.69 +2.84 17 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 42.46 +2.66 20 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 40.28 +2.62 21 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 38.10 +2.48 21 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 36.03 +2.38 22 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 34.10 +2.37 23 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 32.16 +2.31 23 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 30.32 +2.26 24 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 28.52 +2.25 24 0 749 0
30MAR27 122.50 C 0.00 0.00 0.00 26.75 +2.12 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 25.10 +2.10 25 0 1,098 0
30MAR27 127.50 C 0.00 0.00 0.00 24.18 +2.08 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 22.58 +1.98 26 0 602 0
30MAR27 132.50 C 0.00 0.00 0.00 21.05 +1.96 26 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 19.53 +2.32 26 0 545 0
30MAR27 137.50 C 0.00 0.00 0.00 18.16 +2.23 26 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 16.32 +1.65 25 0 28 0
30MAR27 142.50 C 0.00 0.00 0.00 15.03 +1.45 25 0 30 0
30MAR27 145.00 C 12.13 12.13 12.13 13.92 +1.44 25 2 253 +2
30MAR27 147.50 C 0.00 0.00 0.00 12.80 +1.22 25 0 58 0
30MAR27 150.00 C 0.00 0.00 0.00 11.87 +1.06 25 0 531 0
30MAR27 152.50 C 0.00 0.00 0.00 11.08 +1.04 25 0 160 0
30MAR27 155.00 C 0.00 0.00 0.00 10.30 +1.01 25 0 42 0
30MAR27 157.50 C 0.00 0.00 0.00 9.51 +0.82 26 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.90 +0.80 26 0 101 0
30MAR27 162.50 C 6.70 6.70 6.70 8.29 +0.79 26 9 0 -9
30MAR27 165.00 C 0.00 0.00 0.00 7.68 +0.68 26 0 7 0
30MAR27 167.50 C 0.00 0.00 0.00 7.14 +0.58 26 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 6.68 +0.57 27 0 13 0
30MAR27 172.50 C 0.00 0.00 0.00 6.22 +0.55 27 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.76 +0.45 27 0 100 0
30MAR27 177.50 C 0.00 0.00 0.00 5.37 +0.38 27 0 35 0
30MAR27 180.00 C 3.50 3.50 3.50 5.04 +0.23 27 5 5 +5
30MAR27 182.50 C 0.00 0.00 0.00 4.85 +0.36 28 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 4.51 +0.33 28 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 4.19 +0.24 28 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 3.95 +0.22 29 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 3.71 +0.21 29 0 0 0
30MAR27 195.00 C 1.99 1.99 1.99 3.47 +0.19 29 62 62 +62
30MAR27 197.50 C 0.00 0.00 0.00 3.23 +0.17 29 0 0 0
30MAR27 200.00 C 1.71 1.71 1.71 3.01 +0.10 29 2 2 +2
30MAR27 205.00 C 0.00 0.00 0.00 2.70 +0.09 30 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 2.38 +0.06 30 0 0 0
TOTAL CALL 7,540 178,622 +2,478
08MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
08MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
08MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
08MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 167 0 100 0
08MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
08MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
08MAY26 120.00 P 0.00 0.00 0.00 0.01 0.00 126 0 44 0
08MAY26 122.50 P 0.00 0.00 0.00 0.01 0.00 113 0 299 0
08MAY26 125.00 P 0.02 0.02 0.02 0.01 0.00 99 2 409 -2
08MAY26 127.50 P 0.00 0.00 0.00 0.01 0.00 86 0 596 0
08MAY26 130.00 P 0.01 0.01 0.01 0.01 -0.02 73 60 712 0
08MAY26 132.50 P 0.04 0.04 0.04 0.01 -0.05 60 20 2,009 -20
08MAY26 135.00 P 0.05 0.05 0.01 0.03 -0.09 54 48 638 -33
08MAY26 137.50 P 0.20 0.20 0.04 0.06 -0.25 44 112 882 +22
08MAY26 140.00 P 0.15 0.40 0.15 0.19 -0.69 37 423 1,176 -47
08MAY26 142.50 P 1.10 1.25 0.90 0.65 -1.94 30 78 188 +25
08MAY26 145.00 P 0.00 0.00 0.00 2.34 -2.48 38 7 12 0
08MAY26 147.50 P 0.00 0.00 0.00 4.60 -2.68 48 0 30 0
08MAY26 150.00 P 0.00 0.00 0.00 6.98 -2.83 54 0 0 0
08MAY26 152.50 P 0.00 0.00 0.00 9.72 -2.52 93 0 0 0
08MAY26 155.00 P 0.00 0.00 0.00 12.25 -2.35 112 0 0 0
08MAY26 157.50 P 0.00 0.00 0.00 14.85 -2.40 137 0 0 0
08MAY26 160.00 P 0.00 0.00 0.00 17.42 -2.16 159 0 0 0
08MAY26 162.50 P 0.00 0.00 0.00 19.91 -2.19 174 0 0 0
08MAY26 165.00 P 0.00 0.00 0.00 22.51 -2.08 198 0 0 0
08MAY26 167.50 P 0.00 0.00 0.00 25.06 -2.15 217 0 0 0
08MAY26 170.00 P 0.00 0.00 0.00 27.22 -2.49 198 0 0 0
08MAY26 172.50 P 0.00 0.00 0.00 29.72 -2.38 211 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
15MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
15MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
15MAY26 120.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 50 0
15MAY26 122.50 P 0.00 0.00 0.00 0.01 -0.03 38 0 278 0
15MAY26 125.00 P 0.06 0.06 0.06 0.01 -0.07 34 1 161 -1
15MAY26 127.50 P 0.08 0.08 0.08 0.01 -0.14 29 5 17 -5
15MAY26 130.00 P 0.17 0.17 0.17 0.03 -0.23 28 10 294 -10
15MAY26 132.50 P 0.25 0.25 0.18 0.09 -0.39 27 195 808 -42
15MAY26 135.00 P 0.44 0.45 0.35 0.24 -0.62 27 134 976 +18
15MAY26 137.50 P 0.82 0.90 0.60 0.58 -0.89 26 43 404 +29
15MAY26 140.00 P 1.50 1.65 1.36 1.21 -1.23 26 47 202 +39
15MAY26 142.50 P 2.47 2.47 2.23 2.27 -1.93 26 181 130 +38
15MAY26 145.00 P 0.00 0.00 0.00 3.87 -1.95 27 0 176 0
15MAY26 147.50 P 0.00 0.00 0.00 5.57 -2.58 24 0 40 0
15MAY26 150.00 P 0.00 0.00 0.00 8.06 -2.39 31 0 151 0
15MAY26 152.50 P 0.00 0.00 0.00 10.22 -2.62 27 0 0 0
15MAY26 155.00 P 0.00 0.00 0.00 12.65 -2.62 28 0 0 0
15MAY26 157.50 P 0.00 0.00 0.00 15.12 -2.61 28 0 0 0
15MAY26 160.00 P 17.53 17.53 17.53 17.61 -2.60 30 2 2 +2
15MAY26 162.50 P 0.00 0.00 0.00 20.10 -3.28 29 0 0 0
15MAY26 165.00 P 0.00 0.00 0.00 22.60 -3.35 33 0 0 0
15MAY26 167.50 P 0.00 0.00 0.00 25.64 -2.88 74 0 0 0
15MAY26 170.00 P 0.00 0.00 0.00 27.80 -3.22 66 0 0 0
15MAY26 172.50 P 0.00 0.00 0.00 30.26 -3.23 67 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 66 0 754 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 62 0 194 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 59 0 515 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 55 0 737 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,041 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 49 0 413 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 45 0 663 0
28MAY26 107.50 P 0.04 0.04 0.04 0.01 0.00 42 100 1,492 -100
28MAY26 110.00 P 0.05 0.05 0.05 0.01 0.00 39 2 1,659 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,090 0
28MAY26 115.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 1,638 0
28MAY26 117.50 P 0.12 0.12 0.12 0.02 -0.02 32 5 2,510 0
28MAY26 120.00 P 0.14 0.16 0.14 0.03 -0.04 30 34 9,353 -2
28MAY26 122.50 P 0.25 0.25 0.19 0.06 -0.07 29 61 1,638 +5
28MAY26 125.00 P 0.28 0.28 0.24 0.11 -0.13 29 221 4,850 -72
28MAY26 127.50 P 0.42 0.42 0.41 0.20 -0.22 28 14 1,098 -9
28MAY26 130.00 P 0.54 0.58 0.50 0.36 -0.34 28 326 3,137 -260
28MAY26 132.50 P 0.84 0.86 0.73 0.63 -0.49 27 613 1,934 +412
28MAY26 135.00 P 1.20 1.25 1.10 1.03 -0.72 27 84 1,600 +3
28MAY26 137.50 P 1.85 1.93 1.61 1.63 -0.94 26 259 3,153 +7
28MAY26 140.00 P 2.70 2.80 2.37 2.44 -1.26 26 117 3,190 -52
28MAY26 142.50 P 3.97 3.97 3.59 3.52 -1.52 25 335 643 +98
28MAY26 145.00 P 5.60 5.60 4.97 4.97 -1.76 26 57 767 +17
28MAY26 147.50 P 0.00 0.00 0.00 6.73 -2.19 26 0 546 0
28MAY26 150.00 P 0.00 0.00 0.00 8.66 -2.13 27 0 61 0
28MAY26 152.50 P 0.00 0.00 0.00 10.97 -2.05 29 0 40 0
28MAY26 155.00 P 13.52 13.52 13.00 13.31 -2.05 32 5 5 +5
28MAY26 157.50 P 0.00 0.00 0.00 15.32 -2.46 27 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 17.72 -2.51 27 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 20.17 -3.21 28 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 22.63 -3.32 28 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 25.64 -2.88 47 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 27.94 -3.08 46 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 30.43 -3.08 49 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 32.94 -3.00 52 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 35.44 -2.99 55 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 37.93 -3.06 57 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 40.56 -2.94 63 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 42.93 -3.07 62 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 45.43 -3.06 65 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 47.93 -3.07 68 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 50.22 -3.26 61 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 52.72 -3.19 63 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 55.42 -3.01 75 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 57.91 -3.01 76 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 62.93 -3.06 82 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 67.92 -2.97 86 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 877 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 674 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 623 0
29JUN26 80.00 P 0.05 0.05 0.05 0.01 0.00 52 50 1,527 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4,527 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 7,752 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4,833 0
29JUN26 92.50 P 0.08 0.08 0.08 0.01 0.00 39 2 1,651 -2
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3,005 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,067 0
29JUN26 100.00 P 0.14 0.14 0.14 0.01 0.00 33 10 5,410 0
29JUN26 102.50 P 0.17 0.17 0.17 0.01 -0.01 31 2 3,537 -2
29JUN26 105.00 P 0.19 0.19 0.19 0.01 -0.03 28 58 921 +58
29JUN26 107.50 P 0.00 0.00 0.00 0.02 -0.04 28 0 1,500 0
29JUN26 110.00 P 0.25 0.25 0.24 0.04 -0.05 28 200 5,381 +200
29JUN26 112.50 P 0.00 0.00 0.00 0.06 -0.08 28 0 2,464 0
29JUN26 115.00 P 0.41 0.41 0.39 0.10 -0.12 27 34 4,841 +30
29JUN26 117.50 P 0.49 0.49 0.49 0.16 -0.17 27 1 2,839 0
29JUN26 120.00 P 0.63 0.63 0.57 0.25 -0.23 27 126 3,035 +59
29JUN26 122.50 P 0.75 0.75 0.73 0.40 -0.30 26 9 2,256 -6
29JUN26 125.00 P 0.94 0.94 0.90 0.60 -0.40 26 5 2,448 -2
29JUN26 127.50 P 1.19 1.25 1.18 0.87 -0.53 26 13 1,797 +9
29JUN26 130.00 P 1.65 1.65 1.45 1.25 -0.66 26 63 2,944 -1
29JUN26 132.50 P 2.07 2.07 1.95 1.74 -0.80 25 20 1,481 0
29JUN26 135.00 P 2.70 2.70 2.50 2.37 -0.93 25 90 3,917 -63
29JUN26 137.50 P 3.31 3.31 3.26 3.16 -1.08 25 5 1,834 +3
29JUN26 140.00 P 4.50 4.50 4.11 4.05 -1.34 24 173 1,332 +2
29JUN26 142.50 P 5.44 5.56 5.44 5.19 -1.40 24 6 730 +1
29JUN26 145.00 P 6.89 6.93 6.89 6.60 -1.65 24 7 806 +6
29JUN26 147.50 P 8.78 8.78 8.78 8.15 -1.80 24 5 294 -5
29JUN26 150.00 P 10.17 10.17 10.17 9.80 -2.19 24 1 146 +1
29JUN26 152.50 P 0.00 0.00 0.00 12.05 -2.14 26 0 39 0
29JUN26 155.00 P 14.40 14.40 14.40 13.56 -2.35 23 20 337 +20
29JUN26 157.50 P 0.00 0.00 0.00 15.98 -2.16 25 0 75 0
29JUN26 160.00 P 18.85 19.00 18.85 18.37 -2.45 27 170 468 +170
29JUN26 162.50 P 0.00 0.00 0.00 20.42 -3.10 25 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 23.22 -2.80 30 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 25.81 -2.71 33 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 28.16 -2.87 34 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 30.64 -2.87 36 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 33.12 -2.91 38 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 35.62 -2.91 39 0 10 0
29JUN26 180.00 P 0.00 0.00 0.00 38.12 -2.87 41 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 40.62 -2.88 43 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 43.14 -2.86 45 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 45.63 -2.86 47 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 48.13 -2.87 49 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 50.61 -2.87 50 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 53.12 -2.87 52 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 55.61 -2.88 54 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 58.13 -2.86 55 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 63.12 -2.87 58 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 68.10 -2.88 61 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 33 0 44 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 31 0 225 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 243 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 -0.02 28 0 84 0
30JUL26 100.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 161 0
30JUL26 102.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 21 0
30JUL26 105.00 P 0.00 0.00 0.00 0.06 -0.04 28 0 436 0
30JUL26 107.50 P 0.00 0.00 0.00 0.09 -0.06 27 0 998 0
30JUL26 110.00 P 0.00 0.00 0.00 0.13 -0.09 27 0 3,250 0
30JUL26 112.50 P 0.00 0.00 0.00 0.20 -0.12 27 0 95 0
30JUL26 115.00 P 0.75 0.75 0.75 0.31 -0.16 27 5 317 -5
30JUL26 117.50 P 0.00 0.00 0.00 0.45 -0.22 26 0 381 0
30JUL26 120.00 P 1.12 1.12 1.12 0.64 -0.28 26 3 541 -3
30JUL26 122.50 P 1.30 1.30 1.26 0.89 -0.36 26 40 481 +14
30JUL26 125.00 P 0.00 0.00 0.00 1.22 -0.45 26 0 3,687 0
30JUL26 127.50 P 1.96 1.96 1.92 1.65 -0.54 26 78 1,399 +60
30JUL26 130.00 P 2.52 2.52 2.37 2.17 -0.64 26 47 752 +34
30JUL26 132.50 P 3.06 3.06 2.91 2.78 -0.79 25 146 1,058 -48
30JUL26 135.00 P 3.78 3.78 3.78 3.55 -0.87 25 19 1,764 -5
30JUL26 137.50 P 4.53 4.58 4.53 4.35 -1.09 25 4 581 -2
30JUL26 140.00 P 5.60 5.75 5.58 5.34 -1.11 25 14 784 -6
30JUL26 142.50 P 6.89 6.89 6.71 6.49 -1.41 24 8 390 +3
30JUL26 145.00 P 8.27 8.27 7.98 7.84 -1.65 24 79 374 +74
30JUL26 147.50 P 9.65 9.65 9.65 9.35 -1.55 24 1 373 +1
30JUL26 150.00 P 0.00 0.00 0.00 11.09 -1.81 25 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 12.73 -2.12 24 0 0 0
30JUL26 155.00 P 15.11 15.11 15.11 14.64 -2.74 24 30 30 +30
30JUL26 157.50 P 0.00 0.00 0.00 16.64 -2.35 24 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 18.73 -2.45 25 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 20.92 -2.84 25 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 23.57 -2.50 28 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 25.83 -2.70 28 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 28.23 -2.80 29 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 30.68 -2.83 30 0 60 0
30JUL26 175.00 P 0.00 0.00 0.00 33.16 -2.87 32 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 35.62 -2.91 33 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 38.12 -2.87 34 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 40.62 -2.88 36 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 43.14 -2.86 38 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 45.63 -2.86 39 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 48.13 -2.87 40 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 50.61 -2.87 41 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 53.12 -2.87 43 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 55.62 -2.87 44 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 58.13 -2.86 46 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 63.12 -2.87 48 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 68.11 -2.87 51 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 32 0 130 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.02 0.00 31 0 8 0
28AUG26 92.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.06 -0.02 29 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 0.09 -0.03 29 0 271 0
28AUG26 102.50 P 0.00 0.00 0.00 0.13 -0.04 29 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.20 -0.04 29 0 7 0
28AUG26 107.50 P 0.00 0.00 0.00 0.28 -0.07 28 0 2 0
28AUG26 110.00 P 0.00 0.00 0.00 0.39 -0.11 28 0 126 0
28AUG26 112.50 P 1.08 1.08 1.08 0.54 -0.13 28 6 8 +6
28AUG26 115.00 P 1.27 1.27 1.27 0.73 -0.18 28 4 153 -4
28AUG26 117.50 P 0.00 0.00 0.00 0.96 -0.25 28 0 377 0
28AUG26 120.00 P 1.70 1.70 1.70 1.27 -0.29 27 2 247 -2
28AUG26 122.50 P 0.00 0.00 0.00 1.62 -0.40 27 0 719 0
28AUG26 125.00 P 2.51 2.51 2.51 2.07 -0.49 27 1 53 +1
28AUG26 127.50 P 2.96 2.97 2.91 2.61 -0.56 27 34 125 +30
28AUG26 130.00 P 3.60 3.60 3.60 3.21 -0.73 27 1 89 0
28AUG26 132.50 P 4.32 4.32 4.11 3.96 -0.82 27 31 219 -25
28AUG26 135.00 P 5.08 5.11 5.00 4.79 -0.95 26 3 736 -1
28AUG26 137.50 P 5.93 5.93 5.93 5.74 -1.11 26 1 147 0
28AUG26 140.00 P 7.17 7.17 6.98 6.83 -1.21 26 21 537 +19
28AUG26 142.50 P 8.26 8.26 8.10 8.00 -1.41 26 84 175 +34
28AUG26 145.00 P 9.92 9.92 9.48 9.35 -1.53 26 90 90 +90
28AUG26 147.50 P 0.00 0.00 0.00 10.88 -1.66 26 0 3 0
28AUG26 150.00 P 0.00 0.00 0.00 12.62 -1.68 27 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 14.44 -1.22 27 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 15.85 -1.73 26 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 17.81 -1.75 26 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 19.81 -2.47 27 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 21.91 -2.58 27 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 24.58 -2.18 30 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 26.80 -2.30 30 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 29.06 -2.43 31 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 31.30 -2.62 31 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 33.62 -2.69 31 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 35.96 -2.69 32 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 38.31 -2.75 32 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 40.72 -2.78 33 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 43.14 -2.87 34 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 45.63 -2.86 35 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 48.13 -2.87 36 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 50.61 -2.87 37 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 53.12 -2.87 38 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 55.62 -2.87 39 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 58.13 -2.86 41 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 63.12 -2.87 43 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 68.11 -2.87 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 739 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 149 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 30 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 1,566 0
29SEP26 87.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 690 0
29SEP26 90.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 252 0
29SEP26 92.50 P 0.00 0.00 0.00 0.04 -0.03 28 0 583 0
29SEP26 95.00 P 0.00 0.00 0.00 0.06 -0.05 27 0 654 0
29SEP26 97.50 P 0.00 0.00 0.00 0.09 -0.06 27 0 543 0
29SEP26 100.00 P 0.00 0.00 0.00 0.13 -0.09 27 0 739 0
29SEP26 102.50 P 0.00 0.00 0.00 0.19 -0.11 27 0 1,535 0
29SEP26 105.00 P 1.00 1.00 1.00 0.27 -0.14 27 4 2,994 -4
29SEP26 107.50 P 0.00 0.00 0.00 0.38 -0.19 27 0 589 0
29SEP26 110.00 P 0.00 0.00 0.00 0.52 -0.23 26 0 4,946 0
29SEP26 112.50 P 0.00 0.00 0.00 0.69 -0.30 26 0 3,770 0
29SEP26 115.00 P 0.00 0.00 0.00 0.94 -0.34 26 0 2,213 0
29SEP26 117.50 P 0.00 0.00 0.00 1.22 -0.40 26 0 1,856 0
29SEP26 120.00 P 0.00 0.00 0.00 1.57 -0.49 26 0 1,221 0
29SEP26 122.50 P 0.00 0.00 0.00 2.00 -0.54 26 0 4,703 0
29SEP26 125.00 P 3.15 3.20 3.15 2.49 -0.65 26 2 3,900 +1
29SEP26 127.50 P 0.00 0.00 0.00 3.10 -0.72 26 0 559 0
29SEP26 130.00 P 4.38 4.38 4.27 3.78 -0.80 26 17 799 -13
29SEP26 132.50 P 4.95 4.95 4.95 4.56 -0.92 26 2 1,238 +2
29SEP26 135.00 P 5.82 5.88 5.82 5.47 -0.96 26 13 683 +11
29SEP26 137.50 P 0.00 0.00 0.00 6.44 -1.12 26 0 943 0
29SEP26 140.00 P 8.06 8.06 7.60 7.59 -1.15 26 6 7,106 0
29SEP26 142.50 P 9.08 9.08 9.08 8.78 -1.31 26 19 776 0
29SEP26 145.00 P 10.36 10.36 10.36 10.15 -1.45 26 1 540 0
29SEP26 147.50 P 12.00 12.00 12.00 11.61 -1.64 26 2 80 0
29SEP26 150.00 P 0.00 0.00 0.00 13.27 -1.71 26 0 29 0
29SEP26 152.50 P 15.00 15.18 15.00 14.97 -1.36 26 2 195 +1
29SEP26 155.00 P 0.00 0.00 0.00 16.31 -1.89 25 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 18.15 -2.01 25 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 20.10 -2.74 25 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 22.10 -2.91 25 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 24.90 -2.31 28 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 27.01 -2.50 28 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 29.23 -2.56 29 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 31.58 -2.41 29 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 33.76 -2.64 29 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 36.06 -2.70 30 0 1,319 0
29SEP26 180.00 P 0.00 0.00 0.00 38.38 -2.74 30 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 40.76 -2.77 30 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 43.15 -2.86 31 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 45.63 -2.86 32 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 48.13 -2.87 33 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 50.62 -2.86 34 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 53.12 -2.87 35 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 55.62 -2.87 36 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 58.13 -2.86 37 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 63.12 -2.87 39 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 68.12 -2.86 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 64 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 30 0
30DEC26 75.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.05 0.00 29 0 810 0
30DEC26 82.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.11 0.00 29 1 144 0
30DEC26 87.50 P 0.00 0.00 0.00 0.14 -0.02 28 0 119 0
30DEC26 90.00 P 0.00 0.00 0.00 0.19 -0.03 28 0 225 0
30DEC26 92.50 P 0.00 0.00 0.00 0.26 -0.03 28 0 93 0
30DEC26 95.00 P 1.20 1.20 1.20 0.36 -0.03 28 51 1,058 0
30DEC26 97.50 P 1.38 1.38 1.38 0.45 -0.05 28 1 127 -1
30DEC26 100.00 P 1.50 1.50 1.50 0.60 -0.06 28 2 2,697 -2
30DEC26 102.50 P 0.00 0.00 0.00 0.77 -0.06 28 0 231 0
30DEC26 105.00 P 1.92 1.92 1.80 0.97 -0.10 28 3 150 +3
30DEC26 107.50 P 0.00 0.00 0.00 1.21 -0.11 27 0 263 0
30DEC26 110.00 P 0.00 0.00 0.00 1.48 -0.18 27 0 883 0
30DEC26 112.50 P 0.00 0.00 0.00 1.81 -0.19 27 0 2,184 0
30DEC26 115.00 P 0.00 0.00 0.00 2.19 -0.26 27 0 658 0
30DEC26 117.50 P 0.00 0.00 0.00 2.63 -0.28 27 0 1,516 0
30DEC26 120.00 P 3.75 3.75 3.75 3.11 -0.39 27 1 950 0
30DEC26 122.50 P 0.00 0.00 0.00 3.70 -0.40 27 0 297 0
30DEC26 125.00 P 4.93 4.93 4.93 4.29 -0.54 26 3 1,060 -3
30DEC26 127.50 P 0.00 0.00 0.00 5.04 -0.56 26 0 396 0
30DEC26 130.00 P 0.00 0.00 0.00 5.80 -0.68 26 0 1,291 0
30DEC26 132.50 P 0.00 0.00 0.00 6.68 -0.75 26 0 210 0
30DEC26 135.00 P 0.00 0.00 0.00 7.62 -0.84 26 0 201 0
30DEC26 137.50 P 0.00 0.00 0.00 8.64 -0.97 26 0 309 0
30DEC26 140.00 P 0.00 0.00 0.00 9.78 -1.02 26 0 656 0
30DEC26 142.50 P 11.40 11.40 11.40 10.95 -1.19 26 1 80 +1
30DEC26 145.00 P 0.00 0.00 0.00 12.28 -1.36 25 0 31 0
30DEC26 147.50 P 0.00 0.00 0.00 13.72 -1.57 26 0 32 0
30DEC26 150.00 P 0.00 0.00 0.00 15.31 -1.18 26 0 1,701 0
30DEC26 152.50 P 0.00 0.00 0.00 16.45 -1.75 25 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 18.11 -2.51 25 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 19.88 -2.64 25 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 22.33 -2.19 26 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 24.29 -2.29 27 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 26.31 -2.35 27 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 28.35 -2.47 27 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 30.51 -2.45 28 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 32.69 -2.43 28 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 34.57 -2.75 27 0 442 0
30DEC26 177.50 P 0.00 0.00 0.00 36.75 -2.82 27 0 702 0
30DEC26 180.00 P 0.00 0.00 0.00 39.28 -2.38 29 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 41.55 -2.43 29 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 43.81 -2.49 29 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 46.12 -2.56 29 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 48.44 -2.57 29 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 50.79 -2.69 30 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 53.17 -2.82 30 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 55.62 -2.88 30 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 58.13 -2.86 31 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 63.12 -2.87 33 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 68.12 -2.86 35 0 0 0
30MAR27 70.00 P 0.81 0.81 0.81 0.03 +0.01 29 5 31 +5
30MAR27 72.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 51 0
30MAR27 77.50 P 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 82 0
30MAR27 82.50 P 0.00 0.00 0.00 0.19 +0.02 28 0 40 0
30MAR27 85.00 P 0.00 0.00 0.00 0.26 +0.02 28 0 13 0
30MAR27 87.50 P 0.00 0.00 0.00 0.34 +0.03 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.44 +0.02 28 0 97 0
30MAR27 92.50 P 0.00 0.00 0.00 0.57 +0.02 28 0 189 0
30MAR27 95.00 P 0.00 0.00 0.00 0.74 +0.01 28 0 110 0
30MAR27 97.50 P 0.00 0.00 0.00 0.91 0.00 28 0 14 0
30MAR27 100.00 P 2.37 2.44 2.37 1.14 -0.02 28 3 218 +3
30MAR27 102.50 P 0.00 0.00 0.00 1.39 -0.02 28 0 57 0
30MAR27 105.00 P 0.00 0.00 0.00 1.69 -0.06 28 0 243 0
30MAR27 107.50 P 0.00 0.00 0.00 2.03 -0.08 27 0 159 0
30MAR27 110.00 P 0.00 0.00 0.00 2.40 -0.15 27 0 376 0
30MAR27 112.50 P 0.00 0.00 0.00 2.87 -0.15 27 0 172 0
30MAR27 115.00 P 4.62 4.62 4.54 3.34 -0.22 27 4 181 -2
30MAR27 117.50 P 0.00 0.00 0.00 3.91 -0.28 27 0 232 0
30MAR27 120.00 P 0.00 0.00 0.00 4.52 -0.30 27 0 977 0
30MAR27 122.50 P 0.00 0.00 0.00 5.18 -0.43 27 0 86 0
30MAR27 125.00 P 0.00 0.00 0.00 5.96 -0.44 27 0 1,083 0
30MAR27 127.50 P 0.00 0.00 0.00 6.74 -0.55 27 0 129 0
30MAR27 130.00 P 8.50 8.76 8.50 7.63 -0.65 27 12 873 +12
30MAR27 132.50 P 0.00 0.00 0.00 8.60 -0.67 27 0 157 0
30MAR27 135.00 P 0.00 0.00 0.00 9.58 -0.85 27 0 470 0
30MAR27 137.50 P 11.76 11.76 11.76 10.72 -0.90 27 1 56 +1
30MAR27 140.00 P 0.00 0.00 0.00 11.89 -0.96 27 0 8 0
30MAR27 142.50 P 0.00 0.00 0.00 13.09 -1.15 26 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 14.46 -1.18 26 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 15.83 -1.43 26 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 17.42 -1.59 27 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 19.15 -1.61 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 20.89 -1.68 27 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 22.66 -1.85 28 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 24.57 -1.88 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 26.51 -1.91 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 28.46 -2.03 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 30.49 -2.11 29 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 32.59 -2.14 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 34.70 -2.18 30 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 36.83 -2.27 30 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 39.03 -2.33 30 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 41.28 -2.36 31 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 43.54 -2.38 31 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 45.81 -2.43 32 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 48.12 -2.49 32 0 0 0
30MAR27 190.00 P 50.30 50.42 50.30 50.42 -2.58 33 2 39 +1
30MAR27 192.50 P 0.00 0.00 0.00 52.86 -2.24 33 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 55.25 -2.55 34 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 57.65 -2.56 35 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 59.94 -2.60 35 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 64.61 -2.64 36 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 69.33 -2.66 36 0 0 0
TOTAL PUT 5,581 237,856 +854
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$ 7.41
28MAY26 4.90 C 0.00 0.00 0.00 2.52 +0.05 71 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.42 +0.05 68 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.17 +0.05 59 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.92 +0.05 50 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.67 +0.05 42 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.42 +0.05 35 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.17 +0.04 27 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.92 +0.04 19 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.67 +0.04 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.42 +0.04 0 0 0 0
28MAY26 7.25 C 0.15 0.15 0.15 0.20 +0.03 12 3 466 -3
28MAY26 7.50 C 0.05 0.05 0.04 0.05 +0.01 11 45 1,090 +5
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 13 0 867 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 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 57 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.72 +0.04 59 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.62 +0.04 56 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.52 +0.04 52 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.42 +0.04 49 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.17 +0.04 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.92 +0.04 0 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.67 +0.04 0 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.43 +0.05 13 0 265 0
29JUN26 7.25 C 0.00 0.00 0.00 0.22 +0.03 13 0 125 0
29JUN26 7.50 C 0.00 0.00 0.00 0.08 +0.01 13 0 1,051 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 +0.01 15 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 23 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 41 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.52 +0.04 46 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.42 +0.04 43 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.67 +0.04 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.43 +0.04 12 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.23 +0.02 13 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.11 +0.02 14 0 8 0
30JUL26 7.75 C 0.00 0.00 0.00 0.05 +0.01 15 0 50 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 28 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.42 +0.04 42 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.17 +0.04 35 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.68 +0.04 16 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.45 +0.05 15 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.26 +0.03 14 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.14 +0.01 14 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.08 +0.01 15 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 0.00 15 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 22 0 0 0
28AUG26 9.50 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 2.62 +0.04 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.52 +0.04 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.42 +0.04 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.17 +0.04 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.68 +0.03 15 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.47 +0.03 16 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.30 +0.02 15 0 29 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 +0.01 15 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.11 0.00 15 0 83 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 0.00 15 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 16 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.52 +0.04 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.42 +0.04 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.17 +0.04 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.93 +0.04 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.71 +0.03 15 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.53 +0.02 15 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.38 +0.01 15 0 161 0
30DEC26 7.50 C 0.00 0.00 0.00 0.27 0.00 15 0 650 0
30DEC26 7.75 C 0.10 0.10 0.10 0.19 0.00 15 1 108 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 0.00 15 0 109 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 0.00 15 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 17 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 16 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 17 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 2.52 +0.04 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.42 +0.04 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.17 +0.04 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.18 +0.03 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.97 +0.04 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.78 +0.02 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.62 +0.03 16 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.48 +0.02 15 0 160 0
30MAR27 7.50 C 0.00 0.00 0.00 0.37 +0.02 16 0 165 0
30MAR27 7.75 C 0.00 0.00 0.00 0.28 +0.01 16 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 +0.01 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 0.00 16 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 +0.01 16 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 +0.01 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 49 8,309 +2
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 126 0
28MAY26 7.00 P 0.01 0.01 0.01 0.01 0.00 17 10 2,802 -10
28MAY26 7.25 P 0.00 0.00 0.00 0.03 -0.01 12 0 3,767 0
28MAY26 7.50 P 0.00 0.00 0.00 0.14 -0.03 13 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.34 -0.04 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.59 -0.04 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.84 -0.04 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.35 -0.05 42 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.60 -0.05 47 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.85 -0.05 52 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.10 -0.05 58 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.35 -0.05 62 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.60 -0.05 67 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 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 30 266 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 961 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 15 30 914 -30
29JUN26 7.00 P 0.00 0.00 0.00 0.07 -0.01 13 0 1,318 0
29JUN26 7.25 P 0.00 0.00 0.00 0.18 -0.02 14 0 115 0
29JUN26 7.50 P 0.00 0.00 0.00 0.36 -0.03 15 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.57 -0.04 14 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.81 -0.04 16 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.31 -0.05 23 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.56 -0.05 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.81 -0.05 30 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.06 -0.05 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.31 -0.05 37 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.56 -0.05 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.81 -0.05 43 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 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 0.00 15 0 5 0
30JUL26 6.75 P 0.00 0.00 0.00 0.05 0.00 15 0 126 0
30JUL26 7.00 P 0.00 0.00 0.00 0.10 -0.02 13 0 80 0
30JUL26 7.25 P 0.00 0.00 0.00 0.21 -0.03 13 0 40 0
30JUL26 7.50 P 0.00 0.00 0.00 0.39 -0.02 15 0 2 0
30JUL26 7.75 P 0.00 0.00 0.00 0.60 -0.03 16 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.81 -0.04 14 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.31 -0.05 20 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.56 -0.05 23 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.81 -0.05 26 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.06 -0.05 29 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.31 -0.05 31 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 26 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 -0.01 15 0 10 0
28AUG26 6.75 P 0.00 0.00 0.00 0.08 0.00 16 0 34 0
28AUG26 7.00 P 0.00 0.00 0.00 0.15 -0.01 15 0 5 0
28AUG26 7.25 P 0.27 0.28 0.27 0.27 -0.01 16 45 37 +22
28AUG26 7.50 P 0.43 0.43 0.42 0.42 -0.03 15 52 52 +52
28AUG26 7.75 P 0.00 0.00 0.00 0.62 -0.03 16 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.82 -0.04 15 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.06 -0.04 15 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.33 -0.05 22 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.57 -0.05 23 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.82 -0.04 26 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.06 -0.05 26 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.31 -0.05 28 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 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 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 0.01 -0.01 16 0 210 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 17 0 310 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 0.00 17 0 355 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 -0.01 16 0 824 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 -0.02 16 0 169 0
29SEP26 7.25 P 0.35 0.35 0.35 0.31 -0.02 16 6 264 0
29SEP26 7.50 P 0.00 0.00 0.00 0.45 -0.03 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.63 -0.03 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.84 -0.04 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.07 -0.07 16 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.35 -0.04 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.60 -0.04 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.86 -0.04 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.11 -0.04 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.37 -0.04 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.61 -0.05 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.86 -0.05 39 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 21 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 0.01 -0.01 15 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 16 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 -0.01 16 0 164 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 -0.02 16 0 295 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 -0.02 15 0 871 0
30DEC26 7.00 P 0.00 0.00 0.00 0.24 -0.03 16 0 72 0
30DEC26 7.25 P 0.00 0.00 0.00 0.36 -0.03 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.49 -0.05 15 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.67 -0.03 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.86 -0.04 15 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.08 -0.07 15 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.35 -0.04 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.60 -0.04 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.86 -0.04 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.11 -0.04 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.37 -0.04 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.61 -0.05 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.86 -0.05 33 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 18 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 0.00 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 0.00 16 0 28 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 -0.01 16 0 106 0
30MAR27 6.75 P 0.23 0.23 0.23 0.21 -0.01 16 10 71 -10
30MAR27 7.00 P 0.00 0.00 0.00 0.30 -0.02 16 0 655 0
30MAR27 7.25 P 0.00 0.00 0.00 0.42 -0.03 16 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.57 -0.03 17 0 26 0
30MAR27 7.75 P 0.00 0.00 0.00 0.71 -0.04 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.90 -0.03 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.14 -0.04 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.37 -0.04 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.61 -0.04 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.86 -0.04 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.11 -0.04 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.37 -0.04 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.61 -0.05 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.86 -0.05 29 0 0 0
TOTAL PUT 183 18,806 +24
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$ 34.56
28MAY26 20.00 C 0.00 0.00 0.00 14.59 +0.36 61 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 13.59 +0.36 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 12.59 +0.36 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.59 +0.35 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.60 +0.36 56 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.60 +0.36 48 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.61 +0.37 50 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.64 +0.40 53 0 45 0
28MAY26 28.00 C 6.58 6.58 6.58 6.58 +0.34 0 10 81 -10
28MAY26 29.00 C 0.00 0.00 0.00 5.60 +0.35 0 0 277 0
28MAY26 30.00 C 0.00 0.00 0.00 4.61 +0.35 24 0 172 0
28MAY26 31.00 C 0.00 0.00 0.00 3.63 +0.33 24 0 396 0
28MAY26 32.00 C 0.00 0.00 0.00 2.70 +0.31 25 0 399 0
28MAY26 33.00 C 1.46 1.89 1.46 1.84 +0.28 24 18 288 0
28MAY26 34.00 C 0.00 0.00 0.00 1.15 +0.20 24 0 242 0
28MAY26 35.00 C 0.43 0.68 0.43 0.66 +0.11 25 38 246 -6
28MAY26 36.00 C 0.38 0.38 0.38 0.33 +0.06 25 1 105 +1
28MAY26 37.00 C 0.16 0.16 0.16 0.15 +0.03 25 1 93 0
28MAY26 38.00 C 0.06 0.10 0.06 0.06 +0.01 25 66 67 +60
28MAY26 39.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 31 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 17.09 +0.35 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.60 +0.36 78 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.10 +0.36 73 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.60 +0.36 69 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.10 +0.36 64 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.60 +0.36 58 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.60 +0.36 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.60 +0.36 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.69 +0.44 71 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 10.70 +0.45 65 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 9.68 +0.43 57 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 8.61 +0.36 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.66 +0.40 43 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 6.64 +0.38 34 0 76 0
29JUN26 29.00 C 5.19 5.19 5.16 5.71 +0.44 37 2 25 -2
29JUN26 30.00 C 0.00 0.00 0.00 4.64 +0.35 24 0 83 0
29JUN26 31.00 C 0.00 0.00 0.00 3.69 +0.33 24 0 139 0
29JUN26 32.00 C 3.14 3.14 3.14 2.81 +0.30 24 1 142 0
29JUN26 33.00 C 2.03 2.03 2.03 2.03 +0.22 24 2 279 -2
29JUN26 34.00 C 1.22 1.22 1.22 1.39 +0.16 24 1 315 +1
29JUN26 35.00 C 0.86 0.92 0.86 0.91 +0.13 24 30 257 +9
29JUN26 36.00 C 0.00 0.00 0.00 0.58 +0.11 24 0 147 0
29JUN26 37.00 C 0.00 0.00 0.00 0.35 +0.07 24 0 60 0
29JUN26 38.00 C 0.23 0.23 0.23 0.20 +0.05 24 1 32 +1
29JUN26 39.00 C 0.12 0.12 0.12 0.11 +0.03 24 15 45 +15
29JUN26 40.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 14.60 +0.36 50 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 13.60 +0.36 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 12.60 +0.35 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.69 +0.44 60 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.70 +0.45 56 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.68 +0.43 49 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.61 +0.36 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.66 +0.40 37 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.69 +0.43 35 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 5.71 +0.43 31 0 99 0
30JUL26 30.00 C 0.00 0.00 0.00 4.66 +0.33 23 0 5 0
30JUL26 31.00 C 0.00 0.00 0.00 3.76 +0.32 24 0 30 0
30JUL26 32.00 C 0.00 0.00 0.00 2.93 +0.28 24 0 95 0
30JUL26 33.00 C 0.00 0.00 0.00 2.22 +0.23 24 0 63 0
30JUL26 34.00 C 0.00 0.00 0.00 1.63 +0.17 24 0 64 0
30JUL26 35.00 C 1.02 1.14 1.02 1.18 +0.14 24 35 210 +35
30JUL26 36.00 C 0.00 0.00 0.00 0.84 +0.11 24 0 28 0
30JUL26 37.00 C 0.00 0.00 0.00 0.59 +0.09 24 0 30 0
30JUL26 38.00 C 0.00 0.00 0.00 0.39 +0.06 24 0 15 0
30JUL26 39.00 C 0.00 0.00 0.00 0.26 +0.05 24 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.17 +0.04 24 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.11 +0.03 24 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.04 - 24 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 12.60 +0.35 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 11.69 +0.44 54 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.70 +0.45 50 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.68 +0.43 43 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.61 +0.36 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.66 +0.40 33 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.70 +0.44 32 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.74 +0.46 29 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.71 +0.33 24 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.85 +0.30 24 0 15 0
28AUG26 32.00 C 0.00 0.00 0.00 3.08 +0.26 24 0 9 0
28AUG26 33.00 C 2.14 2.18 2.14 2.46 +0.24 24 30 30 +15
28AUG26 34.00 C 1.79 1.93 1.79 1.91 +0.19 24 54 48 +48
28AUG26 35.00 C 1.47 1.48 1.47 1.46 +0.16 24 27 27 -3
28AUG26 36.00 C 1.12 1.12 1.12 1.11 +0.14 24 2 9 +2
28AUG26 37.00 C 0.00 0.00 0.00 0.83 +0.12 24 0 1 0
28AUG26 38.00 C 0.00 0.00 0.00 0.60 +0.09 24 0 3 0
28AUG26 39.00 C 0.00 0.00 0.00 0.43 +0.07 24 0 0 0
28AUG26 40.00 C 0.32 0.32 0.32 0.30 +0.05 24 5 5 +5
28AUG26 41.00 C 0.00 0.00 0.00 0.21 +0.04 24 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.14 +0.03 24 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.10 - 24 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 16.10 +0.36 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.60 +0.36 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.10 +0.36 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.60 +0.36 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.60 +0.36 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.69 +0.44 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.69 +0.44 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.70 +0.45 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.68 +0.43 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.70 +0.45 36 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 7.66 +0.40 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.70 +0.41 28 0 2 0
29SEP26 29.00 C 5.22 5.22 5.19 5.75 +0.39 26 2 30 -2
29SEP26 30.00 C 0.00 0.00 0.00 4.83 +0.32 25 0 515 0
29SEP26 31.00 C 0.00 0.00 0.00 4.04 +0.30 25 0 517 0
29SEP26 32.00 C 0.00 0.00 0.00 3.34 +0.27 25 0 83 0
29SEP26 33.00 C 0.00 0.00 0.00 2.73 +0.31 25 0 202 0
29SEP26 34.00 C 0.00 0.00 0.00 2.15 +0.21 24 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 1.72 +0.18 24 0 150 0
29SEP26 36.00 C 1.03 1.03 1.03 1.35 +0.14 24 1 81 0
29SEP26 37.00 C 0.00 0.00 0.00 1.06 +0.13 24 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.82 +0.11 24 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.63 +0.10 24 0 38 0
29SEP26 40.00 C 0.42 0.43 0.42 0.47 +0.07 24 2 56 0
29SEP26 41.00 C 0.00 0.00 0.00 0.35 +0.05 24 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.26 +0.05 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.19 +0.04 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.15 +0.03 25 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 15.10 +0.36 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.60 +0.36 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.60 +0.36 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.69 +0.44 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.69 +0.44 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.70 +0.45 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.68 +0.43 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.70 +0.43 28 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 7.67 +0.35 24 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 6.74 +0.31 23 0 75 0
30DEC26 29.00 C 0.00 0.00 0.00 5.82 +0.38 21 0 182 0
30DEC26 30.00 C 0.00 0.00 0.00 5.16 +0.30 23 0 148 0
30DEC26 31.00 C 0.00 0.00 0.00 4.47 +0.29 23 0 53 0
30DEC26 32.00 C 0.00 0.00 0.00 3.85 +0.27 23 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 3.18 +0.24 22 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 2.68 +0.21 23 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 2.25 +0.19 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.88 +0.19 23 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 1.55 +0.16 23 0 17 0
30DEC26 38.00 C 1.22 1.22 1.22 1.26 +0.13 23 5 49 0
30DEC26 39.00 C 0.00 0.00 0.00 1.03 +0.12 23 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.84 +0.11 23 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.66 +0.07 23 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.55 +0.09 23 0 9 0
30DEC26 43.00 C 0.00 0.00 0.00 0.45 +0.06 24 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.35 +0.05 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.60 +0.36 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.60 +0.36 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.69 +0.44 34 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.69 +0.44 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.70 +0.45 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.68 +0.40 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.71 +0.34 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.84 +0.34 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.03 +0.33 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.27 +0.32 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.55 +0.30 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.88 +0.28 23 0 1 0
30MAR27 32.00 C 0.00 0.00 0.00 4.28 +0.28 23 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 3.72 +0.36 23 0 27 0
30MAR27 34.00 C 0.00 0.00 0.00 3.12 +0.23 22 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 2.68 +0.22 22 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 2.30 +0.20 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.94 +0.17 22 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 1.65 +0.17 22 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 1.39 +0.14 22 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 1.17 +0.14 22 0 35 0
30MAR27 41.00 C 0.00 0.00 0.00 0.99 +0.13 22 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.80 +0.07 22 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.71 +0.09 23 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.58 +0.09 23 0 0 0
TOTAL CALL 349 10,994 +167
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 70 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 19 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 19 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 28 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 288 0
28MAY26 29.00 P 0.01 0.01 0.01 0.01 0.00 32 1 176 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 180 0
28MAY26 31.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 98 0
28MAY26 32.00 P 0.11 0.11 0.11 0.10 -0.05 25 20 151 0
28MAY26 33.00 P 0.39 0.39 0.27 0.25 -0.11 25 20 157 +20
28MAY26 34.00 P 0.55 0.58 0.55 0.55 -0.20 24 33 118 +33
28MAY26 35.00 P 0.00 0.00 0.00 1.05 -0.27 25 0 30 0
28MAY26 36.00 P 2.13 2.13 2.13 1.73 -0.31 25 15 45 +15
28MAY26 37.00 P 0.00 0.00 0.00 2.55 -0.33 25 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 3.47 -0.35 25 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 4.44 -0.36 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.44 -0.36 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.44 -0.50 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.44 -0.36 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.44 -0.50 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.44 -0.50 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 162 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 80 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 124 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 0.00 25 0 76 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 106 0
29JUN26 30.00 P 0.15 0.15 0.15 0.14 -0.03 24 1 178 0
29JUN26 31.00 P 0.29 0.29 0.29 0.28 -0.06 24 4 154 +4
29JUN26 32.00 P 0.00 0.00 0.00 0.51 -0.10 24 0 227 0
29JUN26 33.00 P 1.00 1.03 0.85 0.84 -0.15 24 63 414 +48
29JUN26 34.00 P 1.56 1.56 1.30 1.31 -0.14 24 75 405 +20
29JUN26 35.00 P 1.90 1.90 1.90 1.91 -0.24 24 15 236 0
29JUN26 36.00 P 2.58 2.58 2.58 2.62 -0.27 24 15 165 -15
29JUN26 37.00 P 0.00 0.00 0.00 3.41 -0.30 24 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 4.28 -0.32 24 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 5.20 -0.50 24 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.09 -0.56 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.06 -0.57 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.09 -0.39 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.12 -0.35 26 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.11 -0.36 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 26 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 22 0
30JUL26 27.00 P 0.00 0.00 0.00 0.04 0.00 25 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 175 0
30JUL26 29.00 P 0.00 0.00 0.00 0.15 -0.03 24 0 141 0
30JUL26 30.00 P 0.00 0.00 0.00 0.28 -0.05 24 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 0.48 -0.07 24 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 0.75 -0.08 24 0 45 0
30JUL26 33.00 P 0.00 0.00 0.00 1.12 -0.10 24 0 31 0
30JUL26 34.00 P 1.72 1.77 1.59 1.59 -0.16 24 60 75 +45
30JUL26 35.00 P 0.00 0.00 0.00 2.17 -0.22 24 0 15 0
30JUL26 36.00 P 0.00 0.00 0.00 2.84 -0.26 24 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 3.59 -0.28 24 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.42 -0.30 24 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.30 -0.44 24 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.16 -0.49 21 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.11 -0.52 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.09 -0.48 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.12 - 23 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 0.00 25 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.26 -0.03 24 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.43 -0.04 24 0 42 0
28AUG26 31.00 P 0.64 0.64 0.64 0.66 -0.07 24 1 38 +1
28AUG26 32.00 P 0.00 0.00 0.00 0.96 -0.10 24 0 8 0
28AUG26 33.00 P 0.00 0.00 0.00 1.34 -0.13 24 0 6 0
28AUG26 34.00 P 0.00 0.00 0.00 1.82 -0.16 24 0 0 0
28AUG26 35.00 P 2.29 2.29 2.29 2.38 -0.20 24 15 15 +15
28AUG26 36.00 P 0.00 0.00 0.00 3.04 -0.23 24 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 3.77 -0.25 24 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 4.56 -0.42 24 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 5.41 -0.46 24 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.24 -0.53 22 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.16 -0.56 21 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.11 -0.48 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.12 - 21 0 0 -
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 130 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 35 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 232 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 0.00 26 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 0.00 25 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 0.00 25 0 113 0
29SEP26 27.00 P 0.00 0.00 0.00 0.15 -0.02 25 0 12 0
29SEP26 28.00 P 0.32 0.32 0.32 0.25 -0.03 25 2 30 0
29SEP26 29.00 P 0.46 0.46 0.46 0.40 -0.04 25 2 38 0
29SEP26 30.00 P 0.00 0.00 0.00 0.61 -0.06 25 0 522 0
29SEP26 31.00 P 0.00 0.00 0.00 0.88 -0.08 25 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 1.23 -0.10 25 0 84 0
29SEP26 33.00 P 1.89 2.00 1.89 1.65 -0.13 25 17 167 +2
29SEP26 34.00 P 0.00 0.00 0.00 2.15 -0.16 25 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 2.73 -0.10 26 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 3.28 -0.21 25 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 3.98 -0.24 25 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.75 -0.40 25 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.56 -0.45 25 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.61 -0.30 28 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.51 -0.34 29 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.44 -0.38 30 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.37 -0.44 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.32 -0.47 31 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 0.00 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.02 0.00 24 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.04 0.00 24 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.19 -0.02 23 0 14 0
30DEC26 27.00 P 0.35 0.35 0.35 0.30 -0.02 24 2 12 -1
30DEC26 28.00 P 0.00 0.00 0.00 0.45 -0.03 24 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 0.64 -0.05 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.89 -0.07 24 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 1.21 -0.07 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 1.58 -0.10 24 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 2.02 -0.12 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.52 -0.15 24 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 3.09 -0.17 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.62 -0.18 23 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.29 -0.34 23 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.00 -0.40 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.96 -0.25 25 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.80 -0.28 26 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.67 -0.18 26 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.60 -0.22 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.54 -0.27 29 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.45 -0.34 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.19 -0.02 23 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.29 -0.02 23 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.43 -0.03 23 0 13 0
30MAR27 28.00 P 0.00 0.00 0.00 0.61 -0.03 23 0 7 0
30MAR27 29.00 P 0.00 0.00 0.00 0.84 -0.04 23 0 2 0
30MAR27 30.00 P 0.00 0.00 0.00 1.12 -0.06 23 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 1.44 -0.08 23 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 1.81 -0.11 23 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 2.27 -0.12 23 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 2.78 -0.14 23 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.35 -0.15 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.97 -0.05 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.50 -0.20 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.37 -0.04 24 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.14 -0.07 24 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.95 -0.13 25 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.67 -0.18 24 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.60 -0.22 25 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.54 -0.27 26 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.45 -0.34 26 0 0 0
TOTAL PUT 361 8,042 +187
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$ 6.59
28MAY26 4.20 C 0.00 0.00 0.00 2.39 +0.13 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.30 +0.14 77 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 2.19 +0.13 0 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 2.10 +0.14 69 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.99 +0.13 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.90 +0.14 61 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.80 +0.14 57 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.69 +0.13 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.59 +0.14 0 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.35 +0.14 41 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 1.10 +0.14 33 0 540 0
28MAY26 5.75 C 0.00 0.00 0.00 0.85 +0.13 25 0 60 0
28MAY26 6.00 C 0.58 0.68 0.58 0.62 +0.12 30 52 926 -50
28MAY26 6.25 C 0.39 0.39 0.39 0.42 +0.10 32 9 929 -9
28MAY26 6.50 C 0.25 0.30 0.25 0.25 +0.07 31 34 341 +17
28MAY26 6.75 C 0.14 0.14 0.14 0.14 +0.05 32 69 891 -5
28MAY26 7.00 C 0.07 0.09 0.07 0.07 +0.03 32 3 179 +2
28MAY26 7.25 C 0.06 0.06 0.06 0.03 +0.01 32 30 622 +29
28MAY26 7.50 C 0.03 0.03 0.03 0.01 0.00 31 43 499 -18
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 64 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 104 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 92 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 300 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 14 0
29JUN26 3.90 C 0.00 0.00 0.00 2.70 +0.14 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.60 +0.14 0 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.51 +0.15 55 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.40 +0.14 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.31 +0.14 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.21 +0.14 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.10 +0.11 0 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 2.01 +0.14 40 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.91 +0.14 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.81 +0.14 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.71 +0.14 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.61 +0.14 29 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.36 +0.12 20 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.10 +0.11 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.88 +0.11 25 0 510 0
29JUN26 6.00 C 0.73 0.73 0.65 0.69 +0.10 29 9 435 0
29JUN26 6.25 C 0.49 0.54 0.49 0.53 +0.09 32 2 903 +1
29JUN26 6.50 C 0.38 0.39 0.38 0.37 +0.06 31 30 890 -8
29JUN26 6.75 C 0.23 0.24 0.23 0.26 +0.05 31 105 1,821 +57
29JUN26 7.00 C 0.17 0.22 0.17 0.19 +0.04 33 37 720 -10
29JUN26 7.25 C 0.00 0.00 0.00 0.12 +0.02 33 5 243 0
29JUN26 7.50 C 0.09 0.09 0.09 0.08 +0.02 33 3 640 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 +0.01 34 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 95 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 +0.01 35 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
30JUL26 4.50 C 0.00 0.00 0.00 2.11 +0.12 43 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.01 +0.12 40 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.91 +0.11 37 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.81 +0.11 34 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.71 +0.11 30 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.61 +0.11 26 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.37 +0.11 34 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.12 +0.10 28 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 0.91 +0.11 33 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.70 +0.09 32 0 318 0
30JUL26 6.25 C 0.49 0.49 0.49 0.54 +0.08 34 16 171 0
30JUL26 6.50 C 0.00 0.00 0.00 0.41 +0.09 35 0 121 0
30JUL26 6.75 C 0.30 0.33 0.30 0.30 +0.08 35 28 192 0
30JUL26 7.00 C 0.23 0.23 0.21 0.21 +0.06 35 21 74 +5
30JUL26 7.25 C 0.00 0.00 0.00 0.15 +0.05 36 0 60 0
30JUL26 7.50 C 0.00 0.00 0.00 0.10 +0.04 36 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.07 +0.03 36 0 100 0
30JUL26 8.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 90 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 +0.01 36 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 2.01 +0.12 39 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.91 +0.11 36 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.81 +0.11 33 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.71 +0.11 30 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.61 +0.11 26 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.37 +0.11 32 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.12 +0.10 27 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.91 +0.10 31 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.72 +0.09 32 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.57 +0.09 34 0 12 0
28AUG26 6.50 C 0.43 0.43 0.43 0.44 +0.08 35 10 34 +4
28AUG26 6.75 C 0.00 0.00 0.00 0.34 +0.08 36 0 30 0
28AUG26 7.00 C 0.00 0.00 0.00 0.25 +0.06 35 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.18 +0.05 35 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.13 +0.04 35 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.10 +0.03 36 0 0 0
28AUG26 8.00 C 0.10 0.10 0.10 0.07 +0.02 36 30 30 +30
28AUG26 8.25 C 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.40 +0.12 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.31 +0.13 46 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.21 +0.13 43 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 2.11 +0.12 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.01 +0.12 38 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.91 +0.11 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.81 +0.11 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.71 +0.11 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.61 +0.11 26 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.37 +0.11 31 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 1.12 +0.10 26 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.91 +0.09 29 0 77 0
29SEP26 6.00 C 0.71 0.71 0.71 0.73 +0.09 31 10 2,814 -10
29SEP26 6.25 C 0.00 0.00 0.00 0.61 +0.11 35 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.45 +0.06 33 0 81 0
29SEP26 6.75 C 0.00 0.00 0.00 0.36 +0.07 34 0 49 0
29SEP26 7.00 C 0.00 0.00 0.00 0.28 +0.06 34 0 249 0
29SEP26 7.25 C 0.00 0.00 0.00 0.21 +0.05 34 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.16 +0.04 34 0 148 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 +0.03 34 0 210 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 +0.02 34 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 +0.02 34 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 +0.02 35 0 49 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 +0.01 34 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.41 +0.13 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.31 +0.13 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.21 +0.13 39 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.12 +0.13 43 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.01 +0.12 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.91 +0.11 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.81 +0.11 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.71 +0.11 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.62 +0.12 33 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.38 +0.12 31 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 1.15 +0.10 29 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.96 +0.09 31 0 21 0
30DEC26 6.00 C 0.81 0.81 0.81 0.80 +0.11 31 5 170 -5
30DEC26 6.25 C 0.00 0.00 0.00 0.66 +0.06 31 0 302 0
30DEC26 6.50 C 0.56 0.56 0.53 0.55 +0.06 32 25 117 0
30DEC26 6.75 C 0.00 0.00 0.00 0.47 +0.07 33 0 103 0
30DEC26 7.00 C 0.39 0.39 0.39 0.40 +0.08 33 5 238 0
30DEC26 7.25 C 0.00 0.00 0.00 0.33 +0.07 33 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.27 +0.06 33 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.22 +0.05 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 +0.04 33 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.15 +0.04 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 +0.03 33 0 10 0
30DEC26 8.75 C 0.15 0.15 0.15 0.10 +0.03 33 35 285 +25
30MAR27 4.40 C 0.00 0.00 0.00 2.21 +0.13 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.12 +0.13 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.01 +0.12 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.91 +0.11 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.81 +0.11 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.71 +0.11 24 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.62 +0.12 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.39 +0.10 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.21 +0.11 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.02 +0.08 30 0 11 0
30MAR27 6.00 C 0.00 0.00 0.00 0.88 +0.09 31 0 69 0
30MAR27 6.25 C 0.00 0.00 0.00 0.75 +0.06 31 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 0.66 +0.07 32 0 12 0
30MAR27 6.75 C 0.53 0.58 0.53 0.57 +0.07 32 149 149 +149
30MAR27 7.00 C 0.48 0.48 0.48 0.49 +0.06 32 5 17 +5
30MAR27 7.25 C 0.00 0.00 0.00 0.42 +0.06 32 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.36 +0.05 32 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.31 +0.05 32 0 5 0
30MAR27 8.00 C 0.27 0.27 0.27 0.26 +0.04 32 4 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.22 +0.04 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.19 +0.04 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 +0.03 32 0 0 0
TOTAL CALL 774 22,582 +209
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 81 0 121 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 115 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 141 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 162 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 611 0
28MAY26 5.50 P 0.01 0.01 0.01 0.01 0.00 43 18 1,060 -18
28MAY26 5.75 P 0.02 0.02 0.02 0.01 -0.01 34 3 576 -3
28MAY26 6.00 P 0.03 0.03 0.02 0.02 -0.03 30 114 571 +76
28MAY26 6.25 P 0.06 0.07 0.06 0.07 -0.03 32 35 543 +26
28MAY26 6.50 P 0.18 0.18 0.13 0.15 -0.07 31 77 120 +49
28MAY26 6.75 P 0.29 0.29 0.25 0.29 -0.09 32 61 83 +47
28MAY26 7.00 P 0.50 0.50 0.50 0.48 -0.12 34 16 16 +16
28MAY26 7.25 P 0.00 0.00 0.00 0.70 -0.13 37 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.94 -0.13 43 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.18 -0.13 46 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.43 -0.13 53 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.68 -0.13 60 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.92 -0.14 59 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.18 -0.13 71 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.43 -0.13 77 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 249 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 396 0
29JUN26 5.50 P 0.03 0.03 0.03 0.03 -0.01 34 5 489 0
29JUN26 5.75 P 0.06 0.06 0.06 0.05 -0.02 32 40 396 -10
29JUN26 6.00 P 0.12 0.12 0.11 0.10 -0.04 33 79 267 +5
29JUN26 6.25 P 0.19 0.19 0.19 0.18 -0.06 33 5 369 -5
29JUN26 6.50 P 0.34 0.34 0.28 0.28 -0.08 33 77 337 -7
29JUN26 6.75 P 0.45 0.46 0.45 0.42 -0.09 34 38 397 -9
29JUN26 7.00 P 0.69 0.69 0.65 0.59 -0.10 35 12 10 0
29JUN26 7.25 P 0.77 0.85 0.77 0.78 -0.12 35 24 456 +6
29JUN26 7.50 P 0.00 0.00 0.00 0.99 -0.13 37 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.22 -0.14 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.46 -0.14 42 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 1.71 -0.14 47 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.97 -0.13 53 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.22 -0.14 58 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.48 -0.11 64 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30JUL26 4.70 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.03 0.00 36 0 32 0
30JUL26 4.90 P 0.03 0.03 0.03 0.04 0.00 36 10 95 +10
30JUL26 5.00 P 0.00 0.00 0.00 0.05 0.00 35 0 122 0
30JUL26 5.25 P 0.00 0.00 0.00 0.08 -0.01 34 0 92 0
30JUL26 5.50 P 0.11 0.11 0.11 0.14 -0.02 34 5 363 0
30JUL26 5.75 P 0.00 0.00 0.00 0.22 -0.02 35 0 360 0
30JUL26 6.00 P 0.00 0.00 0.00 0.32 -0.04 34 0 150 0
30JUL26 6.25 P 0.00 0.00 0.00 0.44 -0.06 33 0 70 0
30JUL26 6.50 P 0.55 0.59 0.55 0.59 -0.08 33 11 11 0
30JUL26 6.75 P 0.00 0.00 0.00 0.77 -0.10 34 0 12 0
30JUL26 7.00 P 0.00 0.00 0.00 0.98 -0.11 36 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.21 -0.09 39 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.44 -0.09 41 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.65 -0.11 40 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.89 -0.10 42 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.12 -0.11 42 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.36 -0.11 43 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.60 -0.11 43 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.05 0.00 35 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.06 -0.01 35 0 2 0
28AUG26 5.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
28AUG26 5.25 P 0.10 0.10 0.10 0.12 -0.01 34 5 35 +5
28AUG26 5.50 P 0.00 0.00 0.00 0.19 -0.02 35 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.27 -0.03 34 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 0.38 -0.04 34 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.51 -0.04 34 0 8 0
28AUG26 6.50 P 0.00 0.00 0.00 0.65 -0.07 34 0 0 0
28AUG26 6.75 P 0.77 0.81 0.77 0.83 -0.08 34 11 11 +11
28AUG26 7.00 P 0.00 0.00 0.00 1.02 -0.10 35 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.24 -0.09 37 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.46 -0.09 38 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.67 -0.11 37 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.91 -0.10 40 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.15 -0.09 42 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.37 -0.11 40 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.62 -0.10 43 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 -0.01 30 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 -0.01 32 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 -0.01 33 0 37 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 -0.01 33 0 152 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 -0.01 33 0 247 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 -0.02 33 0 91 0
29SEP26 5.25 P 0.00 0.00 0.00 0.15 -0.02 33 0 175 0
29SEP26 5.50 P 0.00 0.00 0.00 0.22 -0.02 33 0 185 0
29SEP26 5.75 P 0.00 0.00 0.00 0.31 -0.03 33 0 1,615 0
29SEP26 6.00 P 0.00 0.00 0.00 0.42 -0.04 33 0 1,585 0
29SEP26 6.25 P 0.00 0.00 0.00 0.54 -0.05 33 0 1,585 0
29SEP26 6.50 P 0.00 0.00 0.00 0.69 -0.07 33 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 0.88 -0.08 34 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.08 -0.07 36 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.27 -0.09 36 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.49 -0.08 37 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.69 -0.10 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.93 -0.09 38 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.16 -0.08 39 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.38 -0.11 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.63 -0.10 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.87 -0.10 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 0.00 33 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 0.00 32 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.08 -0.01 32 0 56 0
30DEC26 4.70 P 0.00 0.00 0.00 0.10 -0.01 32 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.13 0.00 33 0 43 0
30DEC26 4.90 P 0.00 0.00 0.00 0.14 -0.01 32 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.23 -0.01 32 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.31 -0.02 32 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.41 -0.02 32 0 71 0
30DEC26 6.00 P 0.00 0.00 0.00 0.52 -0.03 32 0 64 0
30DEC26 6.25 P 0.00 0.00 0.00 0.65 -0.04 32 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 0.79 -0.06 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.97 -0.07 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.17 -0.07 34 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.35 -0.08 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.56 -0.08 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.77 -0.08 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.98 -0.10 35 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.20 -0.10 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.43 -0.09 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.66 -0.09 37 0 0 0
30MAR27 4.40 P 0.09 0.09 0.09 0.09 -0.01 31 10 20 -2
30MAR27 4.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.12 -0.02 31 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.17 -0.02 32 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.19 -0.01 31 0 0 0
30MAR27 5.00 P 0.18 0.18 0.18 0.22 -0.02 32 1 82 +1
30MAR27 5.25 P 0.00 0.00 0.00 0.28 -0.03 31 0 1 0
30MAR27 5.50 P 0.32 0.32 0.32 0.37 -0.03 31 1 1 +1
30MAR27 5.75 P 0.00 0.00 0.00 0.47 -0.04 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.58 -0.05 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.71 -0.06 30 0 12 0
30MAR27 6.50 P 0.00 0.00 0.00 0.86 -0.06 31 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 1.03 -0.06 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.23 -0.06 33 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.42 -0.06 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.61 -0.08 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.82 -0.07 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.02 -0.06 34 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.24 -0.09 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.46 -0.09 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.69 -0.09 35 0 0 0
TOTAL PUT 658 21,590 +199
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$ 141.40
28MAY26 55.00 C 0.00 0.00 0.00 86.48 +11.29 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 84.08 +11.39 157 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 81.51 +11.32 127 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 78.97 +11.27 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 76.51 +11.31 111 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 73.99 +11.28 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 71.51 +11.30 93 0 2 0
28MAY26 72.50 C 0.00 0.00 0.00 69.01 +11.29 81 0 68 0
28MAY26 75.00 C 0.00 0.00 0.00 66.51 +11.29 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 64.02 +10.79 79 0 29 0
28MAY26 80.00 C 0.00 0.00 0.00 61.53 +11.28 81 0 38 0
28MAY26 82.50 C 0.00 0.00 0.00 58.95 +11.18 0 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 56.56 +11.26 82 0 22 0
28MAY26 87.50 C 0.00 0.00 0.00 54.08 +11.23 81 0 74 0
28MAY26 90.00 C 0.00 0.00 0.00 52.40 +11.99 122 0 92 0
28MAY26 92.50 C 37.88 37.88 37.88 49.16 +11.42 82 4 54 -4
28MAY26 95.00 C 0.00 0.00 0.00 46.72 +11.11 82 0 110 0
28MAY26 97.50 C 0.00 0.00 0.00 43.93 +11.31 0 0 72 0
28MAY26 100.00 C 32.00 34.46 32.00 41.57 +9.91 55 6 179 -6
28MAY26 102.50 C 0.00 0.00 0.00 39.11 +10.38 57 0 71 0
28MAY26 105.00 C 27.50 27.50 27.50 37.47 +11.35 88 2 79 -1
28MAY26 107.50 C 34.61 34.61 34.61 34.61 +10.90 73 2 88 -1
28MAY26 110.00 C 23.10 32.00 23.10 32.15 +10.41 69 6 181 0
28MAY26 112.50 C 29.00 29.00 29.00 29.70 +9.83 65 1 90 0
28MAY26 115.00 C 27.00 27.70 27.00 27.70 +9.07 70 14 180 -9
28MAY26 117.50 C 25.00 25.00 25.00 25.60 +9.22 71 2 55 -1
28MAY26 120.00 C 13.00 23.00 13.00 23.70 +8.46 73 5 164 -2
28MAY26 122.50 C 17.00 21.64 17.00 21.87 +7.76 74 2 73 0
28MAY26 125.00 C 10.80 20.50 10.80 20.12 +8.22 75 34 122 -2
28MAY26 127.50 C 11.30 18.47 11.11 19.03 +8.23 82 21 36 -14
28MAY26 130.00 C 10.49 17.00 10.09 17.41 +7.93 82 12 192 -6
28MAY26 132.50 C 8.68 15.00 8.68 15.88 +7.20 82 66 50 -22
28MAY26 135.00 C 7.60 16.00 7.60 14.01 +6.23 78 158 153 -9
28MAY26 137.50 C 6.61 13.29 6.61 12.70 +5.84 79 109 70 +28
28MAY26 140.00 C 6.20 12.27 6.20 11.48 +5.48 79 178 139 -8
28MAY26 142.50 C 6.00 12.00 6.00 10.50 +5.26 80 102 96 +34
28MAY26 145.00 C 7.84 10.63 7.84 9.54 - 81 5 3 -
28MAY26 147.50 C 4.61 10.00 4.61 8.74 - 82 13 7 -
28MAY26 150.00 C 5.80 8.30 5.54 7.91 - 83 37 29 -
28MAY26 152.50 C 4.00 8.00 3.96 7.08 - 83 144 120 -
29JUN26 21.00 C 0.00 0.00 0.00 120.48 +11.30 137 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 119.48 +11.30 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 118.43 +11.24 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 117.49 +11.30 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 116.45 +11.25 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 115.50 +11.30 128 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 114.50 +11.30 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 113.40 +11.19 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 112.49 +11.28 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 111.51 +11.29 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 110.52 +11.30 119 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 109.52 +11.30 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 108.52 +11.29 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 107.56 +11.33 136 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 106.49 +11.26 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 105.54 +11.30 110 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 104.54 +11.30 94 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 103.54 +11.29 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 102.55 +11.30 101 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 101.55 +11.30 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 100.50 +11.24 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 99.55 +11.29 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 98.66 +11.39 129 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 97.45 +11.18 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 96.57 +11.30 79 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 95.57 +11.29 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 94.58 +11.30 86 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 93.58 +11.30 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 92.46 +11.17 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 91.59 +11.30 78 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 89.10 +11.30 76 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 86.51 +11.20 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 84.12 +11.29 72 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 81.63 +11.29 69 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 79.15 +11.29 74 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 76.63 +11.25 0 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 74.23 +11.32 80 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 71.59 +11.38 0 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 69.05 +11.05 0 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 66.82 +11.25 75 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 64.34 +11.11 72 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 61.68 +10.92 0 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 59.33 +11.39 64 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 57.21 +11.78 76 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 54.25 +10.99 46 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 52.40 +11.56 72 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 49.84 +11.53 67 0 25 0
29JUN26 95.00 C 0.00 0.00 0.00 47.11 +10.69 58 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 45.25 +11.06 67 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 42.49 +10.43 59 0 199 0
29JUN26 102.50 C 0.00 0.00 0.00 40.41 +10.32 62 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 38.29 +10.01 63 0 72 0
29JUN26 107.50 C 33.58 38.00 33.58 36.04 +9.59 62 2 57 -1
29JUN26 110.00 C 0.00 0.00 0.00 34.50 +9.77 67 0 67 0
29JUN26 112.50 C 0.00 0.00 0.00 32.27 +9.07 65 0 26 0
29JUN26 115.00 C 30.00 30.00 30.00 30.47 +8.90 66 1 274 -1
29JUN26 117.50 C 0.00 0.00 0.00 28.74 +8.71 67 0 48 0
29JUN26 120.00 C 0.00 0.00 0.00 27.07 +8.47 67 0 190 0
29JUN26 122.50 C 0.00 0.00 0.00 25.46 +8.20 68 0 58 0
29JUN26 125.00 C 20.00 20.00 20.00 23.93 +7.84 69 1 27 -1
29JUN26 127.50 C 0.00 0.00 0.00 22.44 +7.64 69 0 31 0
29JUN26 130.00 C 0.00 0.00 0.00 21.03 +7.10 69 0 72 0
29JUN26 132.50 C 21.00 21.00 21.00 19.69 +6.74 70 1 12 0
29JUN26 135.00 C 0.00 0.00 0.00 18.41 +6.36 70 0 15 0
29JUN26 137.50 C 11.70 17.63 11.70 17.34 +6.13 71 4 19 -1
29JUN26 140.00 C 12.43 14.85 10.00 16.24 +5.96 71 8 28 +3
29JUN26 142.50 C 14.40 14.40 14.40 15.31 +5.77 72 10 11 +10
29JUN26 145.00 C 0.00 0.00 0.00 14.39 +5.65 73 0 11 0
29JUN26 147.50 C 0.00 0.00 0.00 13.49 +5.49 73 0 0 0
29JUN26 150.00 C 10.04 13.20 9.85 12.57 +5.25 73 40 39 +12
29JUN26 152.50 C 11.55 11.55 11.25 11.79 +5.11 74 20 25 +20
29JUN26 155.00 C 6.62 11.50 6.62 11.00 +4.90 74 2 5 +2
29JUN26 157.50 C 7.61 7.61 7.61 10.20 +4.64 74 1 2 +1
29JUN26 160.00 C 7.00 7.00 7.00 9.44 +4.38 74 1 16 0
29JUN26 162.50 C 7.60 7.60 7.60 8.74 +4.13 74 1 16 +1
29JUN26 165.00 C 9.22 9.22 8.24 8.08 +3.89 74 11 9 +2
29JUN26 167.50 C 0.00 0.00 0.00 7.46 +3.66 74 0 3 0
29JUN26 170.00 C 7.50 7.50 7.50 6.89 +3.44 74 1 9 0
29JUN26 172.50 C 0.00 0.00 0.00 6.35 +3.22 74 0 0 0
29JUN26 175.00 C 6.69 6.70 6.69 5.86 +3.02 74 2 4 +2
29JUN26 177.50 C 0.00 0.00 0.00 5.40 +2.83 74 0 0 0
29JUN26 180.00 C 6.00 6.00 6.00 4.97 +2.64 73 1 28 +1
29JUN26 182.50 C 0.00 0.00 0.00 4.57 +2.47 73 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 4.20 +2.30 73 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 3.86 +2.14 73 0 0 0
29JUN26 190.00 C 5.10 5.10 5.10 3.55 +2.00 73 1 16 +1
29JUN26 192.50 C 3.63 3.63 3.63 3.26 +1.86 73 2 17 0
29JUN26 195.00 C 0.00 0.00 0.00 2.99 +1.73 73 1 18 +1
29JUN26 197.50 C 0.00 0.00 0.00 2.74 +1.60 73 0 0 0
29JUN26 200.00 C 2.22 4.23 2.22 2.52 +1.49 73 43 82 +16
30JUL26 55.00 C 0.00 0.00 0.00 86.75 +11.29 70 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 84.28 +11.28 71 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 81.81 +11.27 70 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 79.15 +11.06 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 76.63 +11.25 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 74.23 +11.32 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 71.64 +11.23 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 69.23 +11.23 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 66.82 +11.25 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 64.50 +11.27 57 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 61.88 +11.02 36 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 59.53 +10.66 52 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 57.21 +10.88 55 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 54.89 +10.63 57 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 53.20 +11.57 67 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 50.95 +11.03 66 0 4 0
30JUL26 95.00 C 49.23 49.23 49.23 48.28 +10.10 61 7 21 +3
30JUL26 97.50 C 0.00 0.00 0.00 46.20 +10.32 62 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 44.34 +10.33 64 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 42.43 +10.32 65 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 40.32 +9.91 65 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 38.42 +9.53 65 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 36.45 +9.27 64 0 18 0
30JUL26 112.50 C 0.00 0.00 0.00 34.58 +8.93 64 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 33.19 +9.00 66 0 43 0
30JUL26 117.50 C 0.00 0.00 0.00 31.31 +8.06 65 0 32 0
30JUL26 120.00 C 25.52 25.52 25.52 30.42 +8.96 69 1 49 -1
30JUL26 122.50 C 0.00 0.00 0.00 28.27 +7.88 66 0 20 0
30JUL26 125.00 C 0.00 0.00 0.00 27.13 +8.14 68 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 25.56 +7.74 67 0 15 0
30JUL26 130.00 C 23.83 23.83 23.83 24.26 +7.30 67 2 39 0
30JUL26 132.50 C 0.00 0.00 0.00 23.03 +6.93 68 0 5 0
30JUL26 135.00 C 0.00 0.00 0.00 21.64 +6.20 67 0 4 0
30JUL26 137.50 C 0.00 0.00 0.00 20.76 +6.25 69 0 4 0
30JUL26 140.00 C 0.00 0.00 0.00 19.78 +6.17 69 0 10 0
30JUL26 142.50 C 16.84 16.84 16.84 18.92 +6.13 70 3 1 -3
30JUL26 145.00 C 0.00 0.00 0.00 17.98 - 71 0 0 -
30JUL26 147.50 C 0.00 0.00 0.00 17.09 - 71 0 0 -
30JUL26 150.00 C 0.00 0.00 0.00 16.25 - 71 0 0 -
30JUL26 152.50 C 0.00 0.00 0.00 15.42 - 72 0 0 -
28AUG26 85.00 C 0.00 0.00 0.00 58.69 +11.10 67 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 56.06 +10.51 63 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 54.22 +10.75 66 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 52.08 +10.73 66 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 49.81 +10.17 64 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 47.90 +10.46 65 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 45.85 +10.06 64 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 43.79 +9.72 64 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 41.81 +9.39 63 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 39.99 +9.05 63 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 38.53 +9.21 65 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 37.05 +8.91 66 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 35.15 +8.44 65 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 33.64 +7.95 65 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 32.23 +7.73 66 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 30.76 +7.89 66 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 29.40 +7.69 66 0 1 0
28AUG26 127.50 C 0.00 0.00 0.00 28.41 +7.68 67 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 26.81 +7.10 67 0 5 0
28AUG26 132.50 C 0.00 0.00 0.00 25.78 +6.99 67 0 0 0
28AUG26 135.00 C 18.50 18.50 18.50 24.42 +6.47 67 1 1 +1
28AUG26 137.50 C 0.00 0.00 0.00 23.39 +6.30 67 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 22.66 +6.37 69 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 21.83 +6.31 69 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 20.89 - 70 0 0 -
28AUG26 147.50 C 0.00 0.00 0.00 20.00 - 70 0 0 -
28AUG26 150.00 C 0.00 0.00 0.00 19.15 - 70 0 0 -
28AUG26 152.50 C 0.00 0.00 0.00 18.33 - 71 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 104.79 +11.30 70 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 103.54 +11.29 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 102.55 +11.30 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 101.55 +11.30 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 100.50 +11.24 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 99.55 +11.29 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 98.66 +11.21 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 97.57 +11.20 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 96.60 +11.21 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 95.60 +11.21 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 94.66 +11.32 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 93.64 +11.22 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 92.72 +11.31 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 91.75 +11.03 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 89.31 +11.19 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 86.93 +11.22 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 85.01 +11.92 77 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 82.02 +10.95 42 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 79.59 +10.93 51 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 77.31 +11.28 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 75.44 +11.76 71 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 73.30 +11.91 73 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 70.85 +11.34 70 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 68.54 +11.61 69 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 66.15 +11.63 67 0 10 0
29SEP26 80.00 C 63.60 63.60 63.60 63.56 +11.42 63 10 28 0
29SEP26 82.50 C 0.00 0.00 0.00 61.77 +10.87 66 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 59.71 +10.95 67 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 57.47 +10.78 66 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 55.06 +10.12 63 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 53.55 +10.69 66 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 51.08 +9.83 63 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 49.54 +10.05 65 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 47.75 +10.39 66 0 294 0
29SEP26 102.50 C 0.00 0.00 0.00 45.86 +9.72 65 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 44.08 +9.52 65 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 42.22 +9.17 65 0 21 0
29SEP26 110.00 C 40.35 41.00 40.35 40.36 +8.77 64 2 13 -2
29SEP26 112.50 C 0.00 0.00 0.00 38.58 +8.26 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 37.44 +8.57 65 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 36.12 +8.52 66 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 34.69 +8.28 66 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 33.16 +7.74 66 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 32.00 +7.83 66 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 30.28 +7.02 65 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 29.12 +7.08 65 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 28.26 +7.04 66 0 48 0
29SEP26 135.00 C 0.00 0.00 0.00 27.30 +6.95 67 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 26.25 +6.98 67 0 102 0
29SEP26 140.00 C 20.73 20.73 20.73 25.13 +6.46 67 1 17 +1
29SEP26 142.50 C 0.00 0.00 0.00 24.17 +6.32 68 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 23.26 +6.20 68 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 22.40 +6.14 68 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 21.69 +6.10 69 0 93 0
29SEP26 152.50 C 0.00 0.00 0.00 20.90 +5.96 69 0 2 0
29SEP26 155.00 C 0.00 0.00 0.00 20.14 +5.92 69 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 19.33 +5.79 69 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 18.51 +5.62 69 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 17.72 +5.45 69 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 16.96 +5.28 69 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 16.23 +5.12 69 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 15.53 +4.96 69 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 14.86 +4.80 69 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 14.22 +4.65 69 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 13.61 +4.50 69 0 0 0
29SEP26 180.00 C 13.70 13.70 13.70 13.02 +4.36 69 1 1 +1
29SEP26 182.50 C 0.00 0.00 0.00 12.46 +4.22 69 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 11.92 +4.08 69 0 1 0
29SEP26 187.50 C 8.02 8.02 8.02 11.40 +3.94 69 1 1 +1
29SEP26 190.00 C 0.00 0.00 0.00 10.90 +3.81 69 0 58 0
29SEP26 192.50 C 9.50 11.65 9.50 10.43 +3.68 69 2 18 0
29SEP26 195.00 C 0.00 0.00 0.00 9.97 +3.55 69 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 9.54 +3.44 69 0 0 0
29SEP26 200.00 C 9.55 10.50 9.55 9.12 +3.32 69 2 14 +2
30DEC26 48.00 C 0.00 0.00 0.00 94.43 +11.46 63 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 93.48 +11.15 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 92.54 +11.35 63 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 90.29 +11.48 66 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 87.79 +11.43 62 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 85.62 +11.38 65 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 83.36 +11.28 65 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 80.95 +11.06 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 79.35 +11.64 69 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 76.70 +11.04 65 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 74.93 +11.46 68 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 72.75 +11.34 67 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 70.64 +11.25 67 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 68.58 +11.16 66 0 0 0
30DEC26 80.00 C 56.00 56.00 56.00 66.21 +10.58 64 1 4 0
30DEC26 82.50 C 0.00 0.00 0.00 64.23 +10.76 64 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 62.29 +10.59 64 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 60.39 +10.27 64 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 58.54 +10.18 64 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 56.73 +10.13 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 54.97 +10.00 64 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 53.25 +9.86 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 51.41 +9.43 63 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 49.89 +9.27 63 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 48.69 +9.33 65 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 46.85 +9.11 64 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 45.37 +8.78 64 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 43.94 +8.58 64 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 42.56 +8.51 64 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 41.21 +8.33 64 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 39.93 +8.32 64 0 116 0
30DEC26 122.50 C 0.00 0.00 0.00 38.68 +7.93 64 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 37.49 +7.77 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 36.34 +7.51 65 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 35.23 +7.68 65 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 34.51 +7.41 66 0 5 0
30DEC26 135.00 C 0.00 0.00 0.00 33.14 +7.09 65 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 32.16 +6.92 65 0 0 0
30DEC26 140.00 C 25.00 25.00 25.00 31.10 +6.75 65 1 0 -1
30DEC26 142.50 C 0.00 0.00 0.00 30.31 +6.78 66 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 29.44 +6.65 66 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 28.65 +6.46 66 0 1 0
30DEC26 150.00 C 21.00 28.00 21.00 27.84 +6.39 67 2 12 +1
30DEC26 152.50 C 0.00 0.00 0.00 27.06 +6.27 67 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 26.31 +6.14 67 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 25.71 +6.25 68 0 0 0
30DEC26 160.00 C 24.55 24.55 24.55 25.01 +6.24 68 15 18 +15
30DEC26 162.50 C 0.00 0.00 0.00 24.17 +6.06 68 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 23.58 +6.11 68 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 22.83 +5.97 68 0 0 0
30DEC26 170.00 C 18.00 18.00 18.00 22.11 +5.85 68 2 7 0
30MAR27 55.00 C 0.00 0.00 0.00 89.05 +11.24 66 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 86.85 +11.31 65 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 84.68 +11.17 65 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 82.54 +10.99 65 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 80.44 +10.91 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 78.27 +10.71 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 76.36 +10.68 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 74.37 +10.53 64 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 72.41 +10.54 64 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 70.87 +10.89 65 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 68.93 +10.50 65 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 67.15 +10.74 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 65.36 +10.77 65 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 63.26 +10.13 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 61.44 +9.75 63 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 59.87 +9.77 63 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 58.25 +9.67 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 56.67 +9.57 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 55.12 +9.43 63 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 53.56 +9.17 63 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 52.48 +9.46 64 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 51.09 +9.10 64 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 49.71 +9.19 64 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 48.38 +9.05 64 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 46.99 +8.99 64 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 45.56 +8.45 64 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 44.34 +8.22 64 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 43.23 +8.17 64 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 42.02 +7.89 64 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 41.09 +7.96 64 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 40.24 +8.09 65 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 38.90 +7.59 64 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 37.96 +7.35 64 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 37.11 +7.30 65 0 2 0
30MAR27 140.00 C 0.00 0.00 0.00 36.04 +7.17 65 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 35.28 +6.86 65 0 3 0
30MAR27 145.00 C 0.00 0.00 0.00 34.38 - 65 0 0 -
30MAR27 147.50 C 0.00 0.00 0.00 33.55 - 65 0 0 -
30MAR27 150.00 C 0.00 0.00 0.00 32.77 - 65 0 0 -
30MAR27 152.50 C 0.00 0.00 0.00 32.09 - 66 0 0 -
TOTAL CALL 1,131 8,198 +63
28MAY26 55.00 P 0.01 0.01 0.01 0.01 0.00 131 1 46 +1
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 120 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 114 0 21 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 109 0 18 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 104 0 52 0
28MAY26 70.00 P 0.03 0.04 0.03 0.01 0.00 99 3 51 0
28MAY26 72.50 P 0.03 0.03 0.03 0.01 0.00 94 1 70 +1
28MAY26 75.00 P 0.04 0.04 0.04 0.01 0.00 90 1 88 +1
28MAY26 77.50 P 0.00 0.00 0.00 0.01 -0.01 85 0 116 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 -0.02 81 0 69 0
28MAY26 82.50 P 0.00 0.00 0.00 0.02 -0.03 82 0 101 0
28MAY26 85.00 P 0.00 0.00 0.00 0.04 -0.03 84 0 210 0
28MAY26 87.50 P 0.00 0.00 0.00 0.05 -0.06 82 0 88 0
28MAY26 90.00 P 0.25 0.25 0.20 0.08 -0.09 82 15 141 -9
28MAY26 92.50 P 0.23 0.23 0.20 0.12 -0.14 82 2 80 -1
28MAY26 95.00 P 0.35 0.35 0.21 0.18 -0.17 82 37 48 -23
28MAY26 97.50 P 0.00 0.00 0.00 0.26 -0.27 82 0 80 0
28MAY26 100.00 P 0.70 0.70 0.36 0.37 -0.33 82 39 129 -3
28MAY26 102.50 P 0.59 0.59 0.50 0.51 -0.44 82 36 102 +33
28MAY26 105.00 P 0.97 0.97 0.58 0.65 -0.60 81 44 80 -13
28MAY26 107.50 P 1.45 1.45 0.70 0.85 -0.77 81 44 136 +30
28MAY26 110.00 P 1.66 1.66 0.90 1.12 -0.97 81 24 323 0
28MAY26 112.50 P 1.99 1.99 1.19 1.43 -1.18 81 20 36 -15
28MAY26 115.00 P 2.49 2.49 1.48 1.81 -1.45 81 16 161 +6
28MAY26 117.50 P 1.95 1.95 1.91 2.26 -1.74 81 2 45 0
28MAY26 120.00 P 4.81 4.81 2.20 2.76 -2.05 80 142 141 +37
28MAY26 122.50 P 5.51 5.51 5.51 3.37 -2.45 80 1 16 0
28MAY26 125.00 P 6.52 6.52 3.50 4.03 -3.09 80 28 30 +12
28MAY26 127.50 P 7.90 8.00 4.10 4.81 -3.61 80 11 27 +4
28MAY26 130.00 P 8.11 8.11 4.80 5.64 -4.00 80 57 39 +20
28MAY26 132.50 P 10.54 10.54 5.72 6.60 -4.54 80 39 61 +19
28MAY26 135.00 P 9.41 9.50 7.10 7.61 -5.02 80 21 86 +11
28MAY26 137.50 P 13.30 13.30 8.46 8.81 -5.49 80 15 8 +8
28MAY26 140.00 P 13.00 13.00 9.30 10.46 -5.52 83 35 34 +26
28MAY26 142.50 P 10.80 12.50 10.50 11.76 -6.07 83 30 13 +13
28MAY26 145.00 P 13.20 13.55 13.20 13.41 - 84 4 4 -
28MAY26 147.50 P 15.20 15.20 15.20 14.93 - 85 2 2 -
28MAY26 150.00 P 16.99 17.00 16.99 16.61 - 85 2 2 -
28MAY26 152.50 P 0.00 0.00 0.00 18.29 - 86 0 0 -
29JUN26 21.00 P 0.01 0.01 0.01 0.01 0.00 165 1 84 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 160 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 157 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 153 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 150 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 143 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 140 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 134 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 121 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 114 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 112 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 110 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 108 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 106 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 104 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 94 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 80 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 81 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 72 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 -0.02 73 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 -0.02 75 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.05 -0.04 73 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.07 -0.05 73 0 23 0
29JUN26 75.00 P 0.00 0.00 0.00 0.11 -0.07 73 0 94 0
29JUN26 77.50 P 0.00 0.00 0.00 0.16 -0.10 73 0 139 0
29JUN26 80.00 P 0.00 0.00 0.00 0.22 -0.13 73 0 42 0
29JUN26 82.50 P 0.00 0.00 0.00 0.30 -0.19 73 1 140 +1
29JUN26 85.00 P 0.00 0.00 0.00 0.40 -0.24 73 1 160 0
29JUN26 87.50 P 0.00 0.00 0.00 0.53 -0.27 73 0 45 0
29JUN26 90.00 P 0.80 0.80 0.67 0.64 -0.38 72 2 60 0
29JUN26 92.50 P 0.90 0.90 0.70 0.83 -0.48 72 5 379 -1
29JUN26 95.00 P 0.79 0.79 0.78 1.03 -0.59 72 10 92 +8
29JUN26 97.50 P 1.14 1.14 1.11 1.34 -0.67 73 5 24 0
29JUN26 100.00 P 2.10 2.10 1.15 1.59 -0.84 72 44 58 +11
29JUN26 102.50 P 0.00 0.00 0.00 1.93 -1.02 72 0 31 0
29JUN26 105.00 P 1.93 1.93 1.93 2.33 -1.15 72 1 22 0
29JUN26 107.50 P 3.57 3.57 2.35 2.76 -1.39 72 3 222 -1
29JUN26 110.00 P 2.65 2.65 2.65 3.29 -1.54 72 2 90 0
29JUN26 112.50 P 3.45 3.45 3.45 3.82 -1.81 72 4 12 +2
29JUN26 115.00 P 3.80 3.80 3.80 4.47 -2.01 72 1 283 +1
29JUN26 117.50 P 4.21 4.21 4.21 5.15 -2.22 72 4 35 0
29JUN26 120.00 P 6.92 6.92 5.18 5.86 -2.55 72 3 194 -1
29JUN26 122.50 P 9.12 9.12 9.12 6.72 -2.83 71 1 18 +1
29JUN26 125.00 P 0.00 0.00 0.00 7.58 -3.25 71 0 25 0
29JUN26 127.50 P 9.12 9.12 8.00 8.51 -3.67 71 6 23 +3
29JUN26 130.00 P 11.10 11.10 9.40 9.55 -4.07 71 5 3 +3
29JUN26 132.50 P 0.00 0.00 0.00 10.60 -4.55 71 0 2 0
29JUN26 135.00 P 13.68 13.68 11.00 11.74 -5.00 71 2 2 +1
29JUN26 137.50 P 13.36 13.36 13.36 13.16 -5.26 72 2 2 +2
29JUN26 140.00 P 17.20 17.20 13.50 14.67 -5.46 73 14 10 +9
29JUN26 142.50 P 0.00 0.00 0.00 16.12 -5.71 73 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 17.67 -5.89 73 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 19.29 -6.15 74 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 20.99 -6.34 75 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 22.61 -6.61 75 0 0 0
29JUN26 155.00 P 24.88 24.88 24.88 24.34 -6.91 75 2 2 +2
29JUN26 157.50 P 0.00 0.00 0.00 26.16 -7.13 76 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 28.07 -7.27 77 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 29.96 -7.50 77 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 31.19 -8.45 74 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 33.77 -8.05 78 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 35.81 -8.21 78 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 37.86 -8.45 79 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 39.91 -8.69 79 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 41.87 -9.02 79 0 0 0
29JUN26 180.00 P 46.39 46.39 46.39 43.85 -9.37 78 1 1 +1
29JUN26 182.50 P 0.00 0.00 0.00 46.37 -9.22 81 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 48.51 -9.46 81 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 50.61 -9.73 81 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 52.98 -9.53 82 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 55.13 -9.88 82 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 57.46 -9.66 84 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 59.96 -9.59 85 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 62.34 -9.47 86 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.02 -0.02 70 0 5 0
30JUL26 57.50 P 0.00 0.00 0.00 0.04 -0.01 72 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.06 -0.02 71 0 6 0
30JUL26 62.50 P 0.00 0.00 0.00 0.08 -0.03 71 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.11 -0.06 70 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.16 -0.07 70 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.22 -0.10 70 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.29 -0.13 70 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.40 -0.17 70 0 92 0
30JUL26 77.50 P 0.00 0.00 0.00 0.51 -0.22 70 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.66 -0.27 70 0 3 0
30JUL26 82.50 P 0.00 0.00 0.00 0.82 -0.35 70 0 5 0
30JUL26 85.00 P 0.94 0.94 0.92 1.02 -0.41 70 10 31 +10
30JUL26 87.50 P 0.00 0.00 0.00 1.20 -0.53 69 0 2 0
30JUL26 90.00 P 0.00 0.00 0.00 1.48 -0.71 69 0 60 0
30JUL26 92.50 P 0.00 0.00 0.00 1.79 -0.74 69 0 41 0
30JUL26 95.00 P 0.00 0.00 0.00 2.12 -0.97 69 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 2.54 -1.11 69 0 61 0
30JUL26 100.00 P 2.66 2.66 2.61 2.95 -1.27 69 11 65 +11
30JUL26 102.50 P 0.00 0.00 0.00 3.45 -1.47 69 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 4.00 -1.47 69 0 1 0
30JUL26 107.50 P 0.00 0.00 0.00 4.55 -1.66 69 0 27 0
30JUL26 110.00 P 0.00 0.00 0.00 5.23 -1.86 69 0 43 0
30JUL26 112.50 P 0.00 0.00 0.00 5.94 -2.02 69 0 10 0
30JUL26 115.00 P 0.00 0.00 0.00 6.64 -2.26 69 0 2 0
30JUL26 117.50 P 0.00 0.00 0.00 7.49 -2.49 69 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 8.37 -2.67 69 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 9.25 -3.04 69 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 10.24 -3.37 69 0 5 0
30JUL26 127.50 P 0.00 0.00 0.00 11.31 -3.84 68 0 115 0
30JUL26 130.00 P 0.00 0.00 0.00 12.49 -4.13 69 0 2 0
30JUL26 132.50 P 0.00 0.00 0.00 13.77 -4.38 69 0 0 0
30JUL26 135.00 P 15.90 15.90 15.59 15.21 -4.35 70 37 37 +37
30JUL26 137.50 P 16.69 17.09 16.07 16.49 -4.86 70 44 44 +44
30JUL26 140.00 P 18.37 18.37 17.03 17.93 -5.02 70 43 50 +40
30JUL26 142.50 P 19.77 19.77 19.15 19.25 -5.56 70 31 31 +31
30JUL26 145.00 P 0.00 0.00 0.00 20.80 - 70 0 0 -
30JUL26 147.50 P 0.00 0.00 0.00 22.42 - 71 0 0 -
30JUL26 150.00 P 0.00 0.00 0.00 24.08 - 71 0 0 -
30JUL26 152.50 P 0.00 0.00 0.00 26.00 - 73 0 0 -
28AUG26 85.00 P 0.00 0.00 0.00 1.75 -0.60 69 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 2.07 -0.70 69 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 2.44 -0.80 69 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 2.87 -0.92 69 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 3.30 -1.05 69 1 1 +1
28AUG26 97.50 P 0.00 0.00 0.00 3.82 -1.17 69 1 1 +1
28AUG26 100.00 P 0.00 0.00 0.00 4.38 -1.33 69 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 4.95 -1.47 69 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 5.60 -1.63 69 0 11 0
28AUG26 107.50 P 0.00 0.00 0.00 6.33 -1.93 68 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 7.05 -1.96 68 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 7.81 -2.16 68 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 8.71 -2.44 68 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 9.61 -2.70 68 0 15 0
28AUG26 120.00 P 0.00 0.00 0.00 10.51 -2.99 68 0 1 0
28AUG26 122.50 P 12.80 12.80 11.92 11.52 -3.23 68 2 2 +2
28AUG26 125.00 P 0.00 0.00 0.00 12.61 -3.49 68 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 13.76 -3.66 68 0 15 0
28AUG26 130.00 P 0.00 0.00 0.00 15.02 -3.88 69 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 16.33 -4.10 69 0 15 0
28AUG26 135.00 P 18.29 18.29 18.29 17.69 -4.44 69 21 21 +21
28AUG26 137.50 P 18.79 19.68 18.79 19.11 -4.87 69 5 5 +5
28AUG26 140.00 P 21.51 21.51 19.38 20.56 -5.02 70 52 46 +46
28AUG26 142.50 P 22.88 22.88 22.57 22.00 -5.30 70 19 19 +19
28AUG26 145.00 P 0.00 0.00 0.00 23.58 - 70 0 0 -
28AUG26 147.50 P 0.00 0.00 0.00 25.10 - 70 0 0 -
28AUG26 150.00 P 0.00 0.00 0.00 26.75 - 70 0 0 -
28AUG26 152.50 P 0.00 0.00 0.00 28.70 - 72 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 -0.02 65 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 -0.02 66 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 -0.02 67 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 -0.02 68 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 -0.03 68 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.07 -0.04 68 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.08 -0.04 68 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.12 -0.06 68 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.17 -0.08 68 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.24 -0.10 68 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.31 -0.14 68 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.42 -0.17 68 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.53 -0.22 68 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 0.69 -0.26 68 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.85 -0.37 68 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 1.09 -0.39 68 0 45 0
29SEP26 75.00 P 0.00 0.00 0.00 1.33 -0.46 68 0 61 0
29SEP26 77.50 P 0.00 0.00 0.00 1.59 -0.48 68 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 1.90 -0.53 68 0 37 0
29SEP26 82.50 P 0.00 0.00 0.00 2.16 -0.70 68 0 4 0
29SEP26 85.00 P 2.58 2.58 2.58 2.49 -0.81 67 1 31 -1
29SEP26 87.50 P 0.00 0.00 0.00 2.93 -0.93 67 0 33 0
29SEP26 90.00 P 3.23 3.23 3.23 3.37 -1.06 67 1 347 +1
29SEP26 92.50 P 0.00 0.00 0.00 3.85 -1.15 67 0 286 0
29SEP26 95.00 P 0.00 0.00 0.00 4.42 -1.30 67 0 14 0
29SEP26 97.50 P 0.00 0.00 0.00 5.00 -1.45 67 0 23 0
29SEP26 100.00 P 5.33 5.33 5.33 5.58 -1.60 67 4 31 0
29SEP26 102.50 P 0.00 0.00 0.00 6.30 -1.73 67 0 15 0
29SEP26 105.00 P 6.88 6.88 6.88 7.04 -1.89 67 1 16 +1
29SEP26 107.50 P 0.00 0.00 0.00 7.78 -2.14 67 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 8.58 -2.19 67 0 33 0
29SEP26 112.50 P 0.00 0.00 0.00 9.49 -2.45 67 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 10.40 -2.56 67 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 11.32 -2.97 67 0 157 0
29SEP26 120.00 P 15.40 15.40 14.80 12.31 -3.12 67 2 13 0
29SEP26 122.50 P 0.00 0.00 0.00 13.41 -3.35 67 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 14.52 -3.73 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 15.90 -3.70 67 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 17.00 -4.62 67 0 72 0
29SEP26 132.50 P 0.00 0.00 0.00 18.31 -4.42 67 0 0 0
29SEP26 135.00 P 20.75 20.75 20.75 19.69 -4.57 67 10 10 +10
29SEP26 137.50 P 21.77 21.77 21.77 21.12 -4.80 67 7 7 +7
29SEP26 140.00 P 23.78 23.78 23.78 22.64 -4.96 68 11 11 +11
29SEP26 142.50 P 25.00 25.00 25.00 24.11 -5.32 68 6 6 +6
29SEP26 145.00 P 0.00 0.00 0.00 25.68 -5.43 68 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 27.30 -5.50 68 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 29.09 -5.74 69 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 30.93 -5.64 70 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 32.66 -5.78 70 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 34.47 -5.90 71 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 36.13 -5.89 71 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 38.01 -5.96 71 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 39.78 -6.41 71 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 41.55 -6.58 71 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 43.46 -6.75 72 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 45.40 -6.90 72 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 47.34 -7.03 72 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 49.28 -7.20 72 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 51.22 -7.36 72 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 53.17 -7.51 72 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 55.23 -7.67 73 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 57.32 -7.79 73 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 59.41 -7.92 73 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 61.50 -8.05 74 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 63.60 -8.18 74 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 65.70 -8.30 74 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 67.82 -8.40 74 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.32 -0.11 66 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 0.37 -0.10 66 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.42 -0.10 67 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 0.54 -0.15 67 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 0.69 -0.18 66 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 0.87 -0.22 67 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.06 -0.29 67 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 1.31 -0.31 66 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.57 -0.40 67 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 1.87 -0.45 67 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.29 -0.52 67 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.58 -0.64 66 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.08 -0.60 67 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 3.45 -0.64 66 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.87 -0.82 66 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 4.31 -0.98 66 0 1 0
30DEC26 85.00 P 5.40 5.40 5.00 4.91 -0.99 66 2 3 +1
30DEC26 87.50 P 5.11 5.11 5.01 5.52 -1.14 66 2 8 0
30DEC26 90.00 P 0.00 0.00 0.00 6.13 -1.30 66 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 6.79 -1.40 66 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 7.56 -1.43 66 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.34 -1.59 66 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 9.11 -1.77 65 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 9.91 -1.92 65 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 10.86 -1.92 65 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 11.81 -2.31 65 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 12.76 -2.27 65 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 13.72 -2.50 65 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 14.76 -2.56 65 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 15.90 -2.71 65 0 7 0
30DEC26 120.00 P 0.00 0.00 0.00 17.04 -2.92 65 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 18.18 -3.16 65 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 19.33 -3.45 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 20.70 -3.57 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 22.05 -3.75 65 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 23.42 -3.98 65 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 24.74 -4.36 65 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 26.34 -4.45 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 27.86 -4.71 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 29.43 -4.77 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 31.03 -4.89 66 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 32.58 -5.15 66 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 34.25 -5.29 67 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 35.95 -5.45 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 37.80 -5.55 67 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 39.54 -5.54 68 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 41.32 -5.68 68 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 43.14 -5.80 68 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 44.98 -5.90 68 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 46.83 -6.02 68 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 48.70 -6.09 69 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.36 -0.28 65 0 9 0
30MAR27 57.50 P 0.00 0.00 0.00 1.63 -0.38 65 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 1.93 -0.45 65 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.31 -0.46 65 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.68 -0.58 65 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 3.17 -0.59 66 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.69 -0.64 66 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 4.20 -0.71 66 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.69 -0.74 66 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 5.20 -0.80 65 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.79 -0.88 65 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.35 -1.11 65 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.96 -1.29 64 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.67 -1.38 64 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.47 -1.38 64 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 9.27 -1.63 64 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.07 -1.73 64 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 10.89 -2.01 64 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 11.86 -2.75 64 0 8 0
30MAR27 102.50 P 0.00 0.00 0.00 12.84 -2.15 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 13.82 -2.14 64 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 14.81 -2.32 64 0 522 0
30MAR27 110.00 P 0.00 0.00 0.00 15.81 -2.48 64 0 387 0
30MAR27 112.50 P 0.00 0.00 0.00 16.97 -2.72 64 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 18.12 -2.77 64 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 19.29 -3.01 64 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 20.58 -3.08 64 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 21.81 -3.20 64 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 23.13 -3.62 64 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 24.49 -3.50 64 0 0 0
30MAR27 130.00 P 29.92 29.92 25.50 25.91 -4.01 64 16 16 +16
30MAR27 132.50 P 0.00 0.00 0.00 27.28 -3.96 64 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 28.79 -4.08 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 30.30 -4.09 65 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 32.02 -4.27 65 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 33.61 -4.21 65 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 34.89 - 65 0 0 -
30MAR27 147.50 P 0.00 0.00 0.00 36.53 - 65 0 0 -
30MAR27 150.00 P 0.00 0.00 0.00 38.32 - 65 0 0 -
30MAR27 152.50 P 0.00 0.00 0.00 40.08 - 66 0 0 -
TOTAL PUT 1,132 10,426 +520
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$ 7.24
28MAY26 4.70 C 0.00 0.00 0.00 2.55 +0.23 75 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.45 +0.23 71 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.35 +0.23 68 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.25 +0.23 64 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.00 +0.23 55 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.75 +0.24 47 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.50 +0.23 39 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.26 +0.21 44 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.03 +0.18 46 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.82 +0.16 47 0 0 0
28MAY26 6.75 C 0.58 0.58 0.58 0.61 +0.15 44 1 2 0
28MAY26 7.00 C 0.43 0.43 0.43 0.45 +0.12 45 3 103 +3
28MAY26 7.25 C 0.30 0.32 0.30 0.32 +0.09 46 17 79 +7
28MAY26 7.50 C 0.20 0.20 0.19 0.22 +0.07 46 31 114 +21
28MAY26 7.75 C 0.00 0.00 0.00 0.15 +0.05 47 0 191 0
28MAY26 8.00 C 0.08 0.10 0.08 0.10 +0.04 48 118 948 +57
28MAY26 8.25 C 0.00 0.00 0.00 0.06 +0.02 48 0 783 0
28MAY26 8.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 176 0
28MAY26 8.75 C 0.02 0.02 0.02 0.02 0.00 48 3 345 -3
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 330 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 56 0
28MAY26 9.50 C 0.01 0.01 0.01 0.01 0.00 56 1 13 +1
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 52 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 101 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 73 0 100 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 113 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 2.56 +0.23 46 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.46 +0.23 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.35 +0.22 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.27 +0.23 50 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.00 +0.19 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.76 +0.16 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.54 +0.15 40 0 0 0
29JUN26 6.00 C 1.34 1.34 1.34 1.34 +0.17 45 120 120 +120
29JUN26 6.25 C 0.00 0.00 0.00 1.16 +0.18 48 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.95 +0.16 45 0 300 0
29JUN26 6.75 C 0.00 0.00 0.00 0.80 +0.15 47 0 22 0
29JUN26 7.00 C 0.64 0.64 0.64 0.66 +0.14 47 5 45 -5
29JUN26 7.25 C 0.00 0.00 0.00 0.53 +0.11 47 0 39 0
29JUN26 7.50 C 0.39 0.43 0.39 0.43 +0.10 48 43 273 +15
29JUN26 7.75 C 0.35 0.35 0.35 0.34 +0.08 48 14 95 +13
29JUN26 8.00 C 0.00 0.00 0.00 0.27 +0.07 48 0 3,432 0
29JUN26 8.25 C 0.00 0.00 0.00 0.22 +0.06 49 0 374 0
29JUN26 8.50 C 0.17 0.17 0.17 0.17 +0.05 49 1 82 +1
29JUN26 8.75 C 0.12 0.12 0.12 0.13 +0.04 49 15 77 +2
29JUN26 9.00 C 0.00 0.00 0.00 0.10 +0.03 49 0 125 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 +0.02 48 0 49 0
29JUN26 9.50 C 0.00 0.00 0.00 0.06 +0.02 50 0 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 +0.01 49 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 6 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 76 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.57 +0.21 36 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.47 +0.20 33 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.37 +0.20 30 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.29 +0.22 44 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.06 +0.20 45 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.84 +0.19 46 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.63 +0.16 46 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.44 +0.16 47 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.25 +0.15 46 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.09 +0.16 47 0 0 0
30JUL26 6.75 C 0.91 0.93 0.91 0.97 +0.15 50 19 55 +19
30JUL26 7.00 C 0.00 0.00 0.00 0.83 +0.16 50 0 65 0
30JUL26 7.25 C 0.00 0.00 0.00 0.69 +0.12 48 0 463 0
30JUL26 7.50 C 0.00 0.00 0.00 0.58 +0.11 48 0 2 0
30JUL26 7.75 C 0.47 0.47 0.47 0.50 +0.10 49 3 10 +3
30JUL26 8.00 C 0.00 0.00 0.00 0.42 +0.09 49 0 13 0
30JUL26 8.25 C 0.00 0.00 0.00 0.35 +0.07 49 0 79 0
30JUL26 8.50 C 0.00 0.00 0.00 0.30 +0.07 50 0 9 0
30JUL26 8.75 C 0.23 0.23 0.23 0.25 +0.06 50 3 14 +3
30JUL26 9.00 C 0.00 0.00 0.00 0.20 +0.05 50 0 16 0
30JUL26 9.25 C 0.00 0.00 0.00 0.17 +0.05 50 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.14 +0.04 50 0 71 0
30JUL26 9.75 C 0.00 0.00 0.00 0.11 +0.03 50 0 0 0
30JUL26 10.00 C 0.10 0.10 0.10 0.09 +0.02 50 1 56 +1
28AUG26 4.90 C 0.00 0.00 0.00 2.44 +0.21 50 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.34 +0.21 48 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.12 +0.19 48 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.91 +0.16 48 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.71 +0.14 48 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.53 +0.14 48 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.36 +0.13 48 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.21 +0.15 49 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.08 +0.16 50 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.95 +0.14 50 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.83 +0.12 50 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.73 +0.11 50 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.64 +0.11 51 0 25 0
28AUG26 8.00 C 0.00 0.00 0.00 0.56 +0.10 51 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.49 +0.09 51 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.42 +0.08 51 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.37 +0.07 52 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.32 +0.07 52 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.28 +0.07 52 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.24 +0.06 52 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.20 +0.05 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.65 +0.21 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.57 +0.22 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.48 +0.21 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.37 +0.16 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.17 +0.18 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.99 +0.19 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.78 +0.15 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.60 +0.13 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.44 +0.13 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.29 +0.12 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.15 +0.11 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.02 +0.11 48 0 23 0
29SEP26 7.25 C 0.92 0.92 0.92 0.93 +0.13 49 1 221 +1
29SEP26 7.50 C 0.84 0.84 0.84 0.82 +0.11 49 1 3,465 0
29SEP26 7.75 C 0.00 0.00 0.00 0.73 +0.10 49 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.65 +0.10 50 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.58 +0.09 50 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.49 +0.06 49 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.45 +0.07 50 0 62 0
29SEP26 9.00 C 0.40 0.40 0.40 0.40 +0.07 50 1 160 +1
29SEP26 9.25 C 0.00 0.00 0.00 0.35 +0.06 50 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.30 +0.05 50 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.27 +0.05 50 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.23 +0.04 50 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.18 +0.04 50 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.13 +0.02 50 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 +0.02 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.08 +0.02 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 +0.02 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 +0.02 52 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 2.77 +0.21 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.69 +0.21 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.61 +0.21 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.53 +0.20 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.34 +0.20 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.16 +0.19 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.00 +0.19 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.84 +0.18 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.69 +0.17 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.55 +0.16 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.40 +0.13 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.28 +0.14 48 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.18 +0.14 48 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 1.08 +0.12 49 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.98 +0.10 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.92 +0.12 50 0 14 0
30DEC26 8.25 C 0.00 0.00 0.00 0.84 +0.11 50 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.77 +0.11 50 0 35 0
30DEC26 8.75 C 0.00 0.00 0.00 0.70 +0.10 50 0 15 0
30DEC26 9.00 C 0.65 0.65 0.65 0.64 +0.10 50 20 72 +20
30DEC26 9.25 C 0.00 0.00 0.00 0.58 +0.09 50 0 5 0
30DEC26 9.50 C 0.00 0.00 0.00 0.53 +0.08 50 0 0 0
30DEC26 9.75 C 0.50 0.50 0.50 0.48 +0.08 50 10 25 +10
30DEC26 10.00 C 0.00 0.00 0.00 0.43 +0.07 49 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.36 +0.07 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.29 +0.05 49 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.24 +0.04 49 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.20 +0.04 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.16 +0.03 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 +0.02 49 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 +0.02 49 0 17 0
30MAR27 4.70 C 0.00 0.00 0.00 2.88 +0.20 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.81 +0.21 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.73 +0.20 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.65 +0.16 48 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 2.49 +0.19 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.33 +0.19 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.17 +0.18 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.02 +0.17 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.88 +0.17 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.73 +0.12 48 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 1.60 +0.12 48 0 2 0
30MAR27 7.00 C 0.00 0.00 0.00 1.52 +0.16 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.40 +0.12 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.31 +0.12 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.22 +0.12 49 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 1.13 +0.11 49 0 4 0
30MAR27 8.25 C 1.11 1.11 1.11 1.06 +0.12 50 1 1 +1
30MAR27 8.50 C 0.00 0.00 0.00 0.98 +0.10 49 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.92 +0.11 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.85 +0.10 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.79 +0.09 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.74 +0.10 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.68 +0.09 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.63 +0.08 50 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 0.54 +0.08 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.47 +0.07 50 0 6 0
TOTAL CALL 432 16,501 +291
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 -0.01 52 0 51 0
28MAY26 6.00 P 0.03 0.03 0.03 0.02 -0.02 50 15 250 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 -0.03 49 0 139 0
28MAY26 6.50 P 0.10 0.10 0.10 0.08 -0.05 49 11 97 -8
28MAY26 6.75 P 0.14 0.14 0.14 0.13 -0.08 47 2 141 0
28MAY26 7.00 P 0.27 0.27 0.23 0.22 -0.11 48 7 185 0
28MAY26 7.25 P 0.00 0.00 0.00 0.34 -0.13 49 1 56 +1
28MAY26 7.50 P 0.00 0.00 0.00 0.48 -0.17 48 0 50 0
28MAY26 7.75 P 0.00 0.00 0.00 0.66 -0.17 49 0 339 0
28MAY26 8.00 P 0.00 0.00 0.00 0.84 -0.20 46 0 1,284 0
28MAY26 8.25 P 0.00 0.00 0.00 1.09 -0.18 55 0 501 0
28MAY26 8.50 P 0.00 0.00 0.00 1.32 -0.22 58 0 155 0
28MAY26 8.75 P 0.00 0.00 0.00 1.57 -0.21 65 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.81 -0.22 68 0 22 0
28MAY26 9.25 P 0.00 0.00 0.00 2.06 -0.18 75 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.26 -0.23 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.51 -0.23 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.76 -0.23 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.26 -0.23 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.76 -0.23 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.26 -0.23 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.76 -0.23 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.26 -0.23 0 0 0 0
29JUN26 4.70 P 0.01 0.01 0.01 0.01 0.00 56 1 1 +1
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 45 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 -0.01 49 0 45 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 -0.02 50 0 18 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 -0.03 48 0 123 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 -0.04 49 0 134 0
29JUN26 6.25 P 0.16 0.16 0.16 0.15 -0.05 49 4 103 +4
29JUN26 6.50 P 0.00 0.00 0.00 0.22 -0.07 49 0 84 0
29JUN26 6.75 P 0.00 0.00 0.00 0.31 -0.08 49 0 106 0
29JUN26 7.00 P 0.45 0.45 0.44 0.41 -0.11 49 3 698 -3
29JUN26 7.25 P 0.00 0.00 0.00 0.54 -0.12 49 0 77 0
29JUN26 7.50 P 0.00 0.00 0.00 0.69 -0.13 50 0 79 0
29JUN26 7.75 P 0.00 0.00 0.00 0.84 -0.17 49 0 185 0
29JUN26 8.00 P 0.00 0.00 0.00 1.04 -0.15 52 0 2,822 0
29JUN26 8.25 P 0.00 0.00 0.00 1.23 -0.15 52 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.43 -0.17 52 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.66 -0.17 55 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.88 -0.16 56 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.09 -0.19 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.34 -0.16 58 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.58 -0.16 60 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.81 -0.18 60 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.29 -0.20 61 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.76 -0.23 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.26 -0.23 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.76 -0.23 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.26 -0.23 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.76 -0.23 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.29 -0.20 92 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 -0.01 45 0 33 0
30JUL26 4.80 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.03 -0.01 50 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 8 0
30JUL26 5.25 P 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
30JUL26 5.50 P 0.09 0.09 0.09 0.09 -0.03 50 1 61 +1
30JUL26 5.75 P 0.00 0.00 0.00 0.14 -0.02 50 0 31 0
30JUL26 6.00 P 0.18 0.18 0.18 0.19 -0.04 50 1 5 +1
30JUL26 6.25 P 0.27 0.27 0.24 0.25 -0.06 49 8 40 -7
30JUL26 6.50 P 0.00 0.00 0.00 0.34 -0.07 50 0 1,614 0
30JUL26 6.75 P 0.00 0.00 0.00 0.44 -0.08 50 0 20 0
30JUL26 7.00 P 0.56 0.56 0.56 0.55 -0.10 50 1 512 +1
30JUL26 7.25 P 0.00 0.00 0.00 0.69 -0.10 51 0 465 0
30JUL26 7.50 P 0.82 0.82 0.82 0.83 -0.12 50 15 69 +3
30JUL26 7.75 P 0.00 0.00 0.00 0.99 -0.11 51 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.15 -0.13 50 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 1.35 -0.13 52 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.55 -0.13 53 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.74 -0.15 52 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.95 -0.16 52 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.17 -0.18 53 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.39 -0.17 54 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.62 -0.19 55 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.84 -0.21 54 0 0 0
28AUG26 4.90 P 0.08 0.08 0.08 0.07 -0.01 52 30 30 +29
28AUG26 5.00 P 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.12 -0.01 52 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.16 -0.03 52 0 45 0
28AUG26 5.75 P 0.00 0.00 0.00 0.21 -0.04 51 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.28 -0.05 51 0 0 0
28AUG26 6.25 P 0.36 0.36 0.36 0.35 -0.07 50 9 25 +9
28AUG26 6.50 P 0.47 0.47 0.47 0.44 -0.08 50 30 66 +30
28AUG26 6.75 P 0.00 0.00 0.00 0.55 -0.10 51 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.67 -0.10 51 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 0.82 -0.08 52 0 33 0
28AUG26 7.50 P 0.00 0.00 0.00 0.95 -0.10 51 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 1.11 -0.12 52 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.28 -0.12 52 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.46 -0.13 52 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.65 -0.13 53 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.85 -0.13 54 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.05 -0.14 54 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.26 -0.14 54 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.48 -0.14 55 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.69 -0.15 55 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.10 -0.02 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 -0.02 50 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.15 -0.03 50 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.20 -0.04 50 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.27 -0.04 50 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 0.34 -0.05 50 0 403 0
29SEP26 6.25 P 0.00 0.00 0.00 0.42 -0.06 50 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.51 -0.08 49 0 3,005 0
29SEP26 6.75 P 0.00 0.00 0.00 0.63 -0.08 50 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 0.74 -0.10 49 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 0.88 -0.10 50 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.03 -0.10 50 0 218 0
29SEP26 7.75 P 1.20 1.20 1.20 1.20 -0.10 51 60 28 -60
29SEP26 8.00 P 0.00 0.00 0.00 1.37 -0.10 51 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.54 -0.11 51 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.73 -0.12 52 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.92 -0.12 52 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.12 -0.13 52 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.33 -0.13 53 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.53 -0.14 53 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.75 -0.15 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.96 -0.15 53 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.41 -0.15 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.82 -0.21 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.30 -0.21 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.78 -0.22 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.27 -0.22 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.76 -0.23 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.29 -0.20 61 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 -0.02 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 -0.02 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 -0.03 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 -0.02 49 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.26 -0.04 48 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.34 -0.04 49 0 76 0
30DEC26 5.75 P 0.00 0.00 0.00 0.41 -0.04 49 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.50 -0.05 49 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.60 -0.05 49 0 106 0
30DEC26 6.50 P 0.70 0.70 0.70 0.70 -0.08 48 1 12 0
30DEC26 6.75 P 0.00 0.00 0.00 0.82 -0.08 49 0 0 0
30DEC26 7.00 P 0.93 0.93 0.93 0.96 -0.08 49 1 35 +1
30DEC26 7.25 P 0.00 0.00 0.00 1.09 -0.10 49 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.25 -0.09 49 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 1.39 -0.10 49 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 1.57 -0.10 50 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 1.74 -0.10 50 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 1.92 -0.10 50 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.11 -0.10 51 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.30 -0.13 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.49 -0.11 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.65 -0.15 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.85 -0.16 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.11 -0.13 52 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.48 -0.18 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.93 -0.18 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.38 -0.19 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.84 -0.20 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.31 -0.21 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.79 -0.22 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.29 -0.21 51 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.24 -0.02 49 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.26 -0.03 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.28 -0.03 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.31 -0.04 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.38 -0.03 49 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 0.47 -0.04 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.56 -0.04 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.64 -0.07 49 0 4 0
30MAR27 6.25 P 0.00 0.00 0.00 0.75 -0.07 49 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.86 -0.07 48 0 34 0
30MAR27 6.75 P 0.00 0.00 0.00 0.98 -0.08 48 0 9 0
30MAR27 7.00 P 0.00 0.00 0.00 1.11 -0.08 48 0 7 0
30MAR27 7.25 P 0.00 0.00 0.00 1.26 -0.08 49 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.41 -0.08 49 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 1.56 -0.10 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.72 -0.12 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.90 -0.11 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.07 -0.11 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.24 -0.13 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.43 -0.13 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.61 -0.14 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.80 -0.15 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.00 -0.15 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.20 -0.16 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.61 -0.17 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.04 -0.17 49 0 0 0
TOTAL PUT 201 20,566 +3
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 67.13 -0.01 39 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.64 -0.01 40 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.15 -0.01 39 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.66 0.00 38 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.17 0.00 37 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.68 0.00 35 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.19 0.00 34 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.70 0.00 32 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.21 0.00 31 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.71 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.22 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.73 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.24 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.75 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.26 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.77 -0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.28 -0.01 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.79 -0.01 12 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.30 -0.01 12 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.81 -0.01 11 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.32 -0.01 10 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.83 -0.01 9 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.34 -0.01 7 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.85 -0.01 6 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.36 -0.01 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.91 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.69 -0.01 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.08 -0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.28 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.04 -0.01 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 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 65.22 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.75 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.28 0.00 24 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.80 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.33 0.00 21 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.85 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.38 -0.01 18 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.90 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.43 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.96 0.00 16 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.48 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.01 -0.01 14 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.53 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.06 -0.01 11 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.58 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.11 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.64 0.00 9 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.16 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.69 -0.01 7 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.21 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.74 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.27 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.80 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.38 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.07 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.00 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.35 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.20 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.52 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.19 0.00 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 0.01 -0.01 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 7 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 26.48 -0.01 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.02 -0.01 6 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.56 -0.01 4 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.10 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.65 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.20 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.77 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.41 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.17 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.15 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.44 -0.02 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.13 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.20 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.62 0.00 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 46 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 44 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 24 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 12 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 0.00 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.27 -0.01 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.20 0.00 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 16 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 0.24 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.70 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.66 -0.01 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 0.00 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 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.88 -0.01 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$ 91.10
28MAY26 55.00 C 0.00 0.00 0.00 36.18 +0.49 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 33.69 +0.50 63 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 31.19 +0.50 48 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 28.69 +0.49 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 26.20 +0.50 46 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.61 +0.39 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.15 +0.41 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.73 +0.45 40 0 0 0
28MAY26 75.00 C 16.16 16.21 16.16 16.33 +0.61 44 15 15 +15
28MAY26 77.50 C 0.00 0.00 0.00 13.95 +0.41 44 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 11.68 +0.37 44 0 79 0
28MAY26 82.50 C 0.00 0.00 0.00 9.56 +0.31 44 0 84 0
28MAY26 85.00 C 0.00 0.00 0.00 7.62 +0.24 44 0 573 0
28MAY26 87.50 C 7.35 7.35 7.35 5.92 +0.18 44 1 73 -1
28MAY26 90.00 C 5.84 5.84 4.19 4.45 +0.02 43 75 251 +45
28MAY26 92.50 C 4.16 4.16 3.20 3.27 +0.10 44 40 236 +17
28MAY26 95.00 C 3.65 3.65 2.32 2.32 0.00 44 4 1,092 +1
28MAY26 97.50 C 2.29 2.29 1.42 1.60 -0.02 44 6 174 +4
28MAY26 100.00 C 1.70 1.91 0.95 1.10 +0.03 44 18 56 +2
28MAY26 102.50 C 0.95 0.95 0.74 0.72 -0.02 44 14 47 0
28MAY26 105.00 C 0.00 0.00 0.00 0.45 -0.03 44 0 72 0
28MAY26 107.50 C 0.00 0.00 0.00 0.28 -0.02 44 0 130 0
28MAY26 110.00 C 0.38 0.38 0.38 0.17 -0.01 44 5 112 -5
28MAY26 112.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 7 0
28MAY26 115.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 193 0
29JUN26 46.00 C 0.00 0.00 0.00 45.27 +0.49 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 44.28 +0.50 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 43.28 +0.50 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 42.29 +0.50 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 41.29 +0.50 48 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 38.65 +0.34 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.32 +0.50 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 33.84 +0.49 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.37 +0.49 47 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 28.92 +0.72 47 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 26.31 +0.61 0 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 23.67 +0.31 0 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 21.56 +0.68 40 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 19.24 +0.69 40 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 17.01 +0.53 41 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 14.95 +0.42 42 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 13.43 +0.34 47 0 228 0
29JUN26 82.50 C 0.00 0.00 0.00 11.65 +0.31 47 0 62 0
29JUN26 85.00 C 0.00 0.00 0.00 10.02 +0.28 47 0 165 0
29JUN26 87.50 C 0.00 0.00 0.00 8.54 +0.34 47 0 95 0
29JUN26 90.00 C 0.00 0.00 0.00 7.12 +0.01 46 0 77 0
29JUN26 92.50 C 6.19 6.19 6.19 5.97 -0.03 46 17 233 +17
29JUN26 95.00 C 4.69 4.69 4.69 5.05 +0.09 47 1 131 0
29JUN26 97.50 C 5.13 5.13 4.75 4.18 +0.06 47 8 87 +8
29JUN26 100.00 C 3.35 3.35 3.35 3.44 +0.05 47 1 866 +1
29JUN26 102.50 C 0.00 0.00 0.00 2.77 +0.01 47 0 1,106 0
29JUN26 105.00 C 0.00 0.00 0.00 2.28 +0.06 47 0 1,613 0
29JUN26 107.50 C 0.00 0.00 0.00 1.83 +0.05 47 0 32 0
29JUN26 110.00 C 1.94 1.94 1.94 1.46 +0.04 47 15 62 +15
29JUN26 112.50 C 1.69 1.69 1.69 1.15 +0.03 47 15 79 +15
29JUN26 115.00 C 0.00 0.00 0.00 0.91 +0.03 47 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.71 +0.02 47 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.55 +0.01 47 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.42 0.00 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.33 +0.01 47 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.25 +0.01 47 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.19 +0.01 47 0 32 0
30JUL26 60.00 C 0.00 0.00 0.00 31.40 +0.52 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 28.99 +0.58 30 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 26.73 +0.60 40 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 24.34 +0.40 39 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 22.09 +0.36 40 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 20.14 +0.44 43 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 18.01 +0.43 42 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 16.22 +0.40 44 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 14.88 +0.78 47 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 13.24 +0.71 47 0 19 0
30JUL26 85.00 C 12.66 12.66 12.60 11.80 +0.37 48 7 73 -6
30JUL26 87.50 C 0.00 0.00 0.00 10.33 +0.37 47 0 62 0
30JUL26 90.00 C 0.00 0.00 0.00 8.95 +0.01 47 0 105 0
30JUL26 92.50 C 0.00 0.00 0.00 7.90 +0.10 47 0 65 0
30JUL26 95.00 C 0.00 0.00 0.00 6.90 +0.09 47 0 59 0
30JUL26 97.50 C 0.00 0.00 0.00 6.03 +0.10 48 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 5.24 +0.11 48 0 53 0
30JUL26 102.50 C 0.00 0.00 0.00 4.54 +0.14 48 0 17 0
30JUL26 105.00 C 0.00 0.00 0.00 3.89 +0.12 48 0 52 0
30JUL26 107.50 C 0.00 0.00 0.00 3.32 +0.11 48 0 38 0
30JUL26 110.00 C 0.00 0.00 0.00 2.82 +0.09 48 0 3 0
30JUL26 112.50 C 0.00 0.00 0.00 2.32 +0.08 47 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 1.96 +0.06 47 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 29.54 +0.50 43 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 27.24 +0.39 43 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 25.17 +0.46 45 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 23.01 +0.32 44 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 21.10 +0.49 45 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 19.24 +0.27 45 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 17.49 +0.27 46 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 15.90 +0.27 46 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 14.41 +0.26 47 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 13.02 +0.22 47 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 12.09 +0.58 49 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 10.79 +0.07 49 0 12 0
28AUG26 92.50 C 0.00 0.00 0.00 9.65 +0.08 49 0 0 0
28AUG26 95.00 C 8.97 8.97 8.97 8.65 +0.08 49 15 15 +15
28AUG26 97.50 C 8.05 8.05 8.05 7.81 +0.13 49 15 15 +15
28AUG26 100.00 C 7.23 7.23 7.23 7.00 +0.14 50 15 15 +15
28AUG26 102.50 C 0.00 0.00 0.00 6.25 +0.11 50 0 0 0
28AUG26 105.00 C 6.17 6.17 6.17 5.60 +0.12 50 15 15 +15
28AUG26 107.50 C 5.60 5.61 5.60 4.96 +0.09 50 30 30 +30
28AUG26 110.00 C 0.00 0.00 0.00 4.38 +0.08 50 0 15 0
28AUG26 112.50 C 4.94 5.03 4.92 3.75 +0.07 49 45 15 +15
28AUG26 115.00 C 0.00 0.00 0.00 3.30 +0.06 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 39.39 +0.63 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 36.94 +0.10 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.56 +0.42 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 32.43 +0.15 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 30.20 +0.47 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.98 +0.35 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.97 +0.36 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.02 +0.35 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.11 +0.46 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.36 -0.24 46 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 18.72 +0.43 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.16 +0.41 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.71 +0.38 47 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 14.38 +0.37 47 0 108 0
29SEP26 87.50 C 0.00 0.00 0.00 13.14 +0.36 48 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 12.21 +0.06 49 0 151 0
29SEP26 92.50 C 0.00 0.00 0.00 11.14 +0.06 49 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 10.16 +0.06 49 0 123 0
29SEP26 97.50 C 0.00 0.00 0.00 9.24 +0.04 50 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 8.43 +0.09 50 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 7.67 +0.13 50 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 6.95 +0.15 50 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 6.27 +0.14 50 0 83 0
29SEP26 110.00 C 6.50 6.50 6.50 5.64 +0.12 50 100 215 +85
29SEP26 112.50 C 0.00 0.00 0.00 4.93 +0.12 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.42 +0.10 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.97 +0.09 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.56 +0.08 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.19 +0.07 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.86 +0.07 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.56 +0.06 49 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.28 +0.05 49 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 40.33 0.00 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.12 -0.03 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 36.01 -0.04 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.99 +0.10 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.90 +0.48 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.15 +0.55 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 28.33 +0.56 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.63 +0.64 49 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 24.92 +0.51 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.41 +0.67 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.67 +0.44 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.40 +0.58 49 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 19.02 +0.49 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.76 +0.43 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.66 +0.52 49 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 15.55 +0.60 49 0 15 0
30DEC26 92.50 C 15.25 15.25 15.25 14.37 -0.12 49 5 15 +5
30DEC26 95.00 C 0.00 0.00 0.00 13.53 +0.02 49 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 12.55 -0.04 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.64 -0.11 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 10.79 -0.13 49 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 10.00 -0.14 49 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 9.26 -0.15 49 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 8.57 -0.15 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 7.69 -0.16 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.11 -0.17 48 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.58 -0.16 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 39.61 +0.61 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 37.65 +0.58 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 35.73 +0.53 50 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 33.89 +0.50 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.08 +0.65 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 30.39 +0.57 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 28.85 +0.62 49 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 27.28 +0.51 49 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 25.75 +0.48 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 24.35 +0.44 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.01 +0.46 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 21.75 +0.37 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.55 +0.43 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.42 +0.44 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.36 +0.40 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 17.29 -0.05 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 16.35 -0.06 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 15.75 +0.25 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 14.86 +0.22 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 14.05 +0.21 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.33 +0.28 51 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 12.61 +0.31 51 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 11.89 +0.31 51 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 10.88 +0.29 50 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 10.25 +0.27 50 0 0 0
TOTAL CALL 482 11,597 +323
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 137 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 145 0
28MAY26 72.50 P 0.00 0.00 0.00 0.05 -0.02 44 0 83 0
28MAY26 75.00 P 0.25 0.25 0.25 0.11 -0.05 44 1 205 0
28MAY26 77.50 P 0.32 0.32 0.30 0.24 -0.08 44 2 167 +1
28MAY26 80.00 P 0.50 0.50 0.50 0.47 -0.14 44 15 624 0
28MAY26 82.50 P 0.76 1.09 0.76 0.86 -0.19 44 32 170 +30
28MAY26 85.00 P 1.00 1.70 1.00 1.44 -0.20 44 12 702 -10
28MAY26 87.50 P 0.00 0.00 0.00 2.25 -0.23 44 0 70 0
28MAY26 90.00 P 0.00 0.00 0.00 3.34 -0.19 45 0 190 0
28MAY26 92.50 P 4.00 4.00 4.00 4.68 -0.18 45 2 78 +2
28MAY26 95.00 P 0.00 0.00 0.00 6.09 -0.47 44 0 121 0
28MAY26 97.50 P 0.00 0.00 0.00 7.88 -0.49 44 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 9.86 -0.51 44 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 11.99 -0.51 44 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 14.23 -0.94 43 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 16.95 -0.57 54 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 19.33 -0.59 57 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 21.63 -0.73 55 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 24.23 -0.67 63 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 0.00 47 0 34 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.08 -0.02 46 0 96 0
29JUN26 65.00 P 0.00 0.00 0.00 0.15 -0.02 47 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.26 -0.03 47 0 187 0
29JUN26 70.00 P 0.00 0.00 0.00 0.43 -0.06 47 0 123 0
29JUN26 72.50 P 0.00 0.00 0.00 0.70 -0.07 47 0 163 0
29JUN26 75.00 P 1.01 1.01 1.01 1.04 -0.03 47 1 496 0
29JUN26 77.50 P 1.47 1.54 1.47 1.45 -0.09 46 3 463 +3
29JUN26 80.00 P 1.70 1.70 1.70 1.99 -0.14 46 2 445 0
29JUN26 82.50 P 2.72 2.87 2.64 2.73 -0.13 46 61 158 -1
29JUN26 85.00 P 0.00 0.00 0.00 3.60 -0.12 47 0 581 0
29JUN26 87.50 P 0.00 0.00 0.00 4.61 -0.15 47 0 210 0
29JUN26 90.00 P 5.77 5.77 5.77 5.84 -0.15 47 9 340 0
29JUN26 92.50 P 0.00 0.00 0.00 7.22 -0.11 47 0 32 0
29JUN26 95.00 P 0.00 0.00 0.00 8.79 -0.07 48 0 64 0
29JUN26 97.50 P 10.06 10.06 10.06 10.22 -0.36 47 15 45 0
29JUN26 100.00 P 0.00 0.00 0.00 11.98 -0.39 47 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 14.26 -0.43 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.21 -0.51 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 18.41 -0.28 52 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.61 -0.48 53 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 22.65 -0.57 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.05 -0.67 54 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.48 -0.63 57 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.86 -0.48 58 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 32.02 -0.71 56 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 34.41 -0.74 57 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 36.94 -0.64 60 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 39.39 -0.68 62 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.33 -0.03 47 0 3 0
30JUL26 65.00 P 0.00 0.00 0.00 0.51 -0.04 47 0 38 0
30JUL26 67.50 P 0.00 0.00 0.00 0.75 -0.05 47 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 1.07 -0.07 47 0 17 0
30JUL26 72.50 P 0.00 0.00 0.00 1.45 -0.06 47 0 90 0
30JUL26 75.00 P 0.00 0.00 0.00 1.92 -0.09 47 0 67 0
30JUL26 77.50 P 0.00 0.00 0.00 2.52 -0.12 47 0 52 0
30JUL26 80.00 P 2.73 3.17 2.73 3.24 -0.13 47 41 110 0
30JUL26 82.50 P 3.55 3.79 3.55 4.11 -0.08 47 25 66 +4
30JUL26 85.00 P 4.97 4.97 4.97 5.09 -0.10 47 1 154 -1
30JUL26 87.50 P 0.00 0.00 0.00 6.21 -0.08 47 0 81 0
30JUL26 90.00 P 0.00 0.00 0.00 7.47 -0.13 47 0 63 0
30JUL26 92.50 P 0.00 0.00 0.00 8.82 -0.17 47 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 10.33 -0.18 48 0 27 0
30JUL26 97.50 P 0.00 0.00 0.00 11.96 -0.17 48 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 13.91 -0.36 50 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 15.77 -0.36 50 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.65 -0.42 50 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 19.69 -0.40 51 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 21.76 -0.43 52 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 23.79 -0.56 52 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 25.92 -0.65 52 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.78 -0.06 49 0 2 0
28AUG26 65.00 P 0.00 0.00 0.00 1.07 -0.07 49 0 2 0
28AUG26 67.50 P 0.00 0.00 0.00 1.45 -0.09 49 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 1.90 -0.12 49 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 2.37 -0.11 49 0 1 0
28AUG26 75.00 P 0.00 0.00 0.00 3.01 -0.14 49 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 3.70 -0.19 49 0 6 0
28AUG26 80.00 P 0.00 0.00 0.00 4.54 -0.19 48 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 5.47 -0.21 48 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 6.50 -0.21 48 0 1 0
28AUG26 87.50 P 0.00 0.00 0.00 7.71 -0.17 49 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 9.16 -0.10 50 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 10.56 -0.15 50 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 12.10 +0.04 50 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.49 -0.17 49 0 5 0
28AUG26 100.00 P 0.00 0.00 0.00 15.17 -0.19 49 0 30 0
28AUG26 102.50 P 15.30 15.30 15.30 17.23 -0.18 51 15 15 +15
28AUG26 105.00 P 0.00 0.00 0.00 19.10 -0.18 52 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.02 -0.20 52 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 23.00 -0.23 52 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.04 -0.25 53 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 27.13 -0.28 53 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.31 -0.02 49 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.45 -0.03 49 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 0.65 -0.03 49 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 0.90 -0.05 49 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 1.20 -0.07 49 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.60 -0.07 49 0 3 0
29SEP26 67.50 P 0.00 0.00 0.00 2.06 -0.09 49 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 2.60 -0.10 49 0 1,301 0
29SEP26 72.50 P 0.00 0.00 0.00 3.15 -0.12 48 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 3.87 -0.08 49 0 30 0
29SEP26 77.50 P 0.00 0.00 0.00 4.65 -0.15 48 0 37 0
29SEP26 80.00 P 0.00 0.00 0.00 5.56 -0.14 48 0 700 0
29SEP26 82.50 P 0.00 0.00 0.00 6.56 -0.15 48 0 7 0
29SEP26 85.00 P 0.00 0.00 0.00 7.68 -0.13 49 0 64 0
29SEP26 87.50 P 0.00 0.00 0.00 8.90 -0.13 49 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 10.21 -0.23 49 0 389 0
29SEP26 92.50 P 0.00 0.00 0.00 11.63 -0.14 49 0 30 0
29SEP26 95.00 P 13.24 13.24 13.24 13.13 -0.16 49 10 11 +10
29SEP26 97.50 P 0.00 0.00 0.00 14.72 -0.16 49 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 16.39 -0.17 49 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 18.42 -0.40 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.18 -0.48 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.07 -0.47 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.07 -0.42 52 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 26.05 -0.44 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.08 -0.45 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.16 -0.45 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.28 +0.19 53 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 34.42 -0.49 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 36.62 -0.53 54 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 38.85 -0.72 54 0 0 0
29SEP26 130.00 P 40.50 40.50 40.50 41.41 -0.56 57 1 1 +1
30DEC26 52.50 P 0.00 0.00 0.00 0.85 -0.13 48 0 24 0
30DEC26 55.00 P 0.00 0.00 0.00 1.15 -0.14 48 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 1.48 -0.19 48 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 1.90 -0.20 48 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 2.37 -0.26 48 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 2.94 -0.25 48 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 3.55 -0.32 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.28 -0.32 48 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 5.18 -0.09 49 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 6.11 -0.03 49 0 5 0
30DEC26 77.50 P 0.00 0.00 0.00 7.03 -0.02 49 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 7.66 -0.45 47 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 8.73 -0.45 47 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 9.85 -0.57 47 0 36 0
30DEC26 87.50 P 0.00 0.00 0.00 11.10 -0.59 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.97 -0.08 49 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 13.91 -0.57 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.23 -0.75 46 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.93 -0.64 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.11 -0.09 49 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 20.90 -0.55 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.65 -0.58 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.46 -0.61 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.48 -0.34 51 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 28.41 -0.44 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.34 -0.37 51 0 0 0
30DEC26 117.50 P 31.00 31.00 31.00 32.39 -0.32 52 3 3 +3
30MAR27 55.00 P 0.00 0.00 0.00 2.21 -0.02 50 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 2.71 -0.02 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.29 -0.03 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 3.90 -0.04 50 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 4.65 -0.04 50 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 5.40 -0.04 50 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.26 -0.06 50 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 7.01 -0.06 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 8.06 -0.01 49 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 9.10 -0.02 49 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 10.11 -0.16 49 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 11.29 -0.05 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.52 -0.06 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.83 -0.06 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.28 -0.34 49 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 16.98 +0.29 50 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.30 +0.06 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.88 +0.08 50 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.44 -0.85 50 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 23.03 -0.44 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.76 -0.45 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.53 -0.44 50 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.32 -0.03 50 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 30.19 -0.48 50 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.36 -0.21 51 0 0 0
TOTAL PUT 251 10,471 +57
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$ 119.00
08MAY26 92.50 C 0.00 0.00 0.00 26.82 +2.91 288 0 0 0
08MAY26 95.00 C 0.00 0.00 0.00 24.31 +2.90 261 0 0 0
08MAY26 97.50 C 0.00 0.00 0.00 21.69 +2.78 214 0 0 0
08MAY26 100.00 C 0.00 0.00 0.00 19.01 +2.60 112 0 1 0
08MAY26 102.50 C 0.00 0.00 0.00 16.51 +2.60 97 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 14.01 +2.60 82 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 11.51 +2.59 67 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 9.01 +2.58 53 0 30 0
08MAY26 112.50 C 0.00 0.00 0.00 6.51 +2.46 38 0 120 0
08MAY26 115.00 C 4.15 4.15 4.12 4.12 +2.17 47 50 44 -30
08MAY26 117.50 C 2.58 2.60 1.87 2.01 +1.27 44 165 350 -52
08MAY26 120.00 C 0.93 1.11 0.57 0.66 +0.48 43 191 376 +1
08MAY26 122.50 C 0.37 0.37 0.18 0.13 +0.10 43 52 304 +1
08MAY26 125.00 C 0.11 0.12 0.05 0.02 +0.01 45 105 402 +87
08MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 33 0
08MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 68 0 14 0
08MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
08MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 93 0 114 0
08MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
08MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
15MAY26 92.50 C 0.00 0.00 0.00 26.82 +2.86 99 0 0 0
15MAY26 95.00 C 0.00 0.00 0.00 24.31 +2.84 89 0 0 0
15MAY26 97.50 C 0.00 0.00 0.00 21.85 +2.85 83 0 0 0
15MAY26 100.00 C 0.00 0.00 0.00 19.11 +2.55 55 0 0 0
15MAY26 102.50 C 0.00 0.00 0.00 16.69 +2.52 56 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 14.32 +2.45 55 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 12.05 +2.35 55 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 9.92 +2.20 55 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 7.97 +2.01 55 0 3 0
15MAY26 115.00 C 0.00 0.00 0.00 6.42 +2.05 58 0 120 0
15MAY26 117.50 C 5.10 5.10 4.73 4.78 +1.60 56 41 271 +31
15MAY26 120.00 C 4.00 4.00 3.30 3.61 +1.39 57 96 327 +88
15MAY26 122.50 C 2.84 2.84 2.42 2.58 +1.01 57 122 291 +57
15MAY26 125.00 C 1.87 1.91 1.70 1.79 +0.77 56 20 359 +18
15MAY26 127.50 C 1.37 1.37 1.18 1.21 +0.57 56 81 117 +47
15MAY26 130.00 C 0.85 0.95 0.79 0.79 +0.40 56 78 135 +78
15MAY26 132.50 C 0.56 0.56 0.54 0.50 +0.27 56 4 66 +4
15MAY26 135.00 C 0.40 0.40 0.40 0.31 +0.18 56 2 2 +2
15MAY26 137.50 C 0.00 0.00 0.00 0.18 +0.11 56 0 11 0
15MAY26 140.00 C 0.00 0.00 0.00 0.11 +0.07 56 0 16 0
28MAY26 55.00 C 0.00 0.00 0.00 64.41 +2.92 167 0 75 0
28MAY26 57.50 C 0.00 0.00 0.00 61.72 +2.73 138 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 59.23 +2.74 131 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 56.73 +2.73 124 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 54.24 +2.74 118 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 51.94 +2.93 127 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 49.46 +2.95 121 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 46.98 +2.97 115 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 44.27 +2.75 94 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 41.98 +2.96 101 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 39.48 +2.95 95 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 36.80 +2.77 78 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 34.32 +2.91 73 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 31.84 +2.92 69 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 29.32 +2.81 62 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 26.87 +2.80 59 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 24.43 +2.79 56 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 22.25 +3.06 60 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 19.34 +2.52 42 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 17.00 +2.46 42 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 14.74 +2.38 42 0 1,731 0
28MAY26 107.50 C 0.00 0.00 0.00 12.60 +2.27 42 0 734 0
28MAY26 110.00 C 0.00 0.00 0.00 10.60 +2.24 42 0 1,158 0
28MAY26 112.50 C 9.37 9.37 9.37 8.99 +2.14 44 5 1,239 0
28MAY26 115.00 C 7.09 7.09 7.09 7.22 +1.90 43 1 4,620 0
28MAY26 117.50 C 6.27 6.27 6.09 5.86 +1.75 44 60 850 0
28MAY26 120.00 C 4.48 4.60 4.43 4.59 +1.46 43 96 2,007 +34
28MAY26 122.50 C 3.58 3.58 3.35 3.51 +1.18 43 29 1,361 -1
28MAY26 125.00 C 2.76 2.80 2.47 2.66 +1.00 43 29 1,777 +13
28MAY26 127.50 C 2.23 2.24 1.82 1.97 +0.76 43 54 1,325 -2
28MAY26 130.00 C 1.60 1.65 1.45 1.43 +0.59 43 50 1,070 +26
28MAY26 132.50 C 1.18 1.20 1.07 1.02 +0.45 42 24 468 +4
28MAY26 135.00 C 0.93 0.93 0.77 0.71 +0.33 42 32 687 +2
28MAY26 137.50 C 0.75 0.75 0.62 0.49 +0.25 42 83 563 -46
28MAY26 140.00 C 0.45 0.51 0.45 0.33 +0.17 42 9 336 +6
28MAY26 142.50 C 0.38 0.38 0.37 0.22 +0.12 42 4 572 0
28MAY26 145.00 C 0.00 0.00 0.00 0.14 +0.08 42 0 168 0
28MAY26 147.50 C 0.00 0.00 0.00 0.09 +0.05 42 0 62 0
28MAY26 150.00 C 0.00 0.00 0.00 0.06 +0.03 42 0 138 0
28MAY26 152.50 C 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 12 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 105 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 64.41 +2.80 97 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 61.86 +2.74 88 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 59.38 +2.75 84 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 56.89 +2.75 79 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 54.41 +2.76 76 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 51.94 +2.78 73 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 49.46 +2.73 69 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 46.98 +2.80 66 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 44.49 +2.97 62 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 42.10 +3.08 62 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 39.60 +3.06 58 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 37.16 +3.03 55 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 34.75 +3.04 54 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 32.33 +3.05 51 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 29.90 +3.00 49 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 27.58 +3.03 48 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 25.18 +2.91 45 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 22.94 +2.93 45 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 20.71 +2.85 43 0 3,033 0
29JUN26 102.50 C 0.00 0.00 0.00 18.17 +2.36 38 0 997 0
29JUN26 105.00 C 0.00 0.00 0.00 16.15 +2.28 38 0 3,101 0
29JUN26 107.50 C 0.00 0.00 0.00 14.25 +1.82 38 0 1,550 0
29JUN26 110.00 C 0.00 0.00 0.00 12.62 +2.12 39 0 2,724 0
29JUN26 112.50 C 0.00 0.00 0.00 11.17 +2.11 40 0 3,922 0
29JUN26 115.00 C 9.69 9.85 9.48 9.63 +2.11 40 61 2,549 +30
29JUN26 117.50 C 8.41 8.46 8.04 8.17 +1.85 39 59 2,371 +32
29JUN26 120.00 C 7.28 7.28 6.79 6.94 +1.68 39 94 2,654 +1
29JUN26 122.50 C 6.00 6.10 5.74 5.88 +1.51 39 54 1,693 +16
29JUN26 125.00 C 4.81 5.08 4.78 4.91 +1.31 39 100 8,584 -10
29JUN26 127.50 C 4.31 4.32 4.03 4.07 +1.11 39 257 736 +110
29JUN26 130.00 C 3.61 3.61 3.45 3.35 +0.97 39 39 2,210 +7
29JUN26 132.50 C 3.10 3.10 2.80 2.74 +0.84 39 62 669 -1
29JUN26 135.00 C 2.50 2.50 2.38 2.22 +0.72 39 8 655 +2
29JUN26 137.50 C 2.06 2.11 2.01 1.79 +0.61 39 65 653 +46
29JUN26 140.00 C 1.30 1.81 1.30 1.43 +0.51 39 99 2,320 +53
29JUN26 142.50 C 1.40 1.40 1.40 1.14 +0.43 39 30 453 +30
29JUN26 145.00 C 1.00 1.40 1.00 0.90 +0.36 39 8 444 +5
29JUN26 147.50 C 0.96 0.96 0.96 0.71 +0.29 39 8 2,114 0
29JUN26 150.00 C 0.86 0.86 0.84 0.55 +0.24 39 15 455 +5
29JUN26 152.50 C 0.72 0.72 0.72 0.43 +0.19 39 10 295 -10
29JUN26 155.00 C 0.00 0.00 0.00 0.33 +0.15 39 0 351 0
29JUN26 157.50 C 0.61 0.61 0.61 0.25 +0.12 39 1 320 +1
29JUN26 160.00 C 0.00 0.00 0.00 0.19 +0.09 39 0 254 0
29JUN26 162.50 C 0.00 0.00 0.00 0.15 +0.08 39 0 178 0
29JUN26 165.00 C 0.36 0.36 0.34 0.11 +0.05 39 20 1,661 +20
29JUN26 167.50 C 0.00 0.00 0.00 0.09 +0.05 39 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.07 +0.04 39 0 19 0
29JUN26 172.50 C 0.00 0.00 0.00 0.05 +0.03 39 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.04 +0.03 39 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 37 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 696 0
30JUL26 57.50 C 0.00 0.00 0.00 62.08 +2.72 75 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 59.60 +2.97 71 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 57.14 +3.00 69 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 54.65 +2.98 65 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 52.19 +2.98 62 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 49.77 +3.00 61 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 47.39 +3.06 60 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 44.87 +2.95 56 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 42.52 +2.99 55 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 40.05 +2.99 52 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 37.72 +3.06 51 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 35.29 +2.98 49 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 32.88 +2.94 47 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 30.59 +2.99 46 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 28.29 +2.92 44 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 26.09 +2.92 43 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 23.77 +2.57 41 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 21.73 +2.58 41 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 19.35 +2.28 38 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 17.48 +2.21 38 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 15.71 +2.11 38 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 14.05 +2.02 38 0 120 0
30JUL26 112.50 C 0.00 0.00 0.00 12.51 +1.84 38 0 210 0
30JUL26 115.00 C 11.40 11.40 11.40 11.04 +1.77 38 2 208 -2
30JUL26 117.50 C 0.00 0.00 0.00 10.07 +1.99 39 0 2,033 0
30JUL26 120.00 C 0.00 0.00 0.00 8.74 +1.72 39 0 486 0
30JUL26 122.50 C 0.00 0.00 0.00 7.67 +1.59 39 0 493 0
30JUL26 125.00 C 6.62 6.62 6.62 6.71 +1.44 39 5 298 -5
30JUL26 127.50 C 0.00 0.00 0.00 5.82 +1.26 39 0 113 0
30JUL26 130.00 C 5.31 5.31 5.31 5.02 +1.14 39 29 99 -28
30JUL26 132.50 C 4.50 4.50 4.50 4.31 +1.03 38 1 189 +1
30JUL26 135.00 C 0.00 0.00 0.00 3.68 +0.92 38 0 349 0
30JUL26 137.50 C 3.48 3.48 3.48 3.14 +0.82 38 14 50 0
30JUL26 140.00 C 3.01 3.01 3.01 2.66 +0.72 38 2 158 0
30JUL26 142.50 C 0.00 0.00 0.00 2.25 +0.64 38 640 734 +640
30JUL26 145.00 C 2.28 2.28 2.28 1.90 +0.57 38 2 37 +2
30JUL26 147.50 C 2.04 2.04 1.97 1.59 +0.49 38 100 157 +52
30JUL26 150.00 C 0.00 0.00 0.00 1.33 +0.42 38 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 1.11 +0.37 38 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 0.93 +0.32 38 0 4 0
30JUL26 157.50 C 1.25 1.25 1.25 0.77 +0.28 38 10 10 0
30JUL26 160.00 C 1.04 1.06 1.04 0.63 +0.23 38 3 3 +3
30JUL26 162.50 C 0.00 0.00 0.00 0.52 +0.19 38 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 0.43 +0.17 38 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 0.35 +0.14 38 0 0 0
30JUL26 170.00 C 0.67 0.67 0.67 0.29 +0.12 38 1 1 +1
30JUL26 172.50 C 0.00 0.00 0.00 0.24 +0.10 38 0 0 0
30JUL26 175.00 C 0.55 0.55 0.55 0.19 +0.08 38 1 1 +1
28AUG26 57.50 C 0.00 0.00 0.00 62.27 +2.83 68 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 59.83 +2.84 65 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 57.39 +2.83 63 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 54.97 +2.81 61 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 52.55 +2.82 59 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 50.15 +2.83 58 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 47.74 +2.82 56 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 45.37 +2.85 54 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 42.94 +2.81 52 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 40.58 +2.79 50 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 38.22 +2.79 49 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 35.89 +2.73 47 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 33.60 +2.71 46 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 31.39 +2.70 45 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 29.24 +2.70 44 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 27.02 +2.56 43 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 25.06 +2.60 43 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 23.01 +2.48 42 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 21.11 +2.37 41 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 19.05 +2.19 40 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 17.39 +2.10 40 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 15.83 +2.02 40 0 0 0
28AUG26 112.50 C 12.20 12.20 12.20 14.37 +1.97 40 1 14 +1
28AUG26 115.00 C 0.00 0.00 0.00 13.05 +1.84 40 0 28 0
28AUG26 117.50 C 0.00 0.00 0.00 11.85 +1.85 40 0 30 0
28AUG26 120.00 C 10.94 10.94 10.87 10.74 +1.77 40 60 165 0
28AUG26 122.50 C 9.70 9.70 9.70 9.65 +1.65 40 2 60 0
28AUG26 125.00 C 8.89 8.89 8.89 8.67 +1.52 40 30 60 +30
28AUG26 127.50 C 8.00 8.00 7.94 7.80 +1.41 40 60 60 +30
28AUG26 130.00 C 7.15 7.15 7.15 6.95 +1.32 40 1 1 +1
28AUG26 132.50 C 6.42 6.42 6.42 6.17 +1.22 40 30 30 +30
28AUG26 135.00 C 0.00 0.00 0.00 5.47 +1.12 40 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 4.84 +1.04 40 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 4.27 +0.95 40 0 1 0
28AUG26 142.50 C 0.00 0.00 0.00 3.76 +0.87 40 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 3.30 +0.79 40 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 2.90 +0.72 40 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 2.54 +0.66 40 0 1 0
28AUG26 152.50 C 2.70 2.70 2.67 2.22 +0.59 40 11 13 +11
28AUG26 155.00 C 0.00 0.00 0.00 1.93 +0.53 40 0 0 0
28AUG26 157.50 C 2.20 2.20 2.16 1.69 +0.48 40 13 33 +2
28AUG26 160.00 C 0.00 0.00 0.00 1.47 +0.43 40 0 30 0
28AUG26 162.50 C 0.00 0.00 0.00 1.27 +0.38 40 0 60 0
28AUG26 165.00 C 0.00 0.00 0.00 1.10 +0.34 40 0 60 0
28AUG26 167.50 C 0.00 0.00 0.00 0.96 +0.31 40 0 60 0
28AUG26 170.00 C 1.30 1.30 1.30 0.83 +0.27 40 1 61 +1
28AUG26 172.50 C 0.00 0.00 0.00 0.71 +0.24 40 0 0 0
28AUG26 175.00 C 1.10 1.10 1.10 0.62 +0.22 40 1 3 +1
29SEP26 55.00 C 0.00 0.00 0.00 64.81 +2.79 61 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 62.43 +2.74 61 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 60.01 +2.84 59 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 57.50 +2.74 55 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 55.19 +2.83 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 52.79 +2.83 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 50.31 +2.64 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 48.02 +2.80 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 45.65 +2.79 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 43.34 +2.85 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 40.87 +2.66 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 38.71 +2.78 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 36.40 +2.72 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 34.15 +2.56 43 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 31.96 +2.56 43 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 29.75 +2.28 41 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 27.89 +2.55 42 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 25.86 +2.43 41 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 24.01 +2.40 41 0 1,165 0
29SEP26 102.50 C 22.60 22.60 22.60 22.19 +2.33 41 1 241 -1
29SEP26 105.00 C 0.00 0.00 0.00 20.46 +2.26 40 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 18.40 +1.77 38 0 923 0
29SEP26 110.00 C 17.13 17.13 17.13 17.20 +2.46 40 30 2,495 0
29SEP26 112.50 C 0.00 0.00 0.00 15.45 +1.56 38 0 629 0
29SEP26 115.00 C 0.00 0.00 0.00 14.40 +1.77 39 0 4,379 0
29SEP26 117.50 C 0.00 0.00 0.00 13.10 +1.60 39 0 1,596 0
29SEP26 120.00 C 0.00 0.00 0.00 11.95 +1.54 39 0 3,509 0
29SEP26 122.50 C 0.00 0.00 0.00 10.93 +1.42 39 0 727 0
29SEP26 125.00 C 10.05 10.05 10.05 9.90 +1.36 39 6 1,079 0
29SEP26 127.50 C 0.00 0.00 0.00 8.94 +1.20 39 0 357 0
29SEP26 130.00 C 0.00 0.00 0.00 8.07 +1.06 39 0 1,359 0
29SEP26 132.50 C 0.00 0.00 0.00 7.26 +0.94 39 0 698 0
29SEP26 135.00 C 0.00 0.00 0.00 6.53 +0.87 39 0 393 0
29SEP26 137.50 C 0.00 0.00 0.00 5.86 +0.80 39 0 262 0
29SEP26 140.00 C 5.80 5.80 5.62 5.25 +0.74 39 12 1,149 0
29SEP26 142.50 C 0.00 0.00 0.00 4.69 +0.67 39 0 403 0
29SEP26 145.00 C 0.00 0.00 0.00 4.19 +0.61 39 0 496 0
29SEP26 147.50 C 0.00 0.00 0.00 3.74 +0.65 39 0 480 0
29SEP26 150.00 C 3.88 3.88 3.88 3.23 +0.41 38 5 428 +5
29SEP26 152.50 C 3.60 3.78 3.60 2.87 +0.44 38 6 116 -2
29SEP26 155.00 C 3.40 3.40 3.35 2.55 +0.40 38 7 150 -2
29SEP26 157.50 C 0.00 0.00 0.00 2.26 +0.36 38 0 68 0
29SEP26 160.00 C 2.90 2.90 2.90 2.06 +0.38 39 5 100 0
29SEP26 162.50 C 2.70 2.70 2.70 1.77 +0.25 38 6 147 0
29SEP26 165.00 C 0.00 0.00 0.00 1.57 +0.23 38 0 281 0
29SEP26 167.50 C 0.00 0.00 0.00 1.38 +0.23 38 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 1.22 +0.21 38 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 1.08 +0.19 38 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 0.98 +0.18 39 0 138 0
29SEP26 177.50 C 0.00 0.00 0.00 0.83 +0.15 38 0 0 0
29SEP26 180.00 C 1.51 1.51 1.51 0.73 +0.13 38 5 11 0
29SEP26 182.50 C 0.00 0.00 0.00 0.66 +0.12 39 0 246 0
29SEP26 185.00 C 1.27 1.27 1.27 0.57 +0.11 38 5 105 0
30DEC26 55.00 C 0.00 0.00 0.00 65.68 +2.83 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 63.44 +2.95 59 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 61.07 +2.93 57 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 58.63 +2.84 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 56.27 +2.79 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 53.94 +2.78 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 51.65 +2.82 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 49.35 +2.76 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 47.11 +2.77 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 44.87 +2.73 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 42.70 +2.72 46 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 40.55 +2.69 45 0 0 0
30DEC26 85.00 C 39.00 39.00 39.00 38.53 +2.72 44 3 8 +3
30DEC26 87.50 C 0.00 0.00 0.00 36.43 +2.63 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 34.49 +2.66 43 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 32.52 +2.58 42 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 30.63 +2.50 42 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 28.80 +2.44 41 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 26.15 +1.87 38 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 25.25 +2.23 40 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 23.81 +2.11 41 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 22.26 +1.99 40 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 20.69 +1.78 40 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 19.49 +2.08 40 0 529 0
30DEC26 115.00 C 0.00 0.00 0.00 18.09 +1.76 40 0 1,743 0
30DEC26 117.50 C 17.20 17.20 16.82 16.87 +1.66 40 60 336 -60
30DEC26 120.00 C 15.70 15.70 15.70 16.02 +1.86 40 6 491 0
30DEC26 122.50 C 14.68 14.68 14.68 14.70 +1.52 40 22 249 0
30DEC26 125.00 C 0.00 0.00 0.00 13.89 +1.65 40 0 1,392 0
30DEC26 127.50 C 0.00 0.00 0.00 12.91 +1.53 40 0 102 0
30DEC26 130.00 C 0.00 0.00 0.00 12.00 +1.38 40 0 1,327 0
30DEC26 132.50 C 0.00 0.00 0.00 11.14 +1.28 40 0 35 0
30DEC26 135.00 C 10.48 10.48 10.48 10.33 +1.30 40 2 181 +2
30DEC26 137.50 C 0.00 0.00 0.00 9.58 +1.18 40 0 241 0
30DEC26 140.00 C 9.29 9.29 9.11 8.87 +1.08 40 2 262 +1
30DEC26 142.50 C 0.00 0.00 0.00 8.21 +1.02 40 0 272 0
30DEC26 145.00 C 8.04 8.04 8.04 7.60 +0.97 40 1 150 0
30DEC26 147.50 C 7.00 7.00 7.00 7.03 +0.92 40 1 81 +1
30DEC26 150.00 C 0.00 0.00 0.00 6.49 +0.86 40 0 159 0
30DEC26 152.50 C 0.00 0.00 0.00 6.00 +0.97 40 0 19 0
30DEC26 155.00 C 0.00 0.00 0.00 5.54 +0.91 40 0 44 0
30DEC26 157.50 C 0.00 0.00 0.00 5.11 +0.72 40 0 62 0
30DEC26 160.00 C 0.00 0.00 0.00 4.58 +0.66 39 0 75 0
30DEC26 162.50 C 0.00 0.00 0.00 4.22 +0.62 39 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 4.00 +0.69 40 0 170 0
30DEC26 167.50 C 0.00 0.00 0.00 3.58 +0.54 39 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 3.40 +0.61 40 0 69 0
30DEC26 172.50 C 0.00 0.00 0.00 3.04 +0.48 39 0 6 0
30DEC26 175.00 C 3.73 3.73 3.73 2.88 +0.53 40 1 33 0
30DEC26 177.50 C 0.00 0.00 0.00 2.65 +0.50 40 0 4 0
30DEC26 180.00 C 0.00 0.00 0.00 2.44 +0.46 40 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 2.24 +0.43 39 0 8 0
30DEC26 185.00 C 2.90 2.90 2.90 2.06 +0.40 39 1 206 0
30MAR27 55.00 C 0.00 0.00 0.00 66.45 +2.83 55 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 64.13 +2.80 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 61.82 +2.77 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 59.51 +2.77 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 57.24 +2.77 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 55.00 +2.77 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 52.79 +2.75 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 50.57 +2.71 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 48.41 +2.69 46 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 46.28 +2.65 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 44.25 +2.68 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 42.21 +2.63 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 40.22 +2.58 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 38.28 +2.55 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 36.44 +2.56 42 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 34.60 +2.36 42 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 32.85 +2.35 41 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 31.11 +2.37 41 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 28.34 +1.21 37 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 27.90 +2.20 40 0 461 0
30MAR27 105.00 C 26.20 26.20 26.20 26.74 +2.58 41 2 107 +2
30MAR27 107.50 C 0.00 0.00 0.00 24.88 +2.11 40 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 23.52 +2.00 40 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 22.22 +1.91 40 0 54 0
30MAR27 115.00 C 0.00 0.00 0.00 20.97 +1.74 40 0 60 0
30MAR27 117.50 C 0.00 0.00 0.00 19.74 +1.61 40 0 180 0
30MAR27 120.00 C 0.00 0.00 0.00 18.85 +1.76 40 0 221 0
30MAR27 122.50 C 0.00 0.00 0.00 17.88 +1.82 40 0 36 0
30MAR27 125.00 C 0.00 0.00 0.00 16.82 +1.64 40 0 184 0
30MAR27 127.50 C 0.00 0.00 0.00 15.84 +1.65 40 0 114 0
30MAR27 130.00 C 0.00 0.00 0.00 15.02 +1.66 40 0 85 0
30MAR27 132.50 C 0.00 0.00 0.00 14.14 +1.55 40 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 13.30 +1.51 40 0 132 0
30MAR27 137.50 C 0.00 0.00 0.00 12.52 +1.42 40 0 72 0
30MAR27 140.00 C 0.00 0.00 0.00 11.77 +1.21 40 0 44 0
30MAR27 142.50 C 0.00 0.00 0.00 11.06 +1.16 40 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 10.40 +1.11 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 9.77 +1.06 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 9.18 +1.02 40 0 28 0
30MAR27 152.50 C 0.00 0.00 0.00 8.62 +0.98 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.09 +1.14 40 0 10 0
30MAR27 157.50 C 0.00 0.00 0.00 7.59 +1.08 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.13 +0.85 40 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 6.69 +0.81 40 0 4 0
30MAR27 165.00 C 0.00 0.00 0.00 6.27 +0.77 40 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 5.88 +0.88 40 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.52 +0.84 40 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 5.17 +0.79 40 0 0 0
30MAR27 175.00 C 5.50 5.50 5.50 4.85 +0.63 40 1 32 +1
TOTAL CALL 3,683 123,195 +1,427
08MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
08MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 161 0 10 0
08MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 127 0 63 0
08MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
08MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 94 0 92 0
08MAY26 107.50 P 0.03 0.03 0.03 0.01 0.00 78 3 47 -3
08MAY26 110.00 P 0.02 0.02 0.02 0.01 -0.01 62 3 178 0
08MAY26 112.50 P 0.05 0.05 0.05 0.01 -0.11 46 8 341 0
08MAY26 115.00 P 0.15 0.15 0.07 0.08 -0.54 43 14 271 +1
08MAY26 117.50 P 0.44 0.66 0.38 0.45 -1.39 41 77 155 -3
08MAY26 120.00 P 1.41 1.52 1.38 1.58 -2.28 40 21 57 +14
08MAY26 122.50 P 0.00 0.00 0.00 3.59 -2.53 40 0 12 0
08MAY26 125.00 P 0.00 0.00 0.00 6.01 -2.59 43 0 0 0
08MAY26 127.50 P 0.00 0.00 0.00 8.50 -2.60 0 0 0 0
08MAY26 130.00 P 0.00 0.00 0.00 11.00 -2.60 0 0 0 0
08MAY26 132.50 P 0.00 0.00 0.00 13.50 -2.60 0 0 0 0
08MAY26 135.00 P 0.00 0.00 0.00 16.00 -2.60 0 0 0 0
08MAY26 137.50 P 0.00 0.00 0.00 18.50 -3.10 0 0 0 0
08MAY26 140.00 P 0.00 0.00 0.00 21.00 -2.81 0 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 10 0
15MAY26 97.50 P 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 0.06 -0.04 56 0 94 0
15MAY26 102.50 P 0.26 0.26 0.26 0.13 -0.07 56 30 230 0
15MAY26 105.00 P 0.35 0.35 0.35 0.27 -0.14 56 60 69 +54
15MAY26 107.50 P 0.50 0.50 0.50 0.50 -0.25 56 30 192 +30
15MAY26 110.00 P 0.84 0.95 0.84 0.86 -0.43 55 5 278 +3
15MAY26 112.50 P 1.21 1.49 1.20 1.37 -0.66 55 128 281 +63
15MAY26 115.00 P 1.93 2.18 1.88 2.10 -0.91 54 156 233 +119
15MAY26 117.50 P 2.82 3.04 2.82 3.09 -1.22 54 162 257 +160
15MAY26 120.00 P 4.00 4.15 4.00 4.31 -1.49 54 5 52 +5
15MAY26 122.50 P 0.00 0.00 0.00 5.77 -1.92 53 0 3 0
15MAY26 125.00 P 0.00 0.00 0.00 7.56 -1.97 54 0 0 0
15MAY26 127.50 P 0.00 0.00 0.00 9.61 -2.05 55 0 0 0
15MAY26 130.00 P 0.00 0.00 0.00 11.71 -2.20 56 0 0 0
15MAY26 132.50 P 0.00 0.00 0.00 13.93 -2.34 55 0 0 0
15MAY26 135.00 P 0.00 0.00 0.00 16.25 -2.43 56 0 0 0
15MAY26 137.50 P 0.00 0.00 0.00 18.63 -2.97 55 0 0 0
15MAY26 140.00 P 0.00 0.00 0.00 21.06 -2.93 55 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 72 0 101 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 135 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 63 0 290 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 260 0
28MAY26 82.50 P 0.02 0.02 0.02 0.01 0.00 55 100 244 +100
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 578 0
28MAY26 87.50 P 0.09 0.09 0.06 0.01 0.00 46 38 695 -5
28MAY26 90.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 615 0
28MAY26 92.50 P 0.15 0.15 0.15 0.03 -0.01 44 27 900 -27
28MAY26 95.00 P 0.22 0.22 0.22 0.05 -0.02 42 1 2,800 0
28MAY26 97.50 P 0.26 0.26 0.26 0.11 -0.03 43 30 2,342 0
28MAY26 100.00 P 0.32 0.32 0.32 0.20 -0.08 42 1 2,092 0
28MAY26 102.50 P 0.51 0.51 0.51 0.36 -0.13 42 8 3,738 -4
28MAY26 105.00 P 0.60 0.73 0.60 0.60 -0.22 42 42 2,323 -34
28MAY26 107.50 P 1.05 1.05 0.99 0.96 -0.33 42 45 1,885 +21
28MAY26 110.00 P 1.41 1.50 1.41 1.48 -0.47 43 7 5,866 +6
28MAY26 112.50 P 2.00 2.14 1.95 2.09 -0.71 42 31 1,495 +1
28MAY26 115.00 P 2.80 2.95 2.80 2.90 -0.94 41 3 1,124 -1
28MAY26 117.50 P 3.98 3.98 3.85 3.91 -1.18 41 89 479 +43
28MAY26 120.00 P 5.20 5.33 5.00 5.14 -1.47 41 464 1,314 +381
28MAY26 122.50 P 0.00 0.00 0.00 6.61 -1.83 41 0 862 0
28MAY26 125.00 P 0.00 0.00 0.00 8.27 -2.09 40 0 169 0
28MAY26 127.50 P 0.00 0.00 0.00 10.04 -2.08 40 0 46 0
28MAY26 130.00 P 0.00 0.00 0.00 12.24 -2.02 42 0 83 0
28MAY26 132.50 P 0.00 0.00 0.00 14.34 -2.17 42 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 16.55 -2.29 42 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 18.84 -2.76 42 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 21.06 -2.93 37 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 23.52 -2.85 37 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 26.05 -2.77 42 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 28.51 -2.80 41 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 31.00 -2.82 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 33.50 -2.80 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 36.00 -2.82 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 38.50 -2.82 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 41.00 -2.81 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 43.50 -2.81 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 46.00 -2.81 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 48.50 -2.80 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 51.00 -2.80 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 53.50 -2.80 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 56.00 -2.64 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 371 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 220 0
29JUN26 75.00 P 0.11 0.11 0.11 0.01 0.00 43 2 406 -2
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 40 0 553 0
29JUN26 80.00 P 0.00 0.00 0.00 0.02 0.00 40 0 6,656 0
29JUN26 82.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 2,549 0
29JUN26 85.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 941 0
29JUN26 87.50 P 0.00 0.00 0.00 0.10 -0.02 39 0 957 0
29JUN26 90.00 P 0.00 0.00 0.00 0.17 -0.02 39 0 1,355 0
29JUN26 92.50 P 0.00 0.00 0.00 0.28 -0.04 39 0 1,568 0
29JUN26 95.00 P 0.00 0.00 0.00 0.43 -0.07 39 0 5,649 0
29JUN26 97.50 P 0.00 0.00 0.00 0.65 -0.11 39 0 1,847 0
29JUN26 100.00 P 1.08 1.18 1.08 0.94 -0.17 39 2 3,884 0
29JUN26 102.50 P 1.34 1.34 1.34 1.31 -0.26 39 32 4,083 -32
29JUN26 105.00 P 1.73 2.00 1.73 1.82 -0.33 39 100 4,430 +28
29JUN26 107.50 P 2.27 2.45 2.19 2.43 -0.43 39 83 4,705 +78
29JUN26 110.00 P 3.15 3.15 3.11 3.11 -0.56 39 50 6,031 +20
29JUN26 112.50 P 3.72 4.00 3.72 3.95 -0.68 39 235 4,441 +164
29JUN26 115.00 P 4.75 5.05 4.75 4.90 -0.84 38 360 3,879 0
29JUN26 117.50 P 5.63 6.29 5.63 6.05 -0.98 38 450 3,313 +408
29JUN26 120.00 P 6.74 7.46 6.74 7.22 -1.27 38 422 2,603 +422
29JUN26 122.50 P 8.35 9.00 8.35 8.79 -1.31 39 106 2,418 -46
29JUN26 125.00 P 9.75 10.30 9.75 10.43 -1.48 39 71 652 -25
29JUN26 127.50 P 0.00 0.00 0.00 12.03 -1.71 38 0 602 0
29JUN26 130.00 P 0.00 0.00 0.00 13.81 -1.70 38 0 1,406 0
29JUN26 132.50 P 0.00 0.00 0.00 15.82 -1.74 39 0 611 0
29JUN26 135.00 P 0.00 0.00 0.00 17.76 -2.41 38 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 19.84 -2.53 38 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 22.10 -2.53 39 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 24.34 -2.50 40 0 325 0
29JUN26 145.00 P 26.48 26.48 26.48 26.72 -2.36 41 2 221 -2
29JUN26 147.50 P 0.00 0.00 0.00 28.92 -2.76 39 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 31.35 -2.77 41 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 33.64 -2.92 38 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 36.01 -2.98 35 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 38.53 -2.90 38 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 41.02 -2.87 40 0 1,062 0
29JUN26 162.50 P 0.00 0.00 0.00 43.50 -2.81 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 46.00 -2.81 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 48.50 -2.92 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 51.00 -2.95 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 53.50 -2.91 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 56.00 -2.91 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 58.50 -2.92 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 61.00 -2.60 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 63.50 -2.91 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 66.00 -2.91 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30JUL26 77.50 P 0.26 0.26 0.26 0.06 0.00 38 1 1 +1
30JUL26 80.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.14 -0.03 38 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.23 -0.03 38 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.35 -0.04 38 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.51 -0.07 38 0 186 0
30JUL26 92.50 P 0.00 0.00 0.00 0.72 -0.11 38 0 241 0
30JUL26 95.00 P 0.00 0.00 0.00 0.99 -0.15 38 0 122 0
30JUL26 97.50 P 0.00 0.00 0.00 1.36 -0.17 38 0 172 0
30JUL26 100.00 P 1.88 1.88 1.88 1.79 -0.25 38 5 111 +5
30JUL26 102.50 P 2.31 2.31 2.31 2.31 -0.34 38 642 735 +640
30JUL26 105.00 P 2.88 2.91 2.78 2.88 -0.44 38 62 691 -16
30JUL26 107.50 P 3.46 3.46 3.46 3.58 -0.54 38 4 443 -4
30JUL26 110.00 P 4.20 4.20 4.19 4.37 -0.62 38 17 319 +17
30JUL26 112.50 P 0.00 0.00 0.00 5.28 -0.78 37 0 585 0
30JUL26 115.00 P 0.00 0.00 0.00 6.23 -0.99 37 0 2,815 0
30JUL26 117.50 P 7.64 7.64 7.64 7.41 -1.14 37 17 576 +17
30JUL26 120.00 P 8.98 8.98 8.70 8.77 -1.21 37 35 207 +35
30JUL26 122.50 P 10.04 10.32 10.04 10.23 -1.30 37 43 115 +43
30JUL26 125.00 P 0.00 0.00 0.00 11.68 -1.43 37 0 139 0
30JUL26 127.50 P 0.00 0.00 0.00 13.48 -1.41 38 0 90 0
30JUL26 130.00 P 0.00 0.00 0.00 15.22 -1.49 38 0 8 0
30JUL26 132.50 P 0.00 0.00 0.00 17.01 -1.65 38 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 18.94 -1.98 38 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 21.02 -1.95 38 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 23.20 -1.91 39 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 25.33 -2.07 39 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 27.40 -2.24 39 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 29.71 -2.23 40 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 31.91 -2.51 39 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 34.19 -2.61 39 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 36.51 -2.63 39 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 38.79 -2.75 38 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 41.17 -2.77 38 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 43.60 -2.82 38 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 46.00 -2.81 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 48.52 -2.90 38 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 51.00 -2.95 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 53.50 -2.91 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 56.00 -2.91 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
28AUG26 72.50 P 0.38 0.38 0.38 0.09 0.00 40 2 2 +2
28AUG26 75.00 P 0.45 0.45 0.45 0.14 -0.01 40 1 1 +1
28AUG26 77.50 P 0.00 0.00 0.00 0.20 -0.02 40 0 2 0
28AUG26 80.00 P 0.00 0.00 0.00 0.29 -0.04 40 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.44 -0.03 40 0 0 0
28AUG26 85.00 P 0.95 0.95 0.95 0.61 -0.06 40 2 7 +2
28AUG26 87.50 P 0.00 0.00 0.00 0.83 -0.09 40 0 0 0
28AUG26 90.00 P 1.42 1.42 1.35 1.11 -0.10 40 3 34 +2
28AUG26 92.50 P 1.67 1.67 1.67 1.46 -0.14 40 5 5 +5
28AUG26 95.00 P 2.09 2.09 2.09 1.85 -0.21 40 30 130 +27
28AUG26 97.50 P 2.52 2.52 2.52 2.37 -0.21 40 30 30 +30
28AUG26 100.00 P 3.00 3.00 3.00 2.93 -0.31 40 30 83 0
28AUG26 102.50 P 3.59 3.59 3.59 3.51 -0.42 40 30 60 +10
28AUG26 105.00 P 0.00 0.00 0.00 4.18 -0.53 39 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 4.96 -0.60 39 0 32 0
28AUG26 110.00 P 0.00 0.00 0.00 5.86 -0.78 39 0 1 0
28AUG26 112.50 P 0.00 0.00 0.00 6.86 -0.80 39 0 31 0
28AUG26 115.00 P 7.88 7.88 7.88 7.91 -0.96 39 10 50 0
28AUG26 117.50 P 9.10 9.15 9.09 9.18 -1.02 39 14 74 +14
28AUG26 120.00 P 10.41 10.41 10.41 10.51 -1.13 39 11 30 0
28AUG26 122.50 P 0.00 0.00 0.00 11.90 -1.28 39 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 13.38 -1.30 39 0 0 0
28AUG26 127.50 P 14.94 14.94 14.94 14.97 -1.63 39 10 10 +10
28AUG26 130.00 P 0.00 0.00 0.00 16.83 -1.58 40 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 18.59 -1.69 40 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 20.45 -1.72 40 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 22.38 -1.81 40 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 24.37 -1.94 40 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 26.41 -2.02 40 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 28.51 -2.08 40 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 30.69 -2.09 41 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 32.88 -2.13 41 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 35.10 -2.16 41 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 37.23 -2.30 41 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 39.50 -2.36 41 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 41.75 -2.44 40 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 44.04 -2.52 40 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 46.42 -2.52 40 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 48.75 -2.67 39 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 51.15 -2.80 39 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 53.54 -2.87 38 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 56.07 -2.84 40 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 0.00 40 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.07 -0.02 39 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.11 -0.03 39 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.16 -0.05 39 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.24 -0.07 38 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.34 -0.10 38 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.47 -0.14 38 0 1,636 0
29SEP26 82.50 P 0.00 0.00 0.00 0.65 -0.16 38 0 327 0
29SEP26 85.00 P 1.30 1.30 1.30 0.89 -0.21 39 2 254 0
29SEP26 87.50 P 1.50 1.50 1.50 1.14 -0.28 38 1 788 +1
29SEP26 90.00 P 0.00 0.00 0.00 1.51 -0.30 39 0 3,785 0
29SEP26 92.50 P 2.20 2.20 2.20 1.91 -0.38 39 5 1,843 +5
29SEP26 95.00 P 0.00 0.00 0.00 2.40 -0.42 39 0 1,112 0
29SEP26 97.50 P 3.11 3.11 3.11 2.93 -0.54 39 6 2,841 0
29SEP26 100.00 P 3.70 3.80 3.70 3.60 -0.56 39 51 7,105 -31
29SEP26 102.50 P 4.43 4.43 4.35 4.28 -0.63 39 36 2,081 +6
29SEP26 105.00 P 0.00 0.00 0.00 5.01 -0.72 38 0 4,796 0
29SEP26 107.50 P 0.00 0.00 0.00 5.85 -0.80 38 0 2,786 0
29SEP26 110.00 P 0.00 0.00 0.00 6.79 -0.88 38 0 5,404 0
29SEP26 112.50 P 0.00 0.00 0.00 7.82 -0.97 38 0 536 0
29SEP26 115.00 P 8.92 9.20 8.92 8.85 -1.19 38 8 1,293 +1
29SEP26 117.50 P 0.00 0.00 0.00 10.07 -1.31 38 0 1,726 0
29SEP26 120.00 P 0.00 0.00 0.00 11.37 -1.45 38 0 1,094 0
29SEP26 122.50 P 0.00 0.00 0.00 13.26 -1.17 39 0 370 0
29SEP26 125.00 P 0.00 0.00 0.00 14.76 -1.30 39 0 815 0
29SEP26 127.50 P 0.00 0.00 0.00 16.37 -1.39 39 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 17.99 -1.55 39 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 19.75 -1.62 40 0 184 0
29SEP26 135.00 P 0.00 0.00 0.00 21.57 -1.72 40 0 105 0
29SEP26 137.50 P 0.00 0.00 0.00 23.44 -1.79 40 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 25.40 -1.83 40 0 31 0
29SEP26 142.50 P 0.00 0.00 0.00 27.39 -1.91 40 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 29.41 -2.01 40 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 31.52 -2.03 41 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 33.67 -2.05 41 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 35.85 -2.07 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 38.00 -2.14 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 40.21 -2.20 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 42.44 -2.22 41 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 44.64 -2.21 41 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 46.94 -2.25 41 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 49.23 -2.43 40 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 51.62 -2.44 41 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 53.99 -2.42 41 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 56.36 -2.55 41 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 58.67 -2.75 40 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 61.08 -2.66 39 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 63.57 -2.84 40 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 66.00 -2.91 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 367 0
30DEC26 57.50 P 0.00 0.00 0.00 0.09 -0.01 39 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.14 -0.02 40 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.19 -0.03 39 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.28 -0.04 39 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.37 -0.07 39 0 6 0
30DEC26 70.00 P 0.00 0.00 0.00 0.51 -0.07 39 0 40 0
30DEC26 72.50 P 0.00 0.00 0.00 0.70 -0.09 39 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 0.91 -0.10 40 0 1,591 0
30DEC26 77.50 P 0.00 0.00 0.00 1.16 -0.15 39 0 241 0
30DEC26 80.00 P 0.00 0.00 0.00 1.46 -0.17 40 0 638 0
30DEC26 82.50 P 0.00 0.00 0.00 1.82 -0.22 39 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 2.23 -0.23 40 0 526 0
30DEC26 87.50 P 0.00 0.00 0.00 2.70 -0.31 40 0 135 0
30DEC26 90.00 P 3.51 3.51 3.51 3.25 -0.30 40 2 1,081 +2
30DEC26 92.50 P 3.96 3.96 3.96 3.82 -0.42 40 5 1,573 +5
30DEC26 95.00 P 0.00 0.00 0.00 4.53 -0.41 40 0 1,251 0
30DEC26 97.50 P 0.00 0.00 0.00 5.23 -0.42 40 0 897 0
30DEC26 100.00 P 6.05 6.05 6.05 5.97 -0.52 39 3 1,980 +3
30DEC26 102.50 P 0.00 0.00 0.00 6.65 -0.66 39 0 584 0
30DEC26 105.00 P 7.68 7.68 7.68 7.48 -0.79 39 2 1,496 -2
30DEC26 107.50 P 0.00 0.00 0.00 8.64 -0.66 39 0 1,621 0
30DEC26 110.00 P 9.67 9.67 9.67 9.53 -0.89 39 1 1,471 -1
30DEC26 112.50 P 0.00 0.00 0.00 10.89 -0.73 39 0 1,135 0
30DEC26 115.00 P 11.87 11.87 11.87 11.77 -1.11 38 1 1,998 0
30DEC26 117.50 P 0.00 0.00 0.00 13.13 -1.11 38 0 394 0
30DEC26 120.00 P 0.00 0.00 0.00 14.29 -1.38 38 0 281 0
30DEC26 122.50 P 0.00 0.00 0.00 15.88 -1.30 38 0 375 0
30DEC26 125.00 P 0.00 0.00 0.00 17.60 -1.17 39 0 1,049 0
30DEC26 127.50 P 0.00 0.00 0.00 19.19 -1.24 39 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 20.84 -1.31 39 0 1,001 0
30DEC26 132.50 P 0.00 0.00 0.00 22.54 -1.37 39 0 30 0
30DEC26 135.00 P 0.00 0.00 0.00 24.31 -1.49 40 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 26.00 -1.60 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 28.00 -1.53 40 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 29.79 -1.68 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 31.73 -1.73 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 33.68 -1.80 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 35.71 -1.70 40 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 37.75 -1.89 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 39.84 -1.92 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 41.94 -1.98 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 44.06 -2.05 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 46.22 -2.08 40 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 48.35 -2.19 40 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 50.61 -2.08 40 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 52.78 -2.24 40 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 55.07 -2.23 40 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 57.33 -2.27 40 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 59.61 -2.31 40 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 61.83 -2.44 40 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 64.22 -2.41 40 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 66.51 -2.51 39 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.27 -0.03 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.35 -0.05 39 0 7 0
30MAR27 62.50 P 0.00 0.00 0.00 0.50 -0.05 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.64 -0.08 39 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.85 -0.08 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.06 -0.12 39 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.36 -0.13 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.66 -0.16 39 0 14 0
30MAR27 77.50 P 0.00 0.00 0.00 2.04 -0.20 39 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.46 -0.20 40 0 36 0
30MAR27 82.50 P 0.00 0.00 0.00 2.93 -0.28 40 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 3.48 -0.28 40 0 1,059 0
30MAR27 87.50 P 0.00 0.00 0.00 4.04 -0.36 40 0 10 0
30MAR27 90.00 P 4.92 4.92 4.92 4.72 -0.40 40 5 84 +5
30MAR27 92.50 P 0.00 0.00 0.00 5.44 -0.40 40 0 147 0
30MAR27 95.00 P 0.00 0.00 0.00 6.15 -0.43 40 0 78 0
30MAR27 97.50 P 0.00 0.00 0.00 6.91 -0.47 39 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 7.72 -0.59 39 0 401 0
30MAR27 102.50 P 0.00 0.00 0.00 8.50 -0.70 39 0 622 0
30MAR27 105.00 P 0.00 0.00 0.00 9.43 -0.78 38 0 225 0
30MAR27 107.50 P 0.00 0.00 0.00 10.55 -0.75 39 0 176 0
30MAR27 110.00 P 0.00 0.00 0.00 11.63 -0.83 39 0 1,171 0
30MAR27 112.50 P 0.00 0.00 0.00 12.78 -0.96 38 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 14.00 -0.99 38 0 756 0
30MAR27 117.50 P 0.00 0.00 0.00 15.29 -1.07 38 0 3 0
30MAR27 120.00 P 0.00 0.00 0.00 16.64 -1.18 38 0 20 0
30MAR27 122.50 P 0.00 0.00 0.00 18.05 -1.26 38 0 61 0
30MAR27 125.00 P 0.00 0.00 0.00 19.76 -1.10 39 0 89 0
30MAR27 127.50 P 0.00 0.00 0.00 21.33 -0.96 39 0 34 0
30MAR27 130.00 P 0.00 0.00 0.00 22.81 -1.21 39 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 24.58 -1.26 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 26.27 -1.40 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 28.06 -1.42 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 29.94 -1.37 40 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 31.74 -1.37 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 33.61 -1.56 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 35.54 -1.60 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.56 -1.59 40 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 39.46 -1.71 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 41.46 -1.74 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.49 -1.81 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 45.60 -1.83 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 47.67 -1.88 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 49.79 -1.92 40 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 51.91 -1.97 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 54.06 -2.00 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 56.25 -2.03 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 58.44 -2.08 40 0 0 0
TOTAL PUT 4,635 183,271 +2,772
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$ 46.60
28MAY26 36.00 C 0.00 0.00 0.00 10.92 +0.60 76 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.96 +0.58 72 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.93 +0.56 64 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.97 +0.53 60 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.80 +0.28 43 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.90 +0.27 43 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.05 +0.25 43 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.25 +0.22 43 0 7 0
28MAY26 44.00 C 0.00 0.00 0.00 3.52 +0.20 43 0 1 0
28MAY26 45.00 C 0.00 0.00 0.00 2.87 +0.19 43 0 99 0
28MAY26 46.00 C 2.52 2.52 2.52 2.25 +0.14 42 15 94 +15
28MAY26 47.00 C 2.17 2.19 1.90 1.75 +0.12 42 33 122 -2
28MAY26 48.00 C 2.30 2.30 1.50 1.35 +0.10 42 44 153 -1
28MAY26 49.00 C 1.83 1.83 1.45 1.02 +0.07 43 55 147 -40
28MAY26 50.00 C 1.42 1.42 0.79 0.76 +0.06 43 69 427 -27
28MAY26 52.50 C 0.59 0.59 0.59 0.35 +0.04 44 1 338 +1
28MAY26 55.00 C 0.31 0.31 0.31 0.14 +0.01 44 15 214 +15
28MAY26 57.50 C 0.00 0.00 0.00 0.05 0.00 44 0 70 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 0.00 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 58 0 114 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.09 +0.67 80 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.10 +0.64 76 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.13 +0.63 72 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.18 +0.63 69 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.19 +0.59 65 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.21 +0.55 61 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.24 +0.50 57 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.30 +0.47 54 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.39 +0.44 52 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.51 +0.47 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.66 +0.45 49 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.86 +0.41 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.93 +0.19 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.25 +0.18 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.62 +0.16 44 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 4.03 +0.12 44 0 45 0
29JUN26 46.00 C 3.79 3.79 3.79 3.46 +0.11 43 15 82 +15
29JUN26 47.00 C 3.61 3.68 3.14 2.96 +0.09 43 77 117 +27
29JUN26 48.00 C 2.93 2.93 2.69 2.53 +0.09 43 30 148 +15
29JUN26 49.00 C 2.90 2.90 2.29 2.15 +0.07 43 14 128 +13
29JUN26 50.00 C 0.00 0.00 0.00 1.82 +0.06 43 0 794 0
29JUN26 52.50 C 1.89 1.89 1.89 1.18 +0.04 43 15 166 -15
29JUN26 55.00 C 1.05 1.05 0.83 0.76 +0.04 44 22 346 -13
29JUN26 57.50 C 0.00 0.00 0.00 0.48 +0.02 44 0 222 0
29JUN26 60.00 C 0.55 0.55 0.55 0.28 0.00 44 30 160 +30
29JUN26 62.50 C 0.28 0.28 0.23 0.16 0.00 44 5 5 +5
29JUN26 65.00 C 0.00 0.00 0.00 0.09 0.00 44 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 0.00 44 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 0.00 44 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 0.00 45 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 11.66 +0.61 54 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.79 +0.63 52 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.96 +0.52 51 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.15 +0.45 50 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.39 +0.47 49 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.66 +0.45 49 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.77 +0.24 45 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.14 +0.23 45 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.56 +0.25 45 0 180 0
30JUL26 45.00 C 0.00 0.00 0.00 5.01 +0.15 45 0 180 0
30JUL26 46.00 C 4.75 4.75 4.51 4.52 +0.20 46 47 141 +15
30JUL26 47.00 C 4.42 4.42 4.14 4.02 +0.17 45 87 144 +43
30JUL26 48.00 C 3.94 3.94 3.69 3.51 +0.08 44 57 276 +39
30JUL26 49.00 C 3.28 3.29 3.28 3.13 +0.10 45 27 240 +27
30JUL26 50.00 C 2.94 3.05 2.84 2.77 +0.08 44 33 547 +33
30JUL26 52.50 C 0.00 0.00 0.00 2.04 +0.04 45 0 130 0
30JUL26 55.00 C 1.85 1.91 1.57 1.50 +0.05 45 118 410 +3
30JUL26 57.50 C 0.00 0.00 0.00 1.06 +0.02 45 0 200 0
30JUL26 60.00 C 0.00 0.00 0.00 0.79 +0.06 46 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 0.53 +0.04 45 0 45 0
30JUL26 65.00 C 0.00 0.00 0.00 0.37 +0.03 46 0 61 0
30JUL26 67.50 C 0.00 0.00 0.00 0.25 +0.02 45 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.17 +0.02 45 0 4 0
30JUL26 72.50 C 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.12 +0.34 53 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.31 +0.54 52 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.53 +0.29 51 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.78 +0.45 51 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.07 +0.53 50 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 8.39 +0.48 50 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.74 +0.46 50 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 7.13 +0.41 49 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 6.56 +0.44 49 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 5.84 +0.21 47 0 25 0
28AUG26 46.00 C 0.00 0.00 0.00 5.38 +0.16 47 0 90 0
28AUG26 47.00 C 5.33 5.33 5.33 4.85 +0.11 47 15 80 +5
28AUG26 48.00 C 5.18 5.18 4.58 4.41 +0.10 47 24 82 +12
28AUG26 49.00 C 4.17 4.17 4.17 4.00 +0.09 46 10 65 +5
28AUG26 50.00 C 4.01 4.01 3.79 3.63 +0.08 46 11 50 +6
28AUG26 52.50 C 3.50 3.50 3.50 2.84 +0.06 46 15 77 -15
28AUG26 55.00 C 2.78 2.78 2.78 2.23 +0.09 47 15 105 -15
28AUG26 57.50 C 0.00 0.00 0.00 1.74 +0.04 47 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 1.37 +0.05 48 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 1.01 +0.06 47 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.76 0.00 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.49 +0.24 51 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.72 +0.22 51 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.99 +0.37 50 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.28 +0.39 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.54 +0.30 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.89 +0.27 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.44 +0.44 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.85 +0.43 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.30 +0.42 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.77 +0.39 49 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 6.10 +0.15 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.63 +0.16 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.18 +0.14 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.79 +0.14 47 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 4.39 +0.09 47 0 1,525 0
29SEP26 52.50 C 0.00 0.00 0.00 3.57 +0.07 47 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 2.92 +0.09 47 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 2.39 +0.09 48 0 24 0
29SEP26 60.00 C 0.00 0.00 0.00 1.94 +0.06 48 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 1.52 +0.05 48 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 1.21 +0.04 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.96 +0.03 48 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.76 +0.02 48 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.60 +0.02 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.48 +0.02 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.37 +0.01 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.29 0.00 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.23 +0.01 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.18 0.00 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.14 0.00 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.11 0.00 47 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.09 0.00 48 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 13.75 +0.32 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.06 +0.31 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.39 +0.45 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.74 +0.43 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.12 +0.43 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.53 +0.42 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.96 +0.42 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.42 +0.42 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.90 +0.38 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.22 +0.18 48 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 7.75 +0.20 48 0 15 0
30DEC26 47.00 C 0.00 0.00 0.00 7.29 +0.16 47 0 30 0
30DEC26 48.00 C 7.40 7.40 7.40 6.86 +0.15 47 15 15 0
30DEC26 49.00 C 0.00 0.00 0.00 6.41 +0.10 47 0 45 0
30DEC26 50.00 C 0.00 0.00 0.00 6.07 +0.14 47 0 45 0
30DEC26 52.50 C 0.00 0.00 0.00 5.20 +0.17 47 0 45 0
30DEC26 55.00 C 0.00 0.00 0.00 4.50 +0.12 47 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 3.88 +0.11 47 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 3.31 +0.08 47 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 2.89 +0.09 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 2.47 +0.08 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 2.10 +0.07 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.74 +0.06 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.48 +0.05 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.26 +0.05 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.07 +0.01 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.91 +0.01 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.78 +0.03 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.66 +0.03 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.56 +0.02 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.48 +0.02 47 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.41 +0.02 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.76 +0.24 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.12 +0.25 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.49 +0.36 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.89 +0.37 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.31 +0.42 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.75 +0.37 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.21 +0.37 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.70 +0.38 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.09 +0.26 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.61 +0.26 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 9.14 +0.25 48 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 8.70 +0.20 48 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 8.27 +0.19 48 0 15 0
30MAR27 49.00 C 8.08 8.08 8.08 7.86 +0.18 47 15 30 +15
30MAR27 50.00 C 0.00 0.00 0.00 7.44 +0.14 47 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 6.57 +0.08 47 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 5.80 +0.12 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 5.11 +0.10 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.52 +0.21 47 0 34 0
30MAR27 62.50 C 0.00 0.00 0.00 4.11 +0.09 48 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 3.62 +0.07 48 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 3.20 +0.07 48 0 30 0
30MAR27 70.00 C 0.00 0.00 0.00 2.74 -0.02 47 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 2.41 +0.05 47 0 14 0
30MAR27 75.00 C 0.00 0.00 0.00 2.13 +0.05 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 1.88 +0.04 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.66 +0.04 47 0 1 0
TOTAL CALL 929 10,997 +211
28MAY26 36.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 30 0
28MAY26 37.00 P 0.00 0.00 0.00 0.03 0.00 46 0 201 0
28MAY26 38.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 146 0
28MAY26 39.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 22 0
28MAY26 40.00 P 0.00 0.00 0.00 0.15 -0.03 44 0 226 0
28MAY26 41.00 P 0.31 0.37 0.31 0.25 -0.05 44 17 148 0
28MAY26 42.00 P 0.00 0.00 0.00 0.40 -0.07 44 0 111 0
28MAY26 43.00 P 0.71 0.71 0.71 0.61 -0.09 44 1 205 +1
28MAY26 44.00 P 0.00 0.00 0.00 0.89 -0.12 44 0 157 0
28MAY26 45.00 P 1.13 1.13 1.13 1.24 -0.15 44 27 158 +27
28MAY26 46.00 P 1.18 1.53 1.18 1.68 -0.16 44 30 70 -14
28MAY26 47.00 P 2.00 2.00 2.00 2.20 -0.14 45 15 225 0
28MAY26 48.00 P 1.80 2.55 1.80 2.79 -0.16 45 29 152 -1
28MAY26 49.00 P 0.00 0.00 0.00 3.39 -0.24 43 0 159 0
28MAY26 50.00 P 0.00 0.00 0.00 4.12 -0.26 43 0 239 0
28MAY26 52.50 P 0.00 0.00 0.00 6.19 -0.29 44 0 177 0
28MAY26 55.00 P 0.00 0.00 0.00 8.43 -0.42 38 0 31 0
28MAY26 57.50 P 0.00 0.00 0.00 10.91 -0.43 43 0 56 0
28MAY26 60.00 P 0.00 0.00 0.00 13.40 -0.45 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.90 -0.45 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.40 -0.54 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.90 -0.53 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.40 -0.49 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.90 -0.54 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.40 -0.53 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 30.90 -0.49 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 33.40 -0.59 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 35.90 -0.45 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.40 -0.56 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 0.00 45 0 13 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 9 0
29JUN26 34.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 26 0
29JUN26 35.00 P 0.00 0.00 0.00 0.12 -0.03 44 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 0.18 -0.04 44 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.27 -0.05 44 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.38 -0.06 44 0 66 0
29JUN26 39.00 P 0.00 0.00 0.00 0.53 -0.07 44 0 77 0
29JUN26 40.00 P 0.00 0.00 0.00 0.72 -0.08 44 0 53 0
29JUN26 41.00 P 1.00 1.01 1.00 0.94 -0.11 44 6 77 0
29JUN26 42.00 P 1.15 1.15 1.15 1.21 -0.13 44 15 45 0
29JUN26 43.00 P 1.54 1.54 1.51 1.54 -0.14 44 23 115 +23
29JUN26 44.00 P 1.80 1.87 1.80 1.92 -0.16 45 17 169 +13
29JUN26 45.00 P 1.77 1.77 1.77 2.34 -0.17 45 3 163 0
29JUN26 46.00 P 2.28 2.65 2.28 2.82 -0.15 45 16 86 +15
29JUN26 47.00 P 3.13 3.13 3.13 3.33 -0.16 45 15 886 +15
29JUN26 48.00 P 0.00 0.00 0.00 3.89 -0.17 45 0 280 0
29JUN26 49.00 P 0.00 0.00 0.00 4.50 -0.26 44 0 77 0
29JUN26 50.00 P 0.00 0.00 0.00 5.11 -0.26 44 0 353 0
29JUN26 52.50 P 0.00 0.00 0.00 6.96 -0.41 44 0 115 0
29JUN26 55.00 P 0.00 0.00 0.00 8.91 -0.41 42 0 127 0
29JUN26 57.50 P 0.00 0.00 0.00 11.15 -0.39 42 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 13.46 -0.41 39 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 15.95 -0.40 44 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 18.41 -0.53 44 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 20.90 -0.53 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.40 -0.49 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.90 -0.54 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.40 -0.56 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.90 -0.62 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.40 -0.59 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 35.90 -0.62 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 38.40 -0.62 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 40.90 -0.55 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 43.40 -0.62 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 45.90 -0.49 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.51 -0.04 46 0 0 0
30JUL26 37.00 P 0.81 0.81 0.81 0.66 -0.05 45 30 121 +30
30JUL26 38.00 P 0.00 0.00 0.00 0.85 -0.07 46 0 61 0
30JUL26 39.00 P 0.00 0.00 0.00 1.08 -0.06 46 0 95 0
30JUL26 40.00 P 1.41 1.41 1.41 1.36 -0.06 46 15 61 +15
30JUL26 41.00 P 0.00 0.00 0.00 1.65 -0.07 46 0 166 0
30JUL26 42.00 P 2.04 2.04 2.04 1.99 -0.08 46 15 107 +15
30JUL26 43.00 P 2.38 2.38 2.38 2.37 -0.10 46 15 60 0
30JUL26 44.00 P 2.64 2.68 2.64 2.77 -0.12 46 36 122 +9
30JUL26 45.00 P 3.05 3.12 3.05 3.20 -0.13 46 45 147 +30
30JUL26 46.00 P 3.46 3.46 3.46 3.68 -0.14 46 45 238 0
30JUL26 47.00 P 4.00 4.00 4.00 4.20 -0.13 46 15 888 +15
30JUL26 48.00 P 4.50 4.54 4.50 4.76 -0.16 46 30 186 +15
30JUL26 49.00 P 0.00 0.00 0.00 5.36 -0.17 46 0 116 0
30JUL26 50.00 P 5.12 5.12 5.12 6.00 -0.17 45 15 50 +15
30JUL26 52.50 P 0.00 0.00 0.00 7.72 -0.26 45 0 106 0
30JUL26 55.00 P 0.00 0.00 0.00 9.67 -0.38 46 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.77 -0.38 46 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.00 -0.54 47 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.45 -0.50 51 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.76 -0.43 51 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.99 -0.44 46 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.42 -0.60 45 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.90 -0.62 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.40 -0.62 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.88 -0.09 47 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 1.13 -0.06 48 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 1.37 -0.08 48 0 1 0
28AUG26 39.00 P 0.00 0.00 0.00 1.65 -0.08 48 0 15 0
28AUG26 40.00 P 0.00 0.00 0.00 1.95 -0.10 48 0 58 0
28AUG26 41.00 P 0.00 0.00 0.00 2.30 -0.11 48 0 30 0
28AUG26 42.00 P 2.58 2.58 2.58 2.66 -0.13 48 15 60 +15
28AUG26 43.00 P 0.00 0.00 0.00 3.10 -0.12 48 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 3.53 -0.14 48 0 45 0
28AUG26 45.00 P 0.00 0.00 0.00 3.97 -0.13 48 0 30 0
28AUG26 46.00 P 4.26 4.26 4.26 4.46 -0.13 47 15 15 +15
28AUG26 47.00 P 0.00 0.00 0.00 4.99 -0.13 47 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 5.49 -0.20 47 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 6.11 -0.17 47 0 60 0
28AUG26 50.00 P 0.00 0.00 0.00 6.78 -0.14 47 0 15 0
28AUG26 52.50 P 0.00 0.00 0.00 8.27 -0.53 45 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.12 -0.44 45 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.09 -0.47 45 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.16 -0.71 44 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.45 -0.62 45 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.80 -0.73 46 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.31 -0.02 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.56 -0.03 48 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 1.85 -0.08 48 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 2.15 -0.10 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.51 -0.10 48 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 2.87 -0.10 48 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 3.28 -0.13 48 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 3.70 -0.13 48 0 73 0
29SEP26 44.00 P 0.00 0.00 0.00 4.12 -0.16 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.58 -0.16 48 0 251 0
29SEP26 46.00 P 0.00 0.00 0.00 5.10 -0.15 48 0 24 0
29SEP26 47.00 P 5.37 5.37 5.37 5.62 -0.15 48 50 717 +50
29SEP26 48.00 P 0.00 0.00 0.00 6.16 -0.20 47 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 6.76 -0.20 47 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 7.40 -0.18 48 0 1,250 0
29SEP26 52.50 P 8.10 8.68 8.10 9.07 -0.29 48 24 768 +15
29SEP26 55.00 P 0.00 0.00 0.00 10.90 -0.31 48 0 151 0
29SEP26 57.50 P 0.00 0.00 0.00 12.83 -0.34 48 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 14.96 -0.27 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.35 -0.34 52 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 19.75 -0.16 55 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 22.07 -0.31 57 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.47 -0.21 59 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 26.84 -0.22 60 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.02 -0.36 58 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.18 -0.34 54 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.42 -0.57 48 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.90 -0.62 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.40 -0.62 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.90 -0.57 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 43.40 -0.62 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 45.90 -0.49 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.24 -0.06 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.54 -0.08 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.91 -0.08 48 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 3.28 -0.08 48 0 50 0
30DEC26 40.00 P 0.00 0.00 0.00 3.65 -0.10 48 0 22 0
30DEC26 41.00 P 0.00 0.00 0.00 4.06 -0.09 48 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 4.48 -0.10 48 0 75 0
30DEC26 43.00 P 0.00 0.00 0.00 4.92 -0.10 48 0 95 0
30DEC26 44.00 P 0.00 0.00 0.00 5.38 -0.11 47 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 5.87 -0.11 47 0 18 0
30DEC26 46.00 P 0.00 0.00 0.00 6.36 -0.14 47 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.91 -0.13 47 0 69 0
30DEC26 48.00 P 0.00 0.00 0.00 7.48 -0.13 47 0 92 0
30DEC26 49.00 P 0.00 0.00 0.00 8.07 -0.14 47 0 75 0
30DEC26 50.00 P 0.00 0.00 0.00 8.69 -0.15 47 0 90 0
30DEC26 52.50 P 9.96 9.96 9.96 10.32 -0.20 47 15 17 +15
30DEC26 55.00 P 0.00 0.00 0.00 12.09 -0.23 47 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 13.94 -0.24 47 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 15.70 -0.54 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.78 -0.61 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.01 -0.67 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.41 -0.68 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.97 -0.42 53 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 27.45 -0.27 55 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.82 -0.29 57 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.23 -0.29 58 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 34.64 -0.33 60 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 36.89 -0.40 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.01 -0.46 57 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.16 -0.48 53 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.47 -0.55 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 45.90 -0.57 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.03 -0.09 48 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 3.40 -0.10 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.78 -0.10 48 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 4.17 -0.12 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.58 -0.10 48 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 5.00 -0.09 47 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.43 -0.10 47 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.89 -0.11 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.37 -0.11 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.87 -0.12 47 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.38 -0.13 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.93 -0.14 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.50 -0.13 46 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 9.09 -0.13 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.70 -0.16 46 0 0 0
30MAR27 52.50 P 10.89 10.89 10.89 11.26 -0.28 46 15 15 +15
30MAR27 55.00 P 0.00 0.00 0.00 12.99 -0.25 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.82 -0.27 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.71 -0.26 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.66 -0.28 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.68 -0.23 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.78 -0.37 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.98 -0.41 46 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 27.45 -0.28 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.82 -0.39 50 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.60 -0.38 55 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.05 -0.30 56 0 2 0
TOTAL PUT 609 13,481 +348
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 38.36
28MAY26 25.00 C 0.00 0.00 0.00 13.40 +0.82 62 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 12.40 +0.82 52 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.40 +0.82 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.41 +0.82 52 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.42 +0.82 51 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.44 +0.81 51 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.47 +0.80 50 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.52 +0.77 49 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.47 +0.60 37 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 4.76 +0.72 50 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 3.96 +0.66 49 0 94 0
28MAY26 36.00 C 3.43 3.43 3.42 3.23 +0.60 49 9 196 +9
28MAY26 37.00 C 2.50 2.50 1.94 2.51 +0.48 47 51 237 -51
28MAY26 38.00 C 2.38 2.38 2.04 2.04 +0.51 49 16 177 -10
28MAY26 39.00 C 1.93 1.93 1.63 1.54 +0.40 49 5 106 +3
28MAY26 40.00 C 1.55 1.55 1.07 1.22 +0.34 50 89 821 -6
28MAY26 41.00 C 1.05 1.15 0.93 0.85 +0.22 49 57 191 +16
28MAY26 42.00 C 0.76 0.76 0.65 0.65 +0.21 50 3 295 +2
28MAY26 43.00 C 0.56 0.56 0.44 0.46 +0.16 50 11 131 +11
28MAY26 44.00 C 0.29 0.34 0.29 0.32 +0.12 50 22 162 +12
28MAY26 45.00 C 0.20 0.20 0.20 0.22 +0.08 50 20 248 +20
28MAY26 46.00 C 0.20 0.20 0.14 0.15 +0.06 50 5 113 +3
28MAY26 47.00 C 0.00 0.00 0.00 0.10 +0.04 50 0 208 0
28MAY26 48.00 C 0.00 0.00 0.00 0.07 +0.03 50 0 136 0
28MAY26 49.00 C 0.06 0.06 0.06 0.05 +0.02 51 20 95 0
28MAY26 50.00 C 0.10 0.10 0.04 0.03 +0.02 51 36 229 +31
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 98 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 52 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 86 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 28.88 +0.82 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 28.63 +0.82 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 28.38 +0.81 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 27.89 +0.82 136 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 27.39 +0.82 127 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 26.89 +0.82 117 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 26.39 +0.82 98 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 25.89 +0.82 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 25.39 +0.82 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 24.89 +0.82 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 24.39 +0.81 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 23.90 +0.82 102 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 23.40 +0.82 96 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 22.90 +0.82 89 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 22.40 +0.82 75 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 21.90 +0.82 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 21.40 +0.82 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 20.90 +0.82 0 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 20.40 +0.81 0 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 19.91 +0.82 78 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 19.41 +0.82 73 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.91 +0.82 67 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.41 +0.82 57 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 17.41 +0.82 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.41 +0.81 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.42 +0.82 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.42 +0.82 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.43 +0.82 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.44 +0.82 50 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 11.45 +0.81 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.48 +0.80 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.52 +0.79 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.54 +0.84 45 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 7.68 +0.74 48 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.82 +0.72 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.00 +0.68 48 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 5.24 +0.64 48 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 4.53 +0.58 48 0 271 0
29JUN26 36.00 C 0.00 0.00 0.00 3.91 +0.58 48 0 195 0
29JUN26 37.00 C 0.00 0.00 0.00 3.32 +0.53 48 0 128 0
29JUN26 38.00 C 2.65 2.85 2.65 2.83 +0.48 48 12 128 0
29JUN26 39.00 C 2.61 2.61 2.12 2.37 +0.37 48 2 61 0
29JUN26 40.00 C 1.78 1.93 1.78 2.02 +0.36 49 22 61 -20
29JUN26 41.00 C 1.53 1.53 1.53 1.67 +0.36 49 20 123 0
29JUN26 42.00 C 1.40 1.40 1.40 1.37 +0.26 49 2 838 0
29JUN26 43.00 C 1.25 1.25 1.25 1.13 +0.24 49 3 34 +3
29JUN26 44.00 C 1.00 1.00 0.97 0.91 +0.19 48 4 104 +4
29JUN26 45.00 C 0.90 0.99 0.82 0.73 +0.15 48 14 192 +3
29JUN26 46.00 C 0.00 0.00 0.00 0.59 +0.14 48 0 107 0
29JUN26 47.00 C 0.00 0.00 0.00 0.47 +0.11 48 0 50 0
29JUN26 48.00 C 0.56 0.56 0.50 0.38 +0.10 48 14 17 -14
29JUN26 49.00 C 0.00 0.00 0.00 0.29 +0.07 48 0 90 0
29JUN26 50.00 C 0.00 0.00 0.00 0.23 +0.06 48 0 117 0
29JUN26 52.50 C 0.00 0.00 0.00 0.13 +0.04 48 0 142 0
29JUN26 55.00 C 0.00 0.00 0.00 0.07 +0.02 49 0 66 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 0.00 49 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 13.44 +0.81 49 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.46 +0.79 48 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.50 +0.78 48 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.55 +0.76 48 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.63 +0.73 48 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.75 +0.69 48 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.91 +0.65 48 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.17 +0.67 49 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.44 +0.64 49 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.75 +0.56 49 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 5.13 +0.57 49 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.67 +0.71 51 0 15 0
30JUL26 37.00 C 3.96 3.96 3.96 4.01 +0.52 49 15 118 0
30JUL26 38.00 C 0.00 0.00 0.00 3.56 +0.47 49 0 82 0
30JUL26 39.00 C 0.00 0.00 0.00 3.16 +0.45 50 0 35 0
30JUL26 40.00 C 0.00 0.00 0.00 2.79 +0.40 50 0 85 0
30JUL26 41.00 C 0.00 0.00 0.00 2.44 +0.36 50 0 26 0
30JUL26 42.00 C 0.00 0.00 0.00 2.13 +0.32 50 0 45 0
30JUL26 43.00 C 0.00 0.00 0.00 1.84 +0.28 50 0 63 0
30JUL26 44.00 C 0.00 0.00 0.00 1.59 +0.25 50 0 2 0
30JUL26 45.00 C 1.25 1.25 1.25 1.38 +0.23 50 10 170 0
30JUL26 46.00 C 0.00 0.00 0.00 1.18 +0.20 50 0 96 0
30JUL26 47.00 C 0.00 0.00 0.00 0.99 +0.18 49 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.86 +0.15 49 0 16 0
30JUL26 49.00 C 0.00 0.00 0.00 0.74 +0.14 49 0 55 0
28AUG26 28.00 C 0.00 0.00 0.00 10.67 +0.72 48 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.86 +0.92 49 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.04 +0.88 49 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.28 +0.84 49 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.55 +0.64 49 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.88 +0.63 49 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.24 +0.58 49 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.55 +0.46 48 0 15 0
28AUG26 36.00 C 0.00 0.00 0.00 5.02 +0.45 48 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 4.61 +0.48 49 0 15 0
28AUG26 38.00 C 0.00 0.00 0.00 4.17 +0.46 50 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 3.80 +0.46 50 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 3.43 +0.43 50 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.08 +0.40 50 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 2.74 +0.35 50 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 2.45 +0.33 50 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 2.17 +0.30 50 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 1.93 +0.27 50 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 1.71 +0.31 50 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 1.50 +0.25 50 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 1.30 +0.21 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 22.40 +0.82 61 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 21.90 +0.82 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 21.40 +0.82 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 20.90 +0.82 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 20.40 +0.81 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.91 +0.82 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.41 +0.82 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.91 +0.82 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.41 +0.82 46 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 17.42 +0.82 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.43 +0.82 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.45 +0.81 49 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 14.48 +0.79 48 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 13.54 +0.78 49 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 12.62 +0.76 49 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 11.75 +0.93 49 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 10.84 +0.87 47 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 10.09 +0.90 48 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 9.29 +0.79 48 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 8.49 +0.68 47 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 7.88 +0.65 48 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 7.16 +0.43 47 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 6.59 +0.39 47 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 6.04 +0.38 47 0 500 0
29SEP26 36.00 C 0.00 0.00 0.00 5.53 +0.49 48 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 5.13 +0.49 49 0 69 0
29SEP26 38.00 C 0.00 0.00 0.00 4.70 +0.50 49 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 4.29 +0.47 49 0 46 0
29SEP26 40.00 C 3.79 3.79 3.79 3.91 +0.42 49 15 76 +15
29SEP26 41.00 C 0.00 0.00 0.00 3.62 +0.43 50 0 52 0
29SEP26 42.00 C 0.00 0.00 0.00 3.27 +0.36 50 0 89 0
29SEP26 43.00 C 2.91 2.91 2.91 2.95 +0.30 50 45 75 +45
29SEP26 44.00 C 0.00 0.00 0.00 2.68 +0.32 49 0 26 0
29SEP26 45.00 C 0.00 0.00 0.00 2.41 +0.27 49 0 38 0
29SEP26 46.00 C 0.00 0.00 0.00 2.18 +0.25 49 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 1.97 +0.25 49 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.76 +0.23 49 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.59 +0.19 49 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.43 +0.19 49 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 1.06 +0.14 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.79 +0.08 49 0 36 0
29SEP26 57.50 C 0.00 0.00 0.00 0.60 +0.08 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.47 +0.07 49 0 12 0
29SEP26 62.50 C 0.00 0.00 0.00 0.34 +0.05 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.26 +0.04 49 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.19 +0.03 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.14 +0.02 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.11 +0.02 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.06 +0.01 49 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 16.55 +0.77 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.66 +0.78 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.79 +0.74 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.97 +0.74 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.18 +0.72 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.41 +0.70 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.69 +0.68 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.99 +0.67 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.32 +0.63 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.69 +0.63 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.07 +0.59 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.51 +0.58 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.96 +0.58 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.43 +0.52 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.84 +0.59 48 0 51 0
30DEC26 37.00 C 0.00 0.00 0.00 6.29 +0.46 47 0 24 0
30DEC26 38.00 C 0.00 0.00 0.00 5.96 +0.52 48 0 20 0
30DEC26 39.00 C 5.52 5.52 5.52 5.56 +0.49 48 1 1 +1
30DEC26 40.00 C 0.00 0.00 0.00 5.20 +0.47 48 0 0 0
30DEC26 41.00 C 5.16 5.16 5.16 4.86 +0.47 48 15 15 +15
30DEC26 42.00 C 4.82 4.82 4.82 4.55 +0.32 48 15 24 +12
30DEC26 43.00 C 4.51 4.51 4.51 4.25 +0.34 49 15 15 +15
30DEC26 44.00 C 4.23 4.23 4.23 3.96 +0.37 49 15 30 +15
30DEC26 45.00 C 3.96 3.96 3.96 3.71 +0.38 49 15 14 +13
30DEC26 46.00 C 3.37 3.37 3.37 3.48 +0.48 49 15 15 +14
30DEC26 47.00 C 0.00 0.00 0.00 3.14 +0.30 48 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 2.94 +0.35 49 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 2.74 +0.28 49 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.61 +0.31 49 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 2.09 +0.15 49 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.73 +0.15 49 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 1.44 +0.16 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.21 +0.14 49 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 0.98 +0.12 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.80 +0.10 49 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.67 +0.09 49 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.55 +0.08 49 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.46 +0.05 49 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.38 +0.06 49 0 35 0
30MAR27 25.00 C 0.00 0.00 0.00 14.56 +0.73 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.81 +0.69 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.13 +0.69 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.45 +0.69 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.80 +0.65 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.93 +0.39 46 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 10.57 +0.62 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.02 +0.60 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.48 +0.60 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.95 +0.57 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.46 +0.54 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.85 +0.61 47 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 7.55 +0.72 48 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 7.01 +0.57 48 0 6 0
30MAR27 39.00 C 0.00 0.00 0.00 6.63 +0.55 48 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 6.28 +0.54 48 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 5.94 +0.51 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.62 +0.48 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.31 +0.46 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.02 +0.44 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.75 +0.43 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.49 +0.41 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.25 +0.39 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.02 +0.39 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.80 +0.40 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.50 +0.28 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.13 +0.38 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.60 +0.23 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.33 +0.30 49 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.92 +0.17 48 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 1.73 +0.23 49 0 20 0
TOTAL CALL 613 13,660 +161
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 27.00 P 0.01 0.01 0.01 0.01 0.00 59 1 70 -1
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 51 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 68 0
28MAY26 30.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 122 0
28MAY26 31.00 P 0.00 0.00 0.00 0.06 -0.03 50 0 235 0
28MAY26 32.00 P 0.13 0.13 0.12 0.11 -0.05 49 3 150 0
28MAY26 33.00 P 0.33 0.33 0.18 0.20 -0.08 49 13 299 +5
28MAY26 34.00 P 0.37 0.37 0.33 0.33 -0.14 49 8 276 +1
28MAY26 35.00 P 0.54 0.57 0.51 0.53 -0.19 49 47 333 +40
28MAY26 36.00 P 0.64 0.93 0.64 0.80 -0.27 49 34 202 +21
28MAY26 37.00 P 1.05 1.20 1.05 1.15 -0.36 48 11 212 0
28MAY26 38.00 P 1.60 1.60 1.54 1.62 -0.40 49 9 219 +5
28MAY26 39.00 P 2.00 2.06 2.00 2.13 -0.45 49 6 138 0
28MAY26 40.00 P 0.00 0.00 0.00 2.78 -0.48 50 0 192 0
28MAY26 41.00 P 0.00 0.00 0.00 3.46 -0.56 49 0 33 0
28MAY26 42.00 P 0.00 0.00 0.00 4.22 -0.62 49 0 108 0
28MAY26 43.00 P 0.00 0.00 0.00 5.19 -0.51 55 0 61 0
28MAY26 44.00 P 0.00 0.00 0.00 5.91 -0.90 50 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 6.94 -0.71 57 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 7.97 -0.64 64 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 8.66 -0.92 44 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 9.67 -0.89 50 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 10.65 -1.05 49 0 15 0
28MAY26 50.00 P 0.00 0.00 0.00 11.65 -0.81 52 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 14.15 -1.05 61 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 16.64 -1.06 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 19.14 -0.82 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 21.65 -1.05 82 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 24.14 -0.82 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 26.64 -1.06 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 29.15 -0.81 101 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 31.64 -0.82 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 34.14 -1.06 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 36.64 -0.82 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 125 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 116 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 112 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 108 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 105 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 98 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 35 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 -0.03 48 0 8 0
29JUN26 28.00 P 0.00 0.00 0.00 0.13 -0.04 48 0 117 0
29JUN26 29.00 P 0.00 0.00 0.00 0.20 -0.05 48 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.30 -0.10 48 0 287 0
29JUN26 31.00 P 0.00 0.00 0.00 0.44 -0.11 48 0 210 0
29JUN26 32.00 P 0.69 0.69 0.55 0.62 -0.17 47 7 133 +7
29JUN26 33.00 P 0.73 0.83 0.73 0.84 -0.21 47 16 100 +11
29JUN26 34.00 P 1.00 1.12 1.00 1.12 -0.29 47 40 174 +40
29JUN26 35.00 P 0.00 0.00 0.00 1.44 -0.36 47 0 190 0
29JUN26 36.00 P 0.00 0.00 0.00 1.84 -0.41 47 0 133 0
29JUN26 37.00 P 0.00 0.00 0.00 2.29 -0.50 47 0 296 0
29JUN26 38.00 P 0.00 0.00 0.00 2.82 -0.46 47 0 45 0
29JUN26 39.00 P 0.00 0.00 0.00 3.42 -0.56 47 0 65 0
29JUN26 40.00 P 4.24 4.24 4.24 4.06 -0.64 48 5 310 +5
29JUN26 41.00 P 0.00 0.00 0.00 4.90 -0.52 51 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 5.53 -0.70 49 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 6.30 -0.68 49 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 7.13 -0.66 50 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 7.91 -0.80 49 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 8.82 -0.78 50 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 9.71 -0.80 50 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 10.56 -0.88 49 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 11.48 -0.90 49 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 12.42 -0.91 49 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 14.83 -0.92 50 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 17.23 -0.96 47 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 19.81 -0.85 60 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 22.24 -0.90 59 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 24.67 -0.81 50 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.16 -0.81 51 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.65 -0.82 50 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.14 -0.82 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.64 -0.81 59 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 37.13 -0.82 55 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 39.62 -0.82 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 42.12 -0.81 65 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 44.61 -0.87 54 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 47.10 -0.82 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 49.60 -0.81 70 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 52.09 -0.82 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.12 -0.03 49 0 40 0
30JUL26 26.00 P 0.00 0.00 0.00 0.17 -0.04 49 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.25 -0.06 49 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.36 -0.09 49 0 4 0
30JUL26 29.00 P 0.00 0.00 0.00 0.49 -0.10 48 0 47 0
30JUL26 30.00 P 0.00 0.00 0.00 0.66 -0.12 48 0 4 0
30JUL26 31.00 P 0.00 0.00 0.00 0.86 -0.14 48 0 10 0
30JUL26 32.00 P 0.96 1.06 0.96 1.11 -0.17 48 7 10 +1
30JUL26 33.00 P 1.41 1.41 1.27 1.40 -0.21 48 3 13 +1
30JUL26 34.00 P 0.00 0.00 0.00 1.73 -0.26 48 0 50 0
30JUL26 35.00 P 0.00 0.00 0.00 2.12 -0.31 48 0 65 0
30JUL26 36.00 P 0.00 0.00 0.00 2.53 -0.40 48 0 101 0
30JUL26 37.00 P 3.20 3.20 3.20 3.03 -0.46 48 4 73 -4
30JUL26 38.00 P 0.00 0.00 0.00 3.58 -0.49 48 0 15 0
30JUL26 39.00 P 0.00 0.00 0.00 4.17 -0.52 48 0 31 0
30JUL26 40.00 P 0.00 0.00 0.00 4.78 -0.58 48 0 15 0
30JUL26 41.00 P 5.17 5.17 5.17 5.46 -0.64 49 15 15 +15
30JUL26 42.00 P 0.00 0.00 0.00 6.18 -0.50 49 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 6.90 -0.68 49 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 7.67 -0.55 49 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.48 -0.56 50 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.31 -0.57 50 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.15 -0.59 50 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 11.02 -0.60 51 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 11.90 -0.61 51 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.60 -0.07 49 0 8 0
28AUG26 29.00 P 0.00 0.00 0.00 0.80 -0.08 49 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.98 -0.13 49 0 20 0
28AUG26 31.00 P 0.00 0.00 0.00 1.24 -0.15 49 0 6 0
28AUG26 32.00 P 1.52 1.52 1.52 1.51 -0.21 49 1 3 +1
28AUG26 33.00 P 0.00 0.00 0.00 1.85 -0.23 48 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 2.21 -0.30 48 0 0 0
28AUG26 35.00 P 2.43 2.43 2.43 2.62 -0.32 48 15 30 +15
28AUG26 36.00 P 2.88 2.88 2.88 3.07 -0.40 48 15 30 +15
28AUG26 37.00 P 3.37 3.37 3.37 3.59 -0.45 48 15 15 +15
28AUG26 38.00 P 0.00 0.00 0.00 4.13 -0.47 49 0 30 0
28AUG26 39.00 P 0.00 0.00 0.00 4.70 -0.52 49 0 15 0
28AUG26 40.00 P 0.00 0.00 0.00 5.34 -0.55 49 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 5.99 -0.62 49 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 6.70 -0.63 50 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 7.43 -0.69 50 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 8.18 -0.72 50 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.90 -0.80 49 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.69 -0.83 49 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.48 -0.88 49 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.33 -0.89 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 170 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 130 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 -0.03 49 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.19 -0.04 48 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.27 -0.04 48 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.37 -0.06 48 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.48 -0.09 48 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.64 -0.09 48 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.82 -0.12 48 0 76 0
29SEP26 29.00 P 0.00 0.00 0.00 1.03 -0.14 48 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 1.27 -0.16 48 0 79 0
29SEP26 31.00 P 0.00 0.00 0.00 1.55 -0.19 48 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.87 -0.23 48 0 3 0
29SEP26 33.00 P 2.09 2.26 2.09 2.21 -0.28 48 3 53 -1
29SEP26 34.00 P 0.00 0.00 0.00 2.60 -0.32 48 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.04 -0.35 48 0 795 0
29SEP26 36.00 P 0.00 0.00 0.00 3.54 -0.33 48 0 37 0
29SEP26 37.00 P 0.00 0.00 0.00 4.07 -0.37 48 0 42 0
29SEP26 38.00 P 4.66 4.66 4.66 4.59 -0.47 48 1 31 0
29SEP26 39.00 P 5.35 5.36 5.35 5.18 -0.49 48 45 46 +24
29SEP26 40.00 P 0.00 0.00 0.00 5.81 -0.52 49 0 1,030 0
29SEP26 41.00 P 6.64 6.64 6.64 6.47 -0.51 49 15 30 +14
29SEP26 42.00 P 0.00 0.00 0.00 7.15 -0.43 49 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 7.94 -0.53 50 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.54 -0.53 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.45 -0.60 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.05 -0.59 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.04 -0.61 51 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 11.84 -0.66 51 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 12.48 -0.64 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.55 -0.65 52 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.63 -0.82 51 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 17.76 -0.72 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.11 -0.71 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.45 -0.76 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.85 -0.78 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.28 -0.79 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.73 -0.80 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.19 -0.81 49 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.67 -0.80 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.15 -0.81 49 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.63 -0.82 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.12 -0.82 49 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.61 -0.87 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.10 -0.82 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.60 -0.81 53 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.09 -0.82 53 0 0 0
30DEC26 22.00 P 0.36 0.36 0.36 0.42 -0.05 49 5 269 +5
30DEC26 23.00 P 0.00 0.00 0.00 0.53 -0.06 49 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.68 -0.08 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.85 -0.09 49 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 1.06 -0.10 49 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.29 -0.11 49 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 1.55 -0.14 49 0 56 0
30DEC26 29.00 P 0.00 0.00 0.00 1.78 -0.21 48 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.09 -0.29 48 0 34 0
30DEC26 31.00 P 0.00 0.00 0.00 2.52 -0.24 49 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.91 -0.27 49 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 3.33 -0.29 49 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 3.79 -0.31 49 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 4.28 -0.33 49 0 47 0
30DEC26 36.00 P 0.00 0.00 0.00 4.79 -0.36 49 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 5.34 -0.35 49 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 5.88 -0.43 49 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 6.48 -0.45 49 0 47 0
30DEC26 40.00 P 0.00 0.00 0.00 7.10 -0.46 50 0 62 0
30DEC26 41.00 P 7.56 7.56 7.56 7.75 -0.47 50 15 17 +15
30DEC26 42.00 P 8.22 8.22 8.22 8.42 -0.54 50 15 20 +15
30DEC26 43.00 P 0.00 0.00 0.00 9.19 -0.47 51 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 9.91 -0.47 51 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 10.64 -0.54 51 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 11.10 -0.50 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.84 -0.52 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.60 -0.57 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.68 -0.56 51 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 14.57 -0.49 52 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 16.63 -0.60 52 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 18.78 -0.66 53 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 20.63 -0.68 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.89 -0.71 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.21 -0.73 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.56 -0.74 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.95 -0.76 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.36 -0.77 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.79 -0.78 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.24 -0.78 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.31 -0.09 48 0 70 0
30MAR27 26.00 P 0.00 0.00 0.00 1.54 -0.13 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.84 -0.13 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.07 -0.20 48 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 2.40 -0.24 48 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 2.84 -0.13 48 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 3.13 -0.25 48 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.65 -0.18 48 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 4.00 -0.31 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.49 -0.32 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.00 -0.41 48 0 1 0
30MAR27 36.00 P 5.60 5.60 5.60 5.50 -0.46 48 1 1 +1
30MAR27 37.00 P 0.00 0.00 0.00 6.17 -0.37 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.75 -0.39 49 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 7.36 -0.40 49 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 7.98 -0.42 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.63 -0.44 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.29 -0.25 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.81 -0.41 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.49 -0.42 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.17 -0.46 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.08 -0.62 50 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 12.65 -0.48 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.40 -0.49 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.16 -0.51 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.93 -0.54 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.96 -0.55 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.02 -0.61 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.18 -0.61 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.36 -0.66 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.62 -0.68 48 0 0 0
TOTAL PUT 375 14,117 +266
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$ 8.99
28MAY26 5.75 C 0.00 0.00 0.00 3.25 +0.44 70 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.00 +0.40 61 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.75 +0.46 53 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.49 +0.44 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.24 +0.38 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.99 +0.36 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.76 +0.37 46 0 15 0
28MAY26 7.50 C 0.00 0.00 0.00 1.53 +0.35 50 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.33 +0.39 56 0 71 0
28MAY26 8.00 C 0.00 0.00 0.00 1.10 +0.31 52 0 57 0
28MAY26 8.25 C 0.00 0.00 0.00 0.91 +0.30 52 0 19 0
28MAY26 8.50 C 0.00 0.00 0.00 0.73 +0.25 51 0 130 0
28MAY26 8.75 C 0.46 0.58 0.46 0.59 +0.23 53 19 124 -4
28MAY26 9.00 C 0.34 0.44 0.34 0.45 +0.18 52 7 296 0
28MAY26 9.25 C 0.29 0.34 0.29 0.33 +0.14 50 8 428 0
28MAY26 9.50 C 0.16 0.27 0.16 0.26 +0.12 52 13 323 +9
28MAY26 9.75 C 0.19 0.19 0.19 0.18 +0.08 51 2 310 +2
28MAY26 10.00 C 0.11 0.11 0.11 0.13 +0.06 51 2 372 0
28MAY26 10.50 C 0.07 0.07 0.07 0.07 +0.04 53 30 331 0
28MAY26 11.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 211 0
28MAY26 11.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 263 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 105 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 126 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 27 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.25 +0.42 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.01 +0.41 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.78 +0.38 51 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.54 +0.41 50 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.31 +0.35 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.09 +0.38 51 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.87 +0.33 51 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.69 +0.34 54 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 1.50 +0.33 54 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.32 +0.34 53 0 60 0
29JUN26 8.25 C 1.07 1.07 1.07 1.12 +0.28 50 3 8 0
29JUN26 8.50 C 1.00 1.00 1.00 0.97 +0.25 51 2 2 0
29JUN26 8.75 C 0.79 0.79 0.79 0.84 +0.24 51 1 75 0
29JUN26 9.00 C 0.72 0.72 0.72 0.71 +0.21 51 10 172 0
29JUN26 9.25 C 0.00 0.00 0.00 0.60 +0.18 51 0 264 0
29JUN26 9.50 C 0.50 0.50 0.50 0.51 +0.16 51 1 715 +1
29JUN26 9.75 C 0.00 0.00 0.00 0.42 +0.13 51 0 251 0
29JUN26 10.00 C 0.00 0.00 0.00 0.35 +0.11 51 0 767 0
29JUN26 10.50 C 0.21 0.21 0.21 0.24 +0.08 51 1 605 -1
29JUN26 11.00 C 0.00 0.00 0.00 0.16 +0.06 51 0 1,778 0
29JUN26 11.50 C 0.00 0.00 0.00 0.11 +0.04 52 0 712 0
29JUN26 12.00 C 0.00 0.00 0.00 0.07 +0.03 52 0 18 0
29JUN26 12.50 C 0.05 0.06 0.05 0.05 +0.03 53 79 95 +76
29JUN26 13.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 44 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 111 0 4 0
30JUL26 5.75 C 0.00 0.00 0.00 3.34 +0.42 63 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 3.11 +0.41 62 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.88 +0.41 60 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.66 +0.40 59 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.44 +0.39 57 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.23 +0.36 56 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.03 +0.40 55 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.84 +0.33 55 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.66 +0.32 54 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.49 +0.33 54 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.32 +0.30 53 0 0 0
30JUL26 8.50 C 1.01 1.01 1.01 1.16 +0.26 51 15 15 +15
30JUL26 8.75 C 0.00 0.00 0.00 1.02 +0.24 51 0 17 0
30JUL26 9.00 C 0.00 0.00 0.00 0.89 +0.21 50 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.78 +0.19 50 0 19 0
30JUL26 9.50 C 0.00 0.00 0.00 0.68 +0.17 50 0 75 0
30JUL26 9.75 C 0.00 0.00 0.00 0.60 +0.15 50 0 60 0
30JUL26 10.00 C 0.00 0.00 0.00 0.52 +0.14 50 0 155 0
30JUL26 10.50 C 0.00 0.00 0.00 0.40 +0.11 51 0 90 0
30JUL26 11.00 C 0.00 0.00 0.00 0.30 +0.09 51 0 45 0
30JUL26 11.50 C 0.21 0.21 0.21 0.22 +0.06 51 3 5 +3
30JUL26 12.00 C 0.00 0.00 0.00 0.16 +0.04 51 0 102 0
30JUL26 12.50 C 0.00 0.00 0.00 0.11 +0.02 50 0 104 0
30JUL26 13.00 C 0.00 0.00 0.00 0.09 +0.03 52 0 75 0
28AUG26 6.25 C 0.00 0.00 0.00 2.94 +0.38 58 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.73 +0.41 57 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.53 +0.37 57 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.33 +0.35 56 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.13 +0.36 54 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.95 +0.35 54 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.79 +0.34 54 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.63 +0.32 54 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.47 +0.29 53 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.32 +0.25 52 0 0 0
28AUG26 8.75 C 1.15 1.19 1.15 1.19 +0.24 52 18 18 +18
28AUG26 9.00 C 1.07 1.07 1.07 1.08 +0.23 52 15 15 +15
28AUG26 9.25 C 0.00 0.00 0.00 0.97 +0.22 52 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.87 +0.20 52 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.78 +0.18 52 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.69 +0.15 52 0 15 0
28AUG26 10.50 C 0.00 0.00 0.00 0.55 +0.13 52 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.44 +0.11 52 0 0 0
28AUG26 11.50 C 0.33 0.33 0.33 0.36 +0.10 53 2 20 +2
29SEP26 5.75 C 0.00 0.00 0.00 3.43 +0.39 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.22 +0.38 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.01 +0.37 57 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.81 +0.37 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.61 +0.36 55 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.42 +0.34 55 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.24 +0.36 54 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.07 +0.35 54 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.91 +0.35 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.76 +0.34 54 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.60 +0.30 53 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 1.46 +0.28 52 0 843 0
29SEP26 8.75 C 0.00 0.00 0.00 1.35 +0.27 53 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 1.21 +0.25 52 0 2,224 0
29SEP26 9.25 C 0.00 0.00 0.00 1.10 +0.23 51 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.99 +0.19 51 0 28 0
29SEP26 9.75 C 0.00 0.00 0.00 0.91 +0.21 51 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.81 +0.16 51 0 38 0
29SEP26 10.50 C 0.00 0.00 0.00 0.67 +0.15 51 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.56 +0.14 52 0 193 0
29SEP26 11.50 C 0.00 0.00 0.00 0.46 +0.10 52 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.36 +0.07 51 0 121 0
29SEP26 12.50 C 0.28 0.28 0.28 0.29 +0.06 51 5 152 +5
29SEP26 13.00 C 0.00 0.00 0.00 0.24 +0.05 51 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.20 +0.05 52 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.16 +0.04 52 0 61 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 +0.03 52 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 +0.03 52 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 +0.03 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 +0.02 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 +0.02 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 +0.02 53 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.60 +0.38 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.41 +0.38 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.22 +0.38 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.03 +0.36 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.85 +0.35 55 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.68 +0.34 54 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.52 +0.34 54 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.36 +0.32 54 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.21 +0.32 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.07 +0.31 53 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.92 +0.29 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.79 +0.30 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.68 +0.28 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.55 +0.26 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.45 +0.25 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.33 +0.22 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.24 +0.20 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.17 +0.21 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.01 +0.18 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.89 +0.19 52 0 59 0
30DEC26 11.50 C 0.00 0.00 0.00 0.77 +0.15 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.63 +0.09 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.55 +0.10 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.48 +0.09 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.41 +0.08 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.36 +0.07 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.31 +0.06 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 +0.05 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.24 +0.06 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.20 +0.04 51 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 +0.03 51 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 +0.04 52 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 +0.03 51 0 34 0
30DEC26 18.00 C 0.00 0.00 0.00 0.12 +0.03 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 +0.02 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 +0.02 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 +0.02 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 +0.02 52 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.02 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.02 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.78 +0.40 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.60 +0.40 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.42 +0.39 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.25 +0.39 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.08 +0.37 55 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.92 +0.36 55 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.77 +0.36 55 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.63 +0.35 54 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.48 +0.33 54 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.35 +0.32 54 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.22 +0.31 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.09 +0.31 53 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.97 +0.30 53 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.84 +0.25 52 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.77 +0.27 53 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.66 +0.25 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.57 +0.24 52 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.48 +0.23 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.32 +0.21 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.18 +0.21 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.06 +0.19 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.93 +0.17 52 0 12 0
30MAR27 12.50 C 0.00 0.00 0.00 0.83 +0.15 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.75 +0.14 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.67 +0.14 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.60 +0.12 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.54 +0.12 52 0 2 0
TOTAL CALL 236 16,235 +141
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 89 0 8 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 51 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 45 0
28MAY26 6.50 P 0.02 0.02 0.02 0.01 0.00 67 1 95 -1
28MAY26 6.75 P 0.00 0.00 0.00 0.01 -0.01 60 0 84 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 90 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 -0.04 53 0 446 0
28MAY26 7.50 P 0.00 0.00 0.00 0.04 -0.05 54 0 512 0
28MAY26 7.75 P 0.10 0.10 0.09 0.06 -0.09 52 61 744 -23
28MAY26 8.00 P 0.18 0.18 0.12 0.10 -0.12 52 49 284 +15
28MAY26 8.25 P 0.25 0.25 0.18 0.16 -0.15 52 92 297 +89
28MAY26 8.50 P 0.28 0.28 0.23 0.24 -0.18 53 10 494 +1
28MAY26 8.75 P 0.35 0.35 0.33 0.33 -0.22 52 2 328 0
28MAY26 9.00 P 0.00 0.00 0.00 0.45 -0.29 52 0 208 0
28MAY26 9.25 P 0.00 0.00 0.00 0.59 -0.28 52 0 62 0
28MAY26 9.50 P 0.00 0.00 0.00 0.75 -0.34 51 0 43 0
28MAY26 9.75 P 0.00 0.00 0.00 0.93 -0.38 51 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 1.13 -0.35 52 0 103 0
28MAY26 10.50 P 0.00 0.00 0.00 1.56 -0.40 51 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 2.07 -0.40 64 0 151 0
28MAY26 11.50 P 0.00 0.00 0.00 2.55 -0.44 68 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 3.04 -0.45 74 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.54 -0.42 82 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.04 -0.42 89 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.54 -0.42 96 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.04 -0.42 103 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.54 -0.43 110 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.04 -0.42 116 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.54 -0.45 122 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.04 -0.42 127 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.54 -0.42 133 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.04 -0.42 138 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.54 -0.42 143 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 9.04 -0.45 148 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.54 -0.45 153 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
29JUN26 6.00 P 0.04 0.04 0.04 0.01 -0.02 51 3 16 +3
29JUN26 6.25 P 0.00 0.00 0.00 0.02 -0.02 53 0 47 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 -0.03 51 0 64 0
29JUN26 6.75 P 0.10 0.10 0.10 0.05 -0.04 52 42 124 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 -0.05 53 0 183 0
29JUN26 7.25 P 0.00 0.00 0.00 0.11 -0.07 52 0 464 0
29JUN26 7.50 P 0.20 0.20 0.19 0.15 -0.10 51 25 195 +8
29JUN26 7.75 P 0.00 0.00 0.00 0.21 -0.12 51 0 75 0
29JUN26 8.00 P 0.32 0.32 0.32 0.28 -0.14 52 3 82 0
29JUN26 8.25 P 0.39 0.39 0.36 0.37 -0.15 52 4 97 +2
29JUN26 8.50 P 0.50 0.50 0.50 0.46 -0.18 51 1 151 -1
29JUN26 8.75 P 0.00 0.00 0.00 0.57 -0.21 51 0 342 0
29JUN26 9.00 P 0.70 0.70 0.70 0.69 -0.24 51 15 350 +15
29JUN26 9.25 P 0.00 0.00 0.00 0.83 -0.27 51 0 17 0
29JUN26 9.50 P 0.00 0.00 0.00 0.98 -0.31 50 0 610 0
29JUN26 9.75 P 0.00 0.00 0.00 1.15 -0.33 51 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 1.33 -0.28 51 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 1.73 -0.31 52 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.14 -0.35 51 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.58 -0.41 50 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 3.05 -0.44 51 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.55 -0.42 56 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 4.05 -0.45 62 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 4.55 -0.44 67 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 5.05 -0.44 71 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 5.55 -0.44 75 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 6.05 -0.45 80 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.55 -0.44 84 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.05 -0.41 87 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.55 -0.43 91 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.05 -0.45 95 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.55 -0.41 98 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.05 -0.44 102 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.55 -0.45 105 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.05 -0.42 108 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.55 -0.45 111 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.05 -0.45 114 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.05 -0.41 119 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.04 -0.42 121 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.05 -0.41 129 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.04 -0.43 131 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.04 -0.45 135 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.04 -0.46 140 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.04 -0.43 144 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.02 -0.03 50 0 0 0
30JUL26 6.00 P 0.09 0.09 0.09 0.04 -0.03 52 25 129 +24
30JUL26 6.25 P 0.00 0.00 0.00 0.06 -0.04 52 0 2 0
30JUL26 6.50 P 0.00 0.00 0.00 0.08 -0.06 51 0 151 0
30JUL26 6.75 P 0.00 0.00 0.00 0.11 -0.07 51 0 47 0
30JUL26 7.00 P 0.22 0.22 0.22 0.15 -0.09 51 15 30 +15
30JUL26 7.25 P 0.24 0.24 0.24 0.20 -0.11 51 30 45 +30
30JUL26 7.50 P 0.00 0.00 0.00 0.26 -0.12 51 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.33 -0.13 51 0 115 0
30JUL26 8.00 P 0.00 0.00 0.00 0.42 -0.15 51 0 173 0
30JUL26 8.25 P 0.00 0.00 0.00 0.52 -0.16 52 0 112 0
30JUL26 8.50 P 0.62 0.62 0.62 0.62 -0.20 51 3 151 +3
30JUL26 8.75 P 0.00 0.00 0.00 0.74 -0.19 51 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.86 -0.23 51 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.00 -0.26 51 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.16 -0.24 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.31 -0.31 50 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.48 -0.32 50 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 1.86 -0.35 51 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.25 -0.38 51 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.66 -0.37 49 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.10 -0.41 49 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.57 -0.44 50 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.05 -0.45 51 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.11 -0.05 53 0 2 0
28AUG26 6.50 P 0.00 0.00 0.00 0.15 -0.06 53 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.19 -0.08 52 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.25 -0.09 53 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.32 -0.10 53 0 0 0
28AUG26 7.50 P 0.45 0.45 0.45 0.39 -0.12 53 15 29 +15
28AUG26 7.75 P 0.55 0.55 0.55 0.48 -0.12 54 30 30 +30
28AUG26 8.00 P 0.65 0.65 0.65 0.56 -0.14 53 15 15 +15
28AUG26 8.25 P 0.75 0.75 0.75 0.66 -0.16 53 15 15 +15
28AUG26 8.50 P 0.86 0.86 0.86 0.78 -0.17 53 15 15 +15
28AUG26 8.75 P 0.99 0.99 0.99 0.89 -0.20 52 15 30 +15
28AUG26 9.00 P 0.00 0.00 0.00 1.02 -0.22 52 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.16 -0.24 52 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.31 -0.25 52 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.47 -0.28 52 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.64 -0.30 52 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.99 -0.33 52 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.38 -0.35 52 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.79 -0.36 52 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 -0.04 52 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 -0.05 52 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 -0.06 52 0 4 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 -0.08 52 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 -0.09 52 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.32 -0.10 52 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.39 -0.12 52 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.47 -0.13 52 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.57 -0.13 52 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 0.66 -0.15 52 0 132 0
29SEP26 8.25 P 0.00 0.00 0.00 0.76 -0.18 52 0 2,638 0
29SEP26 8.50 P 0.00 0.00 0.00 0.88 -0.19 52 0 950 0
29SEP26 8.75 P 0.00 0.00 0.00 1.00 -0.20 51 0 410 0
29SEP26 9.00 P 0.00 0.00 0.00 1.12 -0.21 51 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.26 -0.24 51 0 219 0
29SEP26 9.50 P 0.00 0.00 0.00 1.41 -0.26 51 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 1.59 -0.26 52 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 1.74 -0.29 51 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.11 -0.27 52 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.47 -0.31 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.86 -0.33 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.28 -0.34 51 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.70 -0.36 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.14 -0.38 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.60 -0.39 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.06 -0.43 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.55 -0.44 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.05 -0.45 53 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.55 -0.44 56 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.05 -0.41 58 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.55 -0.43 61 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.05 -0.45 63 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.55 -0.41 65 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.05 -0.44 67 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.55 -0.45 69 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.05 -0.42 71 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.55 -0.45 73 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.05 -0.45 75 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.05 -0.41 79 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.04 -0.42 81 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.05 -0.44 86 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.04 -0.45 87 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 -0.06 51 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.25 -0.07 52 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.31 -0.07 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 -0.09 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.45 -0.09 52 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.53 -0.11 52 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 -0.12 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.71 -0.13 52 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.80 -0.14 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.91 -0.16 51 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.03 -0.17 52 0 8 0
30DEC26 8.50 P 0.00 0.00 0.00 1.14 -0.17 51 0 251 0
30DEC26 8.75 P 0.00 0.00 0.00 1.28 -0.18 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.40 -0.21 51 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.55 -0.21 51 0 70 0
30DEC26 9.50 P 0.00 0.00 0.00 1.69 -0.24 50 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.85 -0.23 51 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.01 -0.24 50 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.36 -0.26 51 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.72 -0.28 51 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.02 -0.37 48 0 8 0
30DEC26 12.00 P 0.00 0.00 0.00 3.49 -0.31 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.90 -0.32 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.31 -0.34 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.75 -0.34 50 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.18 -0.37 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.64 -0.39 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.10 -0.40 49 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.57 -0.42 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.05 -0.41 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.55 -0.43 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.05 -0.45 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.55 -0.41 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.05 -0.44 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.55 -0.45 58 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.05 -0.42 60 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.55 -0.45 61 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.05 -0.45 63 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.05 -0.41 66 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.04 -0.42 68 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.33 -0.04 52 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 0.39 -0.06 52 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.46 -0.07 52 0 0 0
30MAR27 6.50 P 0.57 0.57 0.57 0.54 -0.08 52 15 15 +15
30MAR27 6.75 P 0.00 0.00 0.00 0.62 -0.09 52 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.72 -0.09 52 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 0.82 -0.11 53 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.92 -0.12 52 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.04 -0.11 53 0 17 0
30MAR27 8.00 P 0.00 0.00 0.00 1.15 -0.12 52 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.27 -0.12 52 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.39 -0.12 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.50 -0.15 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.62 -0.17 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.76 -0.23 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.90 -0.24 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.06 -0.25 50 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.26 -0.21 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.58 -0.24 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.93 -0.27 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.30 -0.28 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.69 -0.29 51 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.09 -0.28 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.48 -0.31 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.89 -0.32 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.32 -0.34 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.75 -0.36 49 0 0 0
TOTAL PUT 501 16,361 +300
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$ 7.50
28MAY26 5.00 C 0.00 0.00 0.00 2.53 -0.02 96 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.27 -0.03 77 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.02 -0.03 68 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.77 -0.03 59 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.52 -0.03 51 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.28 -0.02 49 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.01 -0.04 21 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.76 -0.04 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.52 -0.04 19 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.32 -0.02 22 0 104 0
28MAY26 7.50 C 0.00 0.00 0.00 0.16 -0.02 21 0 29 0
28MAY26 7.75 C 0.00 0.00 0.00 0.07 0.00 22 0 9 0
28MAY26 8.00 C 0.03 0.03 0.03 0.02 -0.01 21 4 102 +4
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.71 -0.04 58 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.62 -0.03 70 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.53 -0.02 74 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.27 -0.03 60 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.02 -0.03 53 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.77 -0.03 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.52 -0.03 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.28 -0.02 38 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.77 -0.04 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.54 -0.03 21 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.34 -0.02 20 0 1 0
29JUN26 7.50 C 0.00 0.00 0.00 0.20 -0.01 21 0 20 0
29JUN26 7.75 C 0.10 0.10 0.10 0.10 -0.01 20 1 411 +1
29JUN26 8.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.54 -0.01 66 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.29 -0.01 60 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.03 -0.02 50 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.78 -0.02 44 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.53 -0.02 39 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.29 -0.01 35 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.77 -0.04 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.54 -0.04 18 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.36 -0.02 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.22 -0.02 19 0 105 0
30JUL26 7.75 C 0.00 0.00 0.00 0.13 -0.02 19 0 15 0
30JUL26 8.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.29 -0.01 52 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.03 -0.02 44 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.78 -0.02 39 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.53 -0.02 34 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.30 0.00 33 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.02 -0.04 22 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.78 -0.04 19 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.57 -0.04 19 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.42 0.00 20 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.29 -0.01 20 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.19 -0.01 20 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 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
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 2.73 -0.02 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.63 -0.02 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.54 -0.01 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.29 -0.01 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.03 -0.02 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.78 -0.02 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.53 -0.02 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.30 0.00 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.03 -0.04 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.81 -0.04 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.61 -0.04 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.47 -0.03 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.35 -0.03 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.25 -0.03 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 -0.02 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 -0.02 20 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 -0.02 20 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.54 -0.01 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.29 -0.01 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.03 -0.02 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.78 -0.02 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.53 -0.02 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.30 -0.01 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.07 -0.03 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.88 -0.04 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.70 -0.03 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.56 -0.03 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.44 -0.03 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.34 -0.02 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.26 -0.02 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.14 -0.02 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 -0.02 19 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.01 19 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.54 -0.01 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.29 -0.01 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.03 -0.02 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.78 -0.02 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.53 -0.02 18 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.30 -0.02 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.14 -0.03 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.96 -0.03 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.81 -0.02 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.65 -0.01 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.53 -0.01 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.43 -0.01 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.34 -0.01 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.27 0.00 19 0 45 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 0.00 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 0.00 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 0.00 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 -0.01 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 19 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 5 1,981 +5
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 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 34 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 0.06 +0.01 22 0 15 0
28MAY26 7.50 P 0.00 0.00 0.00 0.14 0.00 20 0 459 0
28MAY26 7.75 P 0.30 0.30 0.30 0.30 +0.01 20 5 285 +5
28MAY26 8.00 P 0.00 0.00 0.00 0.51 +0.02 20 0 119 0
28MAY26 8.25 P 0.00 0.00 0.00 0.75 +0.04 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.25 0.00 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.50 0.00 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.75 0.00 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.00 0.00 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.25 0.00 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.50 0.00 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.00 0.00 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.50 0.00 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.00 0.00 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.50 0.00 0 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 50 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 22 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 0.00 20 0 97 0
29JUN26 7.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 0.00 19 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.30 +0.01 19 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.47 0.00 18 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 0.69 +0.03 20 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.92 +0.04 20 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.16 +0.04 20 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.41 0.00 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.65 0.00 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.40 0.00 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.63 -0.02 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.13 -0.01 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.63 -0.02 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.13 -0.02 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.64 0.00 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 0.07 0.07 0.07 0.06 0.00 19 5 19 0
30JUL26 7.00 P 0.00 0.00 0.00 0.12 0.00 19 0 107 0
30JUL26 7.25 P 0.00 0.00 0.00 0.21 0.00 18 0 15 0
30JUL26 7.50 P 0.32 0.32 0.32 0.33 -0.01 18 5 5 +5
30JUL26 7.75 P 0.00 0.00 0.00 0.50 0.00 18 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 0.70 +0.02 18 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.93 +0.03 19 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.16 +0.03 17 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.41 0.00 20 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.90 0.00 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.15 0.00 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.40 0.00 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.63 -0.02 0 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 0.00 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 0.00 20 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
28AUG26 7.00 P 0.17 0.17 0.17 0.16 0.00 19 25 81 +25
28AUG26 7.25 P 0.00 0.00 0.00 0.26 +0.01 19 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.38 -0.01 19 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.54 -0.01 19 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.74 +0.03 20 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.95 +0.03 20 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.17 +0.03 19 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.41 0.00 19 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.90 0.00 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.15 0.00 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.40 0.00 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.65 0.00 0 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 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 21 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 0.00 22 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 0.00 22 0 24 0
29SEP26 7.00 P 0.00 0.00 0.00 0.23 0.00 22 0 82 0
29SEP26 7.25 P 0.00 0.00 0.00 0.34 +0.01 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.47 +0.01 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.63 +0.01 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.79 +0.02 21 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 0.99 +0.03 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.24 +0.03 25 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.47 +0.03 26 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.72 +0.04 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.97 +0.04 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.22 +0.04 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.47 +0.04 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.73 +0.04 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.24 +0.04 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.73 +0.01 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.23 0.00 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.71 +0.02 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 21 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 0.00 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.20 +0.01 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.28 0.00 20 0 202 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 +0.01 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.53 +0.02 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.68 +0.02 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.83 +0.02 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.02 +0.02 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.26 +0.03 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.49 +0.04 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.72 +0.03 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.97 +0.04 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.22 +0.04 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.48 +0.05 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.73 +0.04 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.24 +0.04 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.74 +0.02 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.23 0.00 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.71 +0.02 44 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 +0.01 19 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 +0.02 19 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.24 +0.02 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.33 +0.02 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.45 +0.03 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.58 +0.03 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.73 +0.03 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.87 +0.03 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.05 +0.03 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.29 +0.04 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.51 +0.04 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.74 +0.04 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.98 +0.04 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.22 +0.04 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.48 +0.04 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.73 +0.04 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.24 +0.04 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.74 +0.02 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.23 0.00 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.71 +0.02 39 0 0 0
TOTAL PUT 40 3,142 +35
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$ 24.50
28MAY26 16.50 C 0.00 0.00 0.00 8.01 +1.30 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 7.51 +1.42 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.02 +1.31 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.53 +1.34 48 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.00 +1.27 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.54 +1.32 48 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.05 +1.28 47 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.56 +1.29 45 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.63 +1.29 47 0 3 0
28MAY26 22.00 C 0.00 0.00 0.00 2.76 +1.16 46 0 75 0
28MAY26 23.00 C 1.90 1.90 1.90 2.00 +0.98 46 40 411 0
28MAY26 24.00 C 1.23 1.24 1.22 1.35 +0.73 45 53 497 -37
28MAY26 25.00 C 0.63 0.92 0.62 0.90 +0.56 47 422 308 -130
28MAY26 26.00 C 0.43 0.57 0.42 0.56 +0.39 47 76 324 +59
28MAY26 27.00 C 0.30 0.31 0.28 0.33 +0.25 47 30 523 +30
28MAY26 28.00 C 0.18 0.20 0.18 0.18 +0.14 47 128 767 +58
28MAY26 29.00 C 0.13 0.13 0.13 0.10 +0.08 47 3 128 0
28MAY26 30.00 C 0.07 0.07 0.07 0.05 +0.04 47 30 174 0
28MAY26 31.00 C 0.05 0.05 0.05 0.03 +0.02 49 20 244 0
28MAY26 32.00 C 0.04 0.04 0.04 0.01 0.00 47 50 115 +28
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
28MAY26 34.00 C 0.01 0.01 0.01 0.01 0.00 56 200 283 +189
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 8.04 +1.33 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.56 +1.42 52 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.06 +1.35 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.56 +1.28 45 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.08 +1.26 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.62 +1.26 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.14 +1.22 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.69 +1.24 44 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 3.83 +1.19 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.05 +1.08 42 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 2.38 +0.95 42 0 54 0
29JUN26 24.00 C 1.70 1.82 1.65 1.77 +0.75 41 85 332 +8
29JUN26 25.00 C 1.24 1.36 1.24 1.35 +0.63 42 302 494 +29
29JUN26 26.00 C 0.80 0.88 0.80 1.00 +0.50 43 19 259 +1
29JUN26 27.00 C 0.59 0.66 0.59 0.72 +0.39 43 37 476 +17
29JUN26 28.00 C 0.45 0.54 0.44 0.50 +0.29 43 42 503 -16
29JUN26 29.00 C 0.34 0.34 0.34 0.34 +0.21 43 1 425 0
29JUN26 30.00 C 0.26 0.27 0.26 0.23 +0.15 43 52 451 +52
29JUN26 31.00 C 0.00 0.00 0.00 0.15 +0.10 43 0 1,647 0
29JUN26 32.00 C 0.17 0.17 0.17 0.10 +0.07 43 2 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.07 +0.05 44 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 63 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 69 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 8.06 +1.35 45 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.61 +1.41 48 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.13 +1.42 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.67 +1.35 46 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.24 +1.27 47 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.78 +1.23 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.35 +1.21 45 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.94 +1.18 45 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.05 +1.10 41 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.38 +1.05 42 0 12 0
30JUL26 23.00 C 0.00 0.00 0.00 2.78 +0.97 42 0 15 0
30JUL26 24.00 C 2.13 2.13 2.13 2.21 +0.81 42 15 33 +15
30JUL26 25.00 C 1.65 1.77 1.65 1.76 +0.69 42 46 228 +1
30JUL26 26.00 C 1.32 1.32 1.32 1.39 +0.58 42 15 203 0
30JUL26 27.00 C 0.00 0.00 0.00 1.10 +0.49 43 0 192 0
30JUL26 28.00 C 0.79 0.79 0.76 0.84 +0.40 42 45 198 +40
30JUL26 29.00 C 0.68 0.68 0.68 0.63 +0.31 42 1 76 +1
30JUL26 30.00 C 0.00 0.00 0.00 0.47 +0.24 42 0 176 0
30JUL26 31.00 C 0.42 0.42 0.42 0.35 +0.19 42 1 12 0
30JUL26 32.00 C 0.00 0.00 0.00 0.26 +0.15 42 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.19 +0.11 42 0 33 0
30JUL26 34.00 C 0.24 0.24 0.24 0.14 +0.09 43 1 17 0
28AUG26 17.00 C 0.00 0.00 0.00 7.66 +1.26 44 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.21 +1.24 44 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.77 +1.23 44 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.32 +1.17 43 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.88 +1.13 42 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.48 +1.12 42 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.09 +1.08 42 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.35 +1.07 42 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.67 +0.97 42 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.16 +0.98 44 0 60 0
28AUG26 24.00 C 0.00 0.00 0.00 2.61 +0.85 43 0 30 0
28AUG26 25.00 C 2.07 2.07 2.07 2.15 +0.74 43 15 45 +15
28AUG26 26.00 C 0.00 0.00 0.00 1.77 +0.64 43 0 30 0
28AUG26 27.00 C 1.36 1.36 1.36 1.46 +0.55 43 15 18 +15
28AUG26 28.00 C 1.05 1.09 1.05 1.18 +0.47 43 31 91 +31
28AUG26 29.00 C 0.83 0.87 0.83 0.95 +0.41 43 31 61 +16
28AUG26 30.00 C 0.72 0.83 0.72 0.76 +0.34 43 60 60 +60
28AUG26 31.00 C 0.00 0.00 0.00 0.59 +0.27 43 0 30 0
28AUG26 32.00 C 0.00 0.00 0.00 0.47 +0.23 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.21 +1.34 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.88 +1.44 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.43 +1.42 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.94 +1.20 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.57 +1.35 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.18 +1.21 45 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.79 +1.30 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.36 +1.09 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.59 +0.99 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.96 +0.92 42 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 3.38 +0.91 42 0 61 0
29SEP26 24.00 C 0.00 0.00 0.00 2.92 +0.87 43 0 632 0
29SEP26 25.00 C 0.00 0.00 0.00 2.46 +0.76 42 0 301 0
29SEP26 26.00 C 0.00 0.00 0.00 2.07 +0.67 42 0 458 0
29SEP26 27.00 C 0.00 0.00 0.00 1.74 +0.60 43 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 1.47 +0.52 43 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 1.22 +0.44 43 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 1.00 +0.38 43 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.83 +0.33 43 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.67 +0.27 43 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.55 +0.24 43 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.44 +0.19 43 0 151 0
29SEP26 35.00 C 0.42 0.42 0.42 0.36 +0.17 43 1 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.29 +0.13 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.24 +0.12 43 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.19 +0.09 43 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.15 +0.07 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.12 +0.06 42 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 0.10 +0.05 43 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.08 +0.04 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.07 +0.04 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 +0.03 43 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.68 +1.41 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.27 +1.27 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.87 +1.38 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.47 +1.23 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.09 +1.21 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.72 +1.19 44 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.28 +1.07 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.90 +1.01 42 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 5.28 +1.01 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.67 +0.92 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.15 +0.95 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.60 +0.83 41 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 3.24 +0.84 42 0 7 0
30DEC26 26.00 C 0.00 0.00 0.00 2.85 +0.78 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.49 +0.70 42 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 2.19 +0.63 42 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.93 +0.57 42 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.67 +0.50 42 0 81 0
30DEC26 31.00 C 0.00 0.00 0.00 1.46 +0.45 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.26 +0.40 42 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 1.10 +0.36 42 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.94 +0.32 42 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.82 +0.29 42 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.71 +0.26 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.61 +0.23 42 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.53 +0.20 42 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.45 +0.17 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.39 +0.15 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.34 +0.14 42 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.28 +0.11 42 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 9.06 +1.32 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.67 +1.38 46 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 8.28 +1.35 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.91 +1.33 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.55 +1.30 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.20 +1.28 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.86 +1.25 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.53 +1.23 43 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.91 +1.07 43 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 5.29 +1.07 42 0 30 0
30MAR27 23.00 C 0.00 0.00 0.00 4.80 +1.04 42 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 4.31 +0.98 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.87 +0.91 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.47 +0.87 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.11 +0.80 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.80 +0.74 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.52 +0.66 42 0 0 0
30MAR27 30.00 C 2.11 2.11 2.11 2.25 +0.59 42 1 1 +1
30MAR27 31.00 C 0.00 0.00 0.00 2.00 +0.54 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.79 +0.50 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.59 +0.45 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.42 +0.43 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.27 +0.39 42 0 10 0
TOTAL CALL 1,870 14,330 +483
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 26 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 58 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 50 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 62 0
28MAY26 19.50 P 0.04 0.04 0.04 0.02 -0.03 47 10 176 0
28MAY26 20.00 P 0.00 0.00 0.00 0.04 -0.05 48 0 186 0
28MAY26 21.00 P 0.15 0.15 0.15 0.10 -0.13 47 17 195 -17
28MAY26 22.00 P 0.35 0.35 0.26 0.24 -0.26 47 53 528 -2
28MAY26 23.00 P 0.64 0.65 0.49 0.47 -0.41 46 18 244 -3
28MAY26 24.00 P 1.05 1.05 0.85 0.83 -0.69 46 58 630 +3
28MAY26 25.00 P 1.50 1.51 1.45 1.35 -0.87 46 92 210 +8
28MAY26 26.00 P 0.00 0.00 0.00 2.01 -1.05 46 0 158 0
28MAY26 27.00 P 0.00 0.00 0.00 2.79 -1.30 47 0 51 0
28MAY26 28.00 P 0.00 0.00 0.00 3.64 -1.28 46 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 4.70 -1.22 60 0 40 0
28MAY26 30.00 P 0.00 0.00 0.00 5.62 -1.30 60 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 6.60 -1.32 65 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.53 -1.39 60 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.52 -1.40 63 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.52 -1.40 69 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.52 -1.40 74 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.52 -1.40 78 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.52 -1.40 83 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.52 -1.40 87 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.52 -1.40 92 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 15.52 -1.40 96 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.03 40 0 10 0
29JUN26 17.50 P 0.05 0.05 0.05 0.03 -0.03 44 7 7 +7
29JUN26 18.00 P 0.00 0.00 0.00 0.04 -0.04 42 0 38 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 -0.05 44 0 46 0
29JUN26 19.00 P 0.00 0.00 0.00 0.10 -0.08 43 0 36 0
29JUN26 19.50 P 0.00 0.00 0.00 0.14 -0.11 43 0 64 0
29JUN26 20.00 P 0.26 0.26 0.26 0.19 -0.16 43 1 177 0
29JUN26 21.00 P 0.41 0.41 0.41 0.36 -0.25 43 20 127 -20
29JUN26 22.00 P 0.65 0.65 0.60 0.61 -0.37 43 52 457 -8
29JUN26 23.00 P 1.08 1.08 0.95 0.93 -0.52 43 36 605 +26
29JUN26 24.00 P 1.40 1.40 1.40 1.36 -0.68 42 30 1,189 0
29JUN26 25.00 P 2.19 2.19 1.89 1.90 -0.79 43 30 407 +21
29JUN26 26.00 P 0.00 0.00 0.00 2.60 -0.85 44 0 111 0
29JUN26 27.00 P 0.00 0.00 0.00 3.24 -1.13 42 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 4.08 -1.08 44 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 4.94 -1.17 45 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 5.83 -1.37 46 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 6.76 -1.27 46 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 7.69 -1.41 46 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 8.65 -1.42 46 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 9.63 -1.44 48 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 10.61 -1.40 48 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.58 -1.53 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.62 -1.49 57 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.58 -1.41 52 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.61 -1.49 62 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.57 -1.35 54 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 16.57 -1.38 57 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 17.60 -1.49 68 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 18.55 -1.44 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 19.56 -1.48 61 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 20.56 -1.41 64 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 21.59 -1.37 77 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 22.57 -1.37 74 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 23.55 -1.37 67 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 24.55 -1.41 70 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 25.55 -1.41 73 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.04 -0.03 42 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.06 -0.05 42 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.09 -0.06 43 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.12 -0.08 42 0 17 0
30JUL26 18.50 P 0.00 0.00 0.00 0.17 -0.10 42 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 0.22 -0.14 42 0 4 0
30JUL26 19.50 P 0.00 0.00 0.00 0.30 -0.16 42 0 17 0
30JUL26 20.00 P 0.00 0.00 0.00 0.38 -0.21 42 0 47 0
30JUL26 21.00 P 0.65 0.65 0.65 0.61 -0.30 42 20 43 -20
30JUL26 22.00 P 0.00 0.00 0.00 0.90 -0.40 42 0 189 0
30JUL26 23.00 P 1.27 1.27 1.23 1.26 -0.53 42 50 397 +40
30JUL26 24.00 P 1.88 1.88 1.68 1.71 -0.66 42 32 271 +25
30JUL26 25.00 P 2.22 2.26 2.22 2.26 -0.83 42 20 18 +14
30JUL26 26.00 P 0.00 0.00 0.00 2.89 -0.81 42 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 3.62 -0.88 43 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 4.40 -0.93 44 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.23 -1.15 45 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.08 -1.12 46 0 0 0
30JUL26 31.00 P 7.15 7.15 7.15 6.88 -1.35 43 3 3 +3
30JUL26 32.00 P 0.00 0.00 0.00 7.79 -1.40 43 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.73 -1.34 44 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.67 -1.40 43 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.14 -0.07 43 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.18 -0.09 43 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.24 -0.11 43 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 0.31 -0.14 43 0 2 0
28AUG26 19.00 P 0.00 0.00 0.00 0.38 -0.18 43 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 0.48 -0.21 43 0 15 0
28AUG26 20.00 P 0.65 0.65 0.64 0.59 -0.25 43 30 105 +30
28AUG26 21.00 P 0.00 0.00 0.00 0.86 -0.33 43 0 2 0
28AUG26 22.00 P 0.00 0.00 0.00 1.20 -0.40 43 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 1.58 -0.51 43 0 0 0
28AUG26 24.00 P 2.11 2.11 2.11 2.05 -0.62 43 2 2 +2
28AUG26 25.00 P 0.00 0.00 0.00 2.59 -0.75 43 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 3.21 -0.79 43 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 3.91 -0.85 44 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 4.66 -0.93 44 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.46 -0.96 45 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.29 -1.01 45 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.14 -1.09 46 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.03 -1.22 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.17 -0.08 43 0 3 0
29SEP26 17.00 P 0.00 0.00 0.00 0.22 -0.10 43 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.28 -0.12 43 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.35 -0.15 43 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.43 -0.18 43 0 36 0
29SEP26 19.00 P 0.00 0.00 0.00 0.53 -0.21 43 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.64 -0.24 43 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.77 -0.28 43 0 72 0
29SEP26 21.00 P 0.00 0.00 0.00 1.07 -0.36 43 0 38 0
29SEP26 22.00 P 0.00 0.00 0.00 1.42 -0.43 43 0 218 0
29SEP26 23.00 P 0.00 0.00 0.00 1.82 -0.53 42 0 59 0
29SEP26 24.00 P 0.00 0.00 0.00 2.32 -0.59 43 0 130 0
29SEP26 25.00 P 3.06 3.06 3.06 2.85 -0.71 42 1 147 0
29SEP26 26.00 P 0.00 0.00 0.00 3.46 -0.71 42 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.16 -0.79 43 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 4.90 -0.86 44 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 5.65 -0.99 44 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.48 -0.95 44 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 7.26 -1.17 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.15 -1.19 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.00 -1.19 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.93 -1.19 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.85 -1.23 45 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 11.80 -1.31 46 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 12.75 -1.36 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.65 -1.38 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.72 -1.38 49 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 15.61 -1.40 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.64 -1.37 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.66 -1.43 52 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.59 -1.41 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.58 -1.46 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.65 -1.35 56 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.59 -1.41 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.40 -0.12 42 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 0.48 -0.15 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.57 -0.17 42 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.68 -0.20 42 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.80 -0.23 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.94 -0.25 42 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 1.08 -0.28 42 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.23 -0.32 42 0 22 0
30DEC26 21.00 P 0.00 0.00 0.00 1.57 -0.36 42 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 1.95 -0.44 42 0 24 0
30DEC26 23.00 P 0.00 0.00 0.00 2.40 -0.50 42 0 47 0
30DEC26 24.00 P 0.00 0.00 0.00 2.90 -0.57 42 0 31 0
30DEC26 25.00 P 3.50 3.50 3.50 3.44 -0.65 41 15 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.04 -0.73 42 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 4.70 -0.73 42 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 5.40 -0.78 42 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 6.16 -0.93 42 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 6.92 -0.98 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.73 -1.01 43 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.53 -1.08 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.38 -1.11 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.23 -1.16 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.11 -1.12 43 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 12.01 -1.15 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.92 -1.20 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.86 -1.22 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.80 -1.30 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.78 -1.26 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.74 -1.28 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.70 -1.39 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.61 -0.15 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.72 -0.17 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.84 -0.19 42 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.97 -0.21 42 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.11 -0.24 42 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.26 -0.27 42 0 4 0
30MAR27 19.50 P 0.00 0.00 0.00 1.42 -0.28 42 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.59 -0.32 42 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 1.94 -0.41 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.34 -0.44 41 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 2.79 -0.54 41 0 3 0
30MAR27 24.00 P 0.00 0.00 0.00 3.31 -0.59 41 0 7 0
30MAR27 25.00 P 0.00 0.00 0.00 3.85 -0.68 41 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.45 -0.73 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.10 -0.79 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.78 -0.86 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.55 -0.85 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.30 -0.89 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.07 -0.94 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.80 -1.04 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.65 -1.05 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.49 -1.09 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.34 -1.16 42 0 0 0
TOTAL PUT 597 11,088 +109
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$ 48.40
08MAY26 33.00 C 15.00 15.05 15.00 15.40 +3.40 0 200 200 +200
08MAY26 34.00 C 14.04 14.04 14.04 14.40 +3.40 0 100 100 +100
08MAY26 35.00 C 0.00 0.00 0.00 13.40 +3.40 0 0 2 0
08MAY26 36.00 C 0.00 0.00 0.00 12.40 +3.39 0 0 0 0
08MAY26 37.00 C 0.00 0.00 0.00 11.40 +3.39 0 0 0 0
08MAY26 38.00 C 0.00 0.00 0.00 10.40 +3.39 0 0 0 0
08MAY26 39.00 C 0.00 0.00 0.00 9.40 +3.39 0 0 0 0
08MAY26 40.00 C 0.00 0.00 0.00 8.50 +3.49 217 0 0 0
08MAY26 41.00 C 7.00 7.00 7.00 7.40 +3.38 0 10 60 -10
08MAY26 42.00 C 6.00 6.00 6.00 6.40 +3.26 0 1 282 -1
08MAY26 43.00 C 0.00 0.00 0.00 5.40 +3.33 0 0 462 0
08MAY26 44.00 C 3.93 4.50 3.93 4.41 +3.12 79 54 712 +2
08MAY26 45.00 C 1.40 3.75 1.40 3.43 +2.74 77 115 1,360 -62
08MAY26 46.00 C 2.00 2.67 2.00 2.50 +2.14 77 691 672 +8
08MAY26 47.00 C 1.05 1.99 1.05 1.61 +1.42 69 473 752 -173
08MAY26 48.00 C 0.10 1.33 0.10 0.96 +0.86 73 1,525 832 +539
08MAY26 49.00 C 0.56 0.85 0.44 0.58 +0.52 83 2,083 1,770 +1,277
08MAY26 50.00 C 0.28 0.48 0.23 0.34 +0.31 90 415 423 +303
08MAY26 52.50 C 0.12 0.15 0.07 0.10 +0.09 109 518 332 +161
08MAY26 55.00 C 0.00 0.00 0.00 0.04 +0.03 129 0 0 0
08MAY26 57.50 C 0.00 0.00 0.00 0.02 +0.01 149 0 0 0
08MAY26 60.00 C 0.00 0.00 0.00 0.01 - 165 0 0 -
15MAY26 34.00 C 0.00 0.00 0.00 14.47 +3.45 116 0 0 0
15MAY26 35.00 C 0.00 0.00 0.00 13.55 +3.53 126 0 0 0
15MAY26 36.00 C 0.00 0.00 0.00 12.48 +3.46 102 0 0 0
15MAY26 37.00 C 0.00 0.00 0.00 11.48 +3.45 93 0 0 0
15MAY26 38.00 C 0.00 0.00 0.00 10.40 +3.36 0 0 0 0
15MAY26 39.00 C 0.00 0.00 0.00 9.58 +3.53 94 0 0 0
15MAY26 40.00 C 0.00 0.00 0.00 8.53 +3.44 78 0 0 0
15MAY26 41.00 C 0.00 0.00 0.00 7.60 +3.43 78 0 0 0
15MAY26 42.00 C 0.00 0.00 0.00 6.48 +3.19 54 0 120 0
15MAY26 43.00 C 6.77 6.77 5.60 5.54 +3.06 54 36 219 +30
15MAY26 44.00 C 4.30 4.61 4.30 4.61 +2.80 52 44 91 -24
15MAY26 45.00 C 3.30 3.95 3.20 3.81 +2.55 55 31 151 -6
15MAY26 46.00 C 2.00 3.20 2.00 3.04 +2.17 54 119 224 +15
15MAY26 47.00 C 2.22 2.48 2.04 2.31 +1.72 52 45 155 +25
15MAY26 48.00 C 1.70 1.94 1.68 1.78 +1.38 54 128 181 -36
15MAY26 49.00 C 1.24 1.56 1.14 1.35 +1.09 56 585 498 +98
15MAY26 50.00 C 0.78 1.16 0.78 1.03 +0.84 58 728 561 +333
15MAY26 52.50 C 0.42 0.60 0.42 0.52 +0.45 63 600 525 +460
15MAY26 55.00 C 0.16 0.30 0.16 0.28 +0.25 69 553 479 +479
15MAY26 57.50 C 0.10 0.17 0.10 0.16 +0.15 75 447 357 +357
15MAY26 60.00 C 0.12 0.12 0.12 0.10 - 81 51 51 -
28MAY26 21.00 C 27.02 27.08 27.02 27.42 +3.39 0 300 300 +300
28MAY26 22.00 C 0.00 0.00 0.00 26.43 +3.40 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 25.43 +3.39 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 24.44 +3.40 100 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 23.47 +3.43 118 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 22.46 +3.42 106 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 21.47 +3.43 104 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 20.44 +3.40 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 19.45 +3.40 78 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 18.44 +3.39 0 0 0 0
28MAY26 31.00 C 17.32 17.83 17.14 17.45 +3.44 65 400 400 +400
28MAY26 32.00 C 0.00 0.00 0.00 16.48 +3.43 77 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 15.48 +3.44 71 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 14.51 +3.45 73 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 13.55 +3.53 74 0 3 0
28MAY26 36.00 C 0.00 0.00 0.00 12.54 +3.42 67 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.52 +3.46 59 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.56 +3.35 58 0 0 0
28MAY26 39.00 C 10.00 10.00 10.00 9.61 +3.30 57 1 1 0
28MAY26 40.00 C 8.50 8.50 8.50 8.65 +3.16 55 7 240 0
28MAY26 41.00 C 0.00 0.00 0.00 7.63 +2.97 48 0 145 0
28MAY26 42.00 C 6.00 6.78 6.00 6.74 +2.83 48 8 1,641 -1
28MAY26 43.00 C 5.80 6.20 5.80 5.91 +2.71 49 6 816 -1
28MAY26 44.00 C 3.80 5.50 3.80 4.98 +2.36 45 313 1,422 -124
28MAY26 45.00 C 3.55 4.70 3.55 4.44 +2.31 51 606 2,572 -184
28MAY26 46.00 C 3.20 4.00 3.19 3.72 +2.03 50 1,377 2,995 -462
28MAY26 47.00 C 2.40 3.40 1.60 3.15 +1.79 51 745 1,326 -164
28MAY26 48.00 C 2.48 2.90 2.40 2.68 +1.60 52 1,075 1,008 +477
28MAY26 49.00 C 1.90 2.45 1.90 2.22 +1.36 53 2,207 1,393 +873
28MAY26 50.00 C 1.40 2.01 1.40 1.85 +1.19 54 1,567 2,228 +606
28MAY26 52.50 C 0.88 1.31 0.88 1.20 +0.86 57 642 1,238 +166
28MAY26 55.00 C 0.48 0.90 0.48 0.79 +0.62 60 2,835 2,980 +1,727
28MAY26 57.50 C 0.44 0.57 0.44 0.51 +0.43 62 827 3,894 -201
28MAY26 60.00 C 0.25 0.40 0.25 0.33 +0.29 65 1,595 2,823 -2
28MAY26 62.50 C 0.25 0.26 0.22 0.22 +0.20 67 365 1,408 +111
28MAY26 65.00 C 0.18 0.18 0.15 0.15 +0.14 69 153 1,343 +52
28MAY26 67.50 C 0.12 0.12 0.12 0.11 +0.10 72 7 945 -1
28MAY26 70.00 C 0.07 0.10 0.07 0.08 +0.07 75 47 596 0
28MAY26 72.50 C 0.00 0.00 0.00 0.06 +0.05 77 0 402 0
28MAY26 75.00 C 0.00 0.00 0.00 0.04 +0.03 78 0 208 0
28MAY26 77.50 C 0.04 0.04 0.04 0.03 +0.02 80 70 229 +9
28MAY26 80.00 C 0.00 0.00 0.00 0.02 +0.01 81 0 322 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 79 0 341 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 93 0
28MAY26 87.50 C 0.01 0.01 0.01 0.01 0.00 87 1 135 0
28MAY26 90.00 C 0.01 0.01 0.01 0.01 0.00 91 120 276 +50
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 94 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 98 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 101 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 104 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 107 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 110 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 27.66 +3.58 122 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 26.66 +3.61 116 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 25.45 +3.40 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.45 +3.36 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.47 +3.37 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.46 +3.38 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.69 +3.59 90 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.49 +3.37 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.51 +3.36 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.53 +3.35 53 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.77 +3.56 75 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.79 +3.55 72 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.71 +3.43 62 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.83 +3.50 64 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.86 +3.46 61 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.91 +3.42 59 0 0 0
29JUN26 37.00 C 10.63 10.63 10.63 11.96 +3.44 56 2 0 -2
29JUN26 38.00 C 0.00 0.00 0.00 10.95 +3.18 52 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 10.13 +3.16 53 0 0 0
29JUN26 40.00 C 8.61 9.38 8.58 9.16 +2.97 49 330 316 +299
29JUN26 41.00 C 0.00 0.00 0.00 8.34 +2.87 49 0 192 0
29JUN26 42.00 C 7.30 7.80 7.30 7.33 +2.53 44 7 285 0
29JUN26 43.00 C 6.85 6.85 6.85 6.62 +2.43 45 1 671 -1
29JUN26 44.00 C 4.62 6.22 4.62 6.13 +2.45 49 53 582 -1
29JUN26 45.00 C 5.28 5.60 5.28 5.32 +2.22 46 30 1,437 -1
29JUN26 46.00 C 4.24 4.81 4.24 4.73 +2.00 46 358 5,917 +208
29JUN26 47.00 C 4.20 4.40 3.96 4.20 +1.85 47 81 796 +33
29JUN26 48.00 C 2.90 3.95 2.90 3.70 +1.68 47 350 1,022 +199
29JUN26 49.00 C 3.00 3.50 3.00 3.33 +1.59 48 180 1,769 +43
29JUN26 50.00 C 2.50 3.15 2.50 2.87 +1.36 48 800 6,737 +400
29JUN26 52.50 C 1.39 2.32 1.39 2.13 +1.08 50 1,292 2,445 +37
29JUN26 55.00 C 1.00 1.72 1.00 1.58 +0.84 51 645 1,359 -184
29JUN26 57.50 C 1.20 1.27 1.08 1.14 +0.61 52 288 1,599 -1
29JUN26 60.00 C 0.76 0.96 0.76 0.81 +0.42 53 1,390 2,474 -188
29JUN26 62.50 C 0.61 0.73 0.61 0.58 +0.28 54 653 2,716 +258
29JUN26 65.00 C 0.44 0.55 0.44 0.42 +0.20 55 386 1,947 +104
29JUN26 67.50 C 0.39 0.39 0.38 0.31 +0.14 56 50 469 +25
29JUN26 70.00 C 0.30 0.37 0.30 0.22 +0.09 56 125 1,633 +88
29JUN26 72.50 C 0.30 0.30 0.29 0.16 +0.06 57 4 1,261 +2
29JUN26 75.00 C 0.25 0.25 0.25 0.12 +0.04 58 8 12,130 +8
29JUN26 77.50 C 0.20 0.20 0.20 0.10 +0.03 60 30 1,104 0
29JUN26 80.00 C 0.17 0.17 0.16 0.07 +0.01 60 6 1,628 -4
29JUN26 82.50 C 0.00 0.00 0.00 0.06 +0.01 62 0 288 0
29JUN26 85.00 C 0.00 0.00 0.00 0.05 +0.01 63 0 1,969 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 +0.01 64 0 3,304 0
29JUN26 90.00 C 0.06 0.06 0.06 0.03 +0.01 65 1 2,810 -1
29JUN26 92.50 C 0.00 0.00 0.00 0.02 +0.01 64 0 1,244 0
29JUN26 95.00 C 0.11 0.11 0.10 0.01 0.00 62 36 17,050 +36
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 101 0
29JUN26 100.00 C 0.12 0.12 0.12 0.01 0.00 66 1 903 0
29JUN26 102.50 C 0.04 0.04 0.04 0.01 0.00 68 5 258 -5
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 162 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 168 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 76 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 78 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 81 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 84 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 86 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 87 0 167 0
30JUL26 21.00 C 0.00 0.00 0.00 27.66 +3.58 105 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 26.66 +3.59 100 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 25.66 +3.57 94 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 24.67 +3.58 90 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 23.68 +3.58 86 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 22.68 +3.58 81 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 21.69 +3.43 77 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 20.69 +3.57 72 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 19.51 +3.36 39 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 18.72 +3.54 66 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 17.77 +3.56 65 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 16.79 +3.55 61 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 15.83 +3.54 59 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 14.88 +3.37 57 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 13.93 +3.29 55 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.99 +3.31 53 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 12.09 +3.17 52 0 1 0
30JUL26 38.00 C 0.00 0.00 0.00 11.19 +3.05 50 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.34 +2.95 50 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.51 +2.93 49 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.73 +2.81 48 0 0 0
30JUL26 42.00 C 7.70 7.70 7.70 7.98 +2.68 48 2 206 -2
30JUL26 43.00 C 0.00 0.00 0.00 7.21 +2.49 47 0 563 0
30JUL26 44.00 C 0.00 0.00 0.00 6.56 +2.36 47 0 557 0
30JUL26 45.00 C 5.81 5.95 5.60 5.95 +2.21 47 21 424 0
30JUL26 46.00 C 5.00 5.38 5.00 5.40 +2.08 47 31 710 -16
30JUL26 47.00 C 4.80 5.10 4.62 4.75 +1.80 45 201 782 +191
30JUL26 48.00 C 4.10 4.53 4.10 4.31 +1.68 46 200 5,454 +176
30JUL26 49.00 C 3.80 4.13 3.80 3.93 +1.58 47 374 1,745 +118
30JUL26 50.00 C 3.51 3.74 3.40 3.55 +1.49 47 228 466 +189
30JUL26 52.50 C 2.60 2.92 2.57 2.75 +1.20 48 341 1,920 +56
30JUL26 55.00 C 2.02 2.31 2.02 2.17 +0.99 49 597 5,158 +57
30JUL26 57.50 C 1.60 1.77 1.60 1.69 +0.80 50 151 2,091 +143
30JUL26 60.00 C 1.10 1.44 1.10 1.32 +0.63 51 535 4,459 +221
30JUL26 62.50 C 0.97 1.14 0.97 1.03 +0.51 52 413 458 +412
30JUL26 65.00 C 0.89 0.92 0.89 0.80 +0.39 53 95 147 +76
28AUG26 21.00 C 0.00 0.00 0.00 27.66 +3.56 94 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 26.66 +3.58 89 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 25.66 +3.57 84 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 24.67 +3.58 80 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 23.68 +3.57 76 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 22.68 +3.57 72 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 21.69 +3.43 69 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 20.69 +3.49 65 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 19.64 +3.41 58 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 18.72 +3.43 59 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 17.80 +3.41 59 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 16.84 +3.39 57 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 15.91 +3.33 55 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 14.97 +3.25 53 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 14.07 +3.29 52 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 13.21 +3.07 52 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 12.33 +3.09 51 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.51 +2.94 50 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.72 +2.88 50 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.96 +2.76 49 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 9.24 +2.70 49 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 8.55 +2.59 49 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 7.89 +2.46 49 0 86 0
28AUG26 44.00 C 0.00 0.00 0.00 7.28 +2.34 48 0 165 0
28AUG26 45.00 C 7.00 7.60 6.89 6.64 +2.15 48 17 235 +10
28AUG26 46.00 C 5.81 5.90 5.81 6.24 +2.18 49 31 177 +30
28AUG26 47.00 C 5.47 5.47 5.47 5.55 +1.86 47 30 195 +30
28AUG26 48.00 C 0.00 0.00 0.00 5.11 +1.75 47 0 63 0
28AUG26 49.00 C 4.46 4.87 4.46 4.70 +1.65 47 72 92 +42
28AUG26 50.00 C 4.09 4.53 4.09 4.33 +1.56 48 159 117 +67
28AUG26 52.50 C 3.35 3.61 3.35 3.52 +1.32 49 60 138 0
28AUG26 55.00 C 2.95 3.08 2.95 2.88 +1.18 49 447 461 +328
28AUG26 57.50 C 2.42 2.42 2.28 2.37 +1.05 50 219 153 +121
28AUG26 60.00 C 1.93 1.97 1.87 1.93 +0.90 51 151 183 +151
28AUG26 62.50 C 1.68 1.68 1.52 1.60 +0.81 52 100 100 +100
28AUG26 65.00 C 1.35 1.40 1.35 1.31 +0.70 53 33 34 +33
29SEP26 21.00 C 0.00 0.00 0.00 27.66 +3.56 84 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 26.66 +3.41 80 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 25.66 +3.52 75 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 24.67 +3.52 72 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 23.68 +3.57 69 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 22.69 +3.58 65 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.71 +3.45 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.69 +3.34 58 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.67 +3.39 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.73 +3.23 53 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.80 +3.30 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.87 +3.27 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.96 +3.21 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.08 +3.16 50 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.29 +3.09 51 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 13.46 +3.07 50 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.66 +3.03 50 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.88 +2.84 49 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 11.13 +2.78 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.42 +2.64 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.73 +2.67 48 0 450 0
29SEP26 42.00 C 0.00 0.00 0.00 9.09 +2.58 48 0 809 0
29SEP26 43.00 C 0.00 0.00 0.00 8.47 +2.46 48 0 450 0
29SEP26 44.00 C 0.00 0.00 0.00 7.74 +2.22 47 0 777 0
29SEP26 45.00 C 0.00 0.00 0.00 7.04 +1.97 45 0 1,889 0
29SEP26 46.00 C 6.70 6.70 6.70 6.67 +2.00 47 4 592 -4
29SEP26 47.00 C 6.06 6.35 6.00 6.42 +2.14 49 92 7,118 +40
29SEP26 48.00 C 5.61 5.99 5.57 5.78 +1.84 47 141 150 +62
29SEP26 49.00 C 5.20 5.57 5.20 5.36 +1.73 47 26 320 +7
29SEP26 50.00 C 4.50 5.24 4.50 4.98 +1.72 47 466 1,379 +340
29SEP26 52.50 C 4.14 4.29 4.14 4.16 +1.44 48 25 541 0
29SEP26 55.00 C 3.29 3.70 3.29 3.59 +1.39 50 695 2,243 +386
29SEP26 57.50 C 3.01 3.01 2.90 2.94 +1.18 50 148 1,029 0
29SEP26 60.00 C 2.10 2.61 2.10 2.57 +1.18 51 456 1,944 +33
29SEP26 62.50 C 1.96 2.15 1.96 2.18 +1.06 52 45 735 +15
29SEP26 65.00 C 1.79 1.79 1.70 1.87 +0.98 53 271 3,982 +90
29SEP26 67.50 C 1.47 1.47 1.47 1.60 +0.89 53 30 1,680 0
29SEP26 70.00 C 1.28 1.30 1.28 1.38 +0.81 54 33 2,193 +1
29SEP26 72.50 C 1.11 1.11 1.11 1.16 +0.71 54 31 699 -1
29SEP26 75.00 C 0.00 0.00 0.00 1.04 +0.67 55 0 633 0
29SEP26 77.50 C 0.00 0.00 0.00 0.88 +0.59 56 0 625 0
29SEP26 80.00 C 0.63 0.63 0.63 0.81 +0.57 57 1 1,492 0
29SEP26 82.50 C 0.70 0.74 0.70 0.72 +0.53 58 28 968 -15
29SEP26 85.00 C 0.00 0.00 0.00 0.64 +0.48 58 0 248 0
29SEP26 87.50 C 0.60 0.60 0.56 0.58 +0.45 60 230 417 +230
29SEP26 90.00 C 0.48 0.48 0.48 0.54 +0.44 60 1 914 0
29SEP26 92.50 C 0.00 0.00 0.00 0.51 +0.42 62 0 276 0
29SEP26 95.00 C 0.00 0.00 0.00 0.46 +0.39 62 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 0.42 +0.36 63 0 124 0
29SEP26 100.00 C 0.31 0.31 0.31 0.37 +0.32 63 2 228 0
29SEP26 102.50 C 0.00 0.00 0.00 0.36 +0.32 65 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.35 +0.32 66 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.33 +0.31 67 0 96 0
29SEP26 110.00 C 0.29 0.29 0.29 0.29 +0.28 67 30 1,355 0
29SEP26 112.50 C 0.00 0.00 0.00 0.28 +0.27 68 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.27 +0.26 69 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.25 +0.24 69 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.24 +0.23 70 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.23 +0.22 71 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.22 +0.21 72 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.21 +0.20 72 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.20 +0.19 73 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.19 +0.18 74 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.18 +0.17 74 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.17 +0.16 75 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.16 +0.15 75 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.15 +0.14 75 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.14 +0.13 75 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.13 +0.12 76 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.12 +0.11 76 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 27.66 +3.46 67 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 26.68 +3.43 64 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 25.69 +3.55 61 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 24.71 +3.56 58 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 23.78 +3.55 58 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 22.86 +3.33 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 21.96 +3.45 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 20.86 +3.00 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 20.11 +3.16 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 19.12 +3.00 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 18.28 +2.96 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 17.46 +2.94 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 16.82 +3.05 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.04 +3.08 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.28 +3.03 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.53 +2.89 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.82 +2.81 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.13 +2.78 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.46 +2.81 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.81 +2.61 49 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 11.20 +2.62 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.61 +2.53 48 0 121 0
30DEC26 43.00 C 0.00 0.00 0.00 10.05 +2.38 48 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 9.51 +2.38 48 0 219 0
30DEC26 45.00 C 0.00 0.00 0.00 9.00 +2.18 48 0 733 0
30DEC26 46.00 C 8.22 8.22 8.22 8.52 +2.11 48 2 180 0
30DEC26 47.00 C 7.90 8.03 7.71 7.96 +1.93 47 55 600 -30
30DEC26 48.00 C 7.28 7.34 7.28 7.75 +2.08 49 54 1,473 +11
30DEC26 49.00 C 7.20 7.20 7.20 7.33 +2.00 49 2 603 -2
30DEC26 50.00 C 6.40 6.88 6.40 6.70 +1.77 47 67 1,871 +17
30DEC26 52.50 C 5.74 5.79 5.74 6.06 +1.77 49 45 877 +15
30DEC26 55.00 C 4.88 5.10 4.88 5.24 +1.56 49 70 1,231 +54
30DEC26 57.50 C 4.43 4.64 4.41 4.53 +1.39 49 83 2,522 +20
30DEC26 60.00 C 3.80 4.05 3.73 3.88 +1.24 49 67 6,717 -30
30DEC26 62.50 C 3.37 3.49 3.29 3.37 +1.10 49 231 409 +52
30DEC26 65.00 C 3.02 3.09 2.96 2.87 +0.97 49 37 631 +25
30DEC26 67.50 C 2.61 2.61 2.61 2.49 +0.90 49 30 405 +30
30DEC26 70.00 C 2.31 2.31 2.30 2.12 +0.75 48 10 373 +6
30DEC26 72.50 C 0.00 0.00 0.00 1.83 +0.65 48 0 811 0
30DEC26 75.00 C 1.82 1.82 1.80 1.56 +0.56 48 31 2,013 -1
30DEC26 77.50 C 0.00 0.00 0.00 1.30 +0.45 48 0 369 0
30DEC26 80.00 C 1.54 1.54 1.54 1.15 +0.42 48 30 277 +15
30DEC26 82.50 C 0.00 0.00 0.00 0.97 +0.36 48 0 104 0
30DEC26 85.00 C 0.00 0.00 0.00 0.85 +0.32 48 0 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 0.72 +0.27 48 0 44 0
30DEC26 90.00 C 1.00 1.00 1.00 0.61 +0.23 48 10 158 +10
30DEC26 92.50 C 0.00 0.00 0.00 0.53 +0.20 48 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.46 +0.18 48 0 72 0
30DEC26 97.50 C 0.00 0.00 0.00 0.42 +0.18 49 0 2 0
30DEC26 100.00 C 0.76 0.85 0.72 0.37 +0.16 49 322 345 +319
30DEC26 102.50 C 0.00 0.00 0.00 0.36 +0.18 50 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 0.35 +0.20 51 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.33 +0.20 52 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.29 +0.17 52 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.28 +0.18 53 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.27 +0.18 53 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.25 +0.17 54 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.24 +0.17 54 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.23 +0.17 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.22 +0.17 56 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.21 +0.17 56 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.20 +0.17 57 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.19 +0.17 57 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.18 +0.17 58 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.17 +0.16 58 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.16 +0.15 58 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.15 +0.14 58 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.14 +0.13 59 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.13 +0.12 59 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.12 +0.11 59 0 7 0
30MAR27 21.00 C 0.00 0.00 0.00 27.68 +3.26 57 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 26.77 +3.25 56 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 25.86 +3.25 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 24.97 +3.21 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 24.08 +3.18 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 23.21 +3.16 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 22.35 +3.06 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 21.51 +3.08 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 20.69 +3.05 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 19.91 +3.05 51 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 19.09 +2.96 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.31 +2.91 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.56 +2.87 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.80 +2.90 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.12 +2.78 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.43 +2.75 49 0 6 0
30MAR27 37.00 C 0.00 0.00 0.00 14.76 +2.68 48 0 0 0
30MAR27 38.00 C 13.95 13.95 13.95 14.15 +2.68 48 1 1 0
30MAR27 39.00 C 0.00 0.00 0.00 13.49 +2.58 48 0 0 0
30MAR27 40.00 C 12.50 12.50 12.50 12.94 +2.57 48 1 4 -1
30MAR27 41.00 C 0.00 0.00 0.00 12.38 +2.59 48 0 0 0
30MAR27 42.00 C 11.40 11.50 11.40 11.88 +2.53 48 2 69 -2
30MAR27 43.00 C 0.00 0.00 0.00 11.36 +2.49 48 0 43 0
30MAR27 44.00 C 0.00 0.00 0.00 10.85 +2.41 48 0 282 0
30MAR27 45.00 C 0.00 0.00 0.00 10.36 +2.24 48 0 1,487 0
30MAR27 46.00 C 0.00 0.00 0.00 9.89 +2.25 48 0 3,023 0
30MAR27 47.00 C 9.25 9.25 9.25 9.30 +2.00 47 30 2,072 +19
30MAR27 48.00 C 0.00 0.00 0.00 8.92 +1.97 48 0 1,348 0
30MAR27 49.00 C 0.00 0.00 0.00 8.74 +2.12 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 8.40 +2.11 49 0 181 0
30MAR27 52.50 C 0.00 0.00 0.00 7.24 +1.72 48 0 28 0
30MAR27 55.00 C 0.00 0.00 0.00 6.46 +1.61 48 0 2,595 0
30MAR27 57.50 C 0.00 0.00 0.00 5.83 +1.62 48 0 2,050 0
30MAR27 60.00 C 4.90 5.18 4.90 5.15 +1.45 48 3 229 -2
30MAR27 62.50 C 0.00 0.00 0.00 4.54 +1.33 48 0 57 0
30MAR27 65.00 C 4.03 4.23 4.03 4.04 +1.23 48 43 100 -42
30MAR27 67.50 C 3.68 3.68 3.68 3.54 +1.09 48 1 6 +1
30MAR27 70.00 C 3.40 3.40 3.39 3.13 +1.01 48 6 31 +5
30MAR27 72.50 C 0.00 0.00 0.00 2.76 +0.90 47 0 31 0
30MAR27 75.00 C 0.00 0.00 0.00 2.40 +0.80 47 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 2.13 +0.76 47 0 5 0
30MAR27 80.00 C 2.05 2.05 2.05 1.87 +0.65 47 1 42 0
30MAR27 82.50 C 2.05 2.20 2.05 1.63 +0.58 47 3 29 +2
30MAR27 85.00 C 1.88 2.03 1.88 1.44 +0.51 47 3 30 +2
TOTAL CALL 40,441 231,109 +13,268
08MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
08MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
08MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
08MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 227 0 15 0
08MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
08MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 189 0 371 0
08MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 171 0 148 0
08MAY26 40.00 P 0.01 0.01 0.01 0.01 0.00 153 21 417 +1
08MAY26 41.00 P 0.00 0.00 0.00 0.01 -0.01 135 0 246 0
08MAY26 42.00 P 0.04 0.04 0.04 0.01 -0.04 117 12 531 -12
08MAY26 43.00 P 0.03 0.05 0.03 0.01 -0.12 100 117 283 -61
08MAY26 44.00 P 0.04 0.07 0.03 0.01 -0.31 83 111 505 +36
08MAY26 45.00 P 0.10 0.10 0.06 0.03 -0.69 79 71 453 -9
08MAY26 46.00 P 0.17 0.20 0.10 0.10 -1.29 78 55 367 +27
08MAY26 47.00 P 0.49 0.49 0.20 0.26 -1.91 76 1,822 869 +808
08MAY26 48.00 P 0.80 0.90 0.48 0.61 -2.54 79 582 375 +375
08MAY26 49.00 P 1.20 1.41 0.98 1.23 -2.88 88 34 4 -4
08MAY26 50.00 P 2.13 2.31 2.09 2.01 -3.07 99 74 41 +41
08MAY26 52.50 P 0.00 0.00 0.00 4.29 -3.27 130 0 0 0
08MAY26 55.00 P 0.00 0.00 0.00 6.64 -3.42 130 0 0 0
08MAY26 57.50 P 0.00 0.00 0.00 9.11 -3.45 140 0 0 0
08MAY26 60.00 P 0.00 0.00 0.00 11.67 - 219 0 0 -
15MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
15MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
15MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
15MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 150 0
15MAY26 38.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
15MAY26 39.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 112 0
15MAY26 40.00 P 0.05 0.05 0.02 0.02 -0.05 59 136 233 +88
15MAY26 41.00 P 0.05 0.05 0.05 0.03 -0.12 56 200 238 +140
15MAY26 42.00 P 0.12 0.12 0.09 0.06 -0.23 55 31 96 -1
15MAY26 43.00 P 0.15 0.15 0.15 0.12 -0.39 55 2 122 -1
15MAY26 44.00 P 0.30 0.30 0.21 0.23 -0.59 55 46 214 -19
15MAY26 45.00 P 0.40 0.48 0.36 0.40 -0.88 55 53 481 +17
15MAY26 46.00 P 0.65 0.76 0.56 0.63 -1.26 55 203 215 +65
15MAY26 47.00 P 1.13 1.13 0.85 0.97 -1.65 56 166 143 +113
15MAY26 48.00 P 1.53 1.55 1.25 1.39 -2.04 55 178 158 +158
15MAY26 49.00 P 2.18 2.18 1.73 2.02 -2.28 59 70 35 +35
15MAY26 50.00 P 2.89 2.89 2.46 2.60 -2.56 58 9 8 +8
15MAY26 52.50 P 0.00 0.00 0.00 4.62 -2.94 65 0 0 0
15MAY26 55.00 P 0.00 0.00 0.00 6.86 -3.29 70 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 9.11 -3.54 54 0 0 0
15MAY26 60.00 P 11.35 11.35 11.35 11.67 - 80 4 4 -
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 92 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 134 0
28MAY26 35.00 P 0.06 0.06 0.06 0.01 -0.02 54 12 193 +12
28MAY26 36.00 P 0.08 0.09 0.06 0.01 -0.04 49 20 1,057 -4
28MAY26 37.00 P 0.11 0.11 0.10 0.01 -0.08 45 3 1,075 -3
28MAY26 38.00 P 0.13 0.13 0.11 0.03 -0.13 47 40 911 -10
28MAY26 39.00 P 0.18 0.18 0.15 0.05 -0.21 46 14 1,089 -12
28MAY26 40.00 P 0.39 0.39 0.19 0.10 -0.31 48 69 580 -51
28MAY26 41.00 P 0.32 0.34 0.26 0.17 -0.44 48 365 807 -23
28MAY26 42.00 P 0.42 0.47 0.34 0.29 -0.60 49 730 1,245 -212
28MAY26 43.00 P 0.57 0.63 0.50 0.45 -0.78 49 74 981 +24
28MAY26 44.00 P 0.90 0.90 0.68 0.68 -0.94 50 243 846 +126
28MAY26 45.00 P 1.08 1.17 0.91 0.98 -1.15 51 446 3,059 +34
28MAY26 46.00 P 1.31 1.51 1.23 1.34 -1.33 52 408 3,369 -91
28MAY26 47.00 P 1.82 1.93 1.65 1.76 -1.57 53 346 431 +4
28MAY26 48.00 P 1.98 2.42 1.98 2.25 -1.83 53 772 1,252 +498
28MAY26 49.00 P 2.94 3.01 2.57 2.84 -2.00 54 979 1,255 +837
28MAY26 50.00 P 3.46 3.53 3.21 3.48 -2.18 56 529 892 +355
28MAY26 52.50 P 5.25 5.25 5.07 5.32 -2.57 59 2 1,665 0
28MAY26 55.00 P 7.00 7.00 7.00 7.31 -2.86 59 2 1,207 -2
28MAY26 57.50 P 9.41 9.41 9.41 9.54 -3.11 62 30 1,077 0
28MAY26 60.00 P 11.65 11.65 11.65 11.70 -3.31 54 1 621 +1
28MAY26 62.50 P 0.00 0.00 0.00 14.28 -3.30 68 0 617 0
28MAY26 65.00 P 0.00 0.00 0.00 16.65 -3.43 64 1 404 -1
28MAY26 67.50 P 19.80 19.80 19.80 19.12 -3.46 66 3 210 0
28MAY26 70.00 P 0.00 0.00 0.00 21.61 -3.47 69 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.13 -3.45 80 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 26.63 -3.45 85 0 13 0
28MAY26 77.50 P 0.00 0.00 0.00 29.10 -3.48 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 31.63 -3.45 96 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 34.10 -3.63 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 36.61 -3.64 100 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 39.12 -3.46 108 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 41.60 -3.65 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 44.10 -3.65 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 46.62 -3.46 121 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 49.11 -3.47 121 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 51.62 -3.46 129 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 54.10 -3.48 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 56.60 -3.48 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 10 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 64 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.03 51 0 32 0
29JUN26 31.00 P 0.12 0.12 0.12 0.03 -0.05 50 120 120 +120
29JUN26 32.00 P 0.12 0.13 0.12 0.04 -0.08 49 24 62 +24
29JUN26 33.00 P 0.00 0.00 0.00 0.07 -0.10 49 0 90 0
29JUN26 34.00 P 0.21 0.21 0.21 0.10 -0.14 49 6 54 +6
29JUN26 35.00 P 0.22 0.22 0.22 0.15 -0.19 49 5 406 +5
29JUN26 36.00 P 0.33 0.33 0.33 0.22 -0.25 49 9 769 -9
29JUN26 37.00 P 0.47 0.47 0.34 0.31 -0.31 49 13 627 -4
29JUN26 38.00 P 0.54 0.55 0.45 0.42 -0.39 49 76 2,335 +63
29JUN26 39.00 P 0.69 0.69 0.53 0.56 -0.47 49 444 929 +339
29JUN26 40.00 P 1.08 1.08 0.71 0.71 -0.58 48 184 627 -49
29JUN26 41.00 P 0.96 1.00 0.84 0.90 -0.71 48 79 1,737 +17
29JUN26 42.00 P 1.20 1.25 1.09 1.16 -0.81 48 128 1,030 +30
29JUN26 43.00 P 1.50 1.55 1.34 1.44 -0.95 48 249 1,529 +117
29JUN26 44.00 P 1.86 1.88 1.64 1.76 -1.11 48 164 1,274 +102
29JUN26 45.00 P 2.26 2.26 2.00 2.14 -1.27 48 370 1,677 -83
29JUN26 46.00 P 2.71 2.71 2.44 2.55 -1.46 48 207 1,844 -101
29JUN26 47.00 P 3.20 3.29 2.92 3.05 -1.61 48 98 667 +66
29JUN26 48.00 P 3.75 3.84 3.53 3.58 -1.79 48 171 689 +62
29JUN26 49.00 P 4.27 4.42 4.25 4.20 -1.91 49 104 728 0
29JUN26 50.00 P 4.99 5.06 4.58 4.82 -2.13 49 215 4,797 -74
29JUN26 52.50 P 6.35 6.35 6.35 6.61 -2.36 51 60 1,699 -60
29JUN26 55.00 P 8.68 8.80 8.50 8.60 -2.57 53 6 3,323 -2
29JUN26 57.50 P 10.92 10.92 10.92 10.71 -2.87 54 9 2,688 0
29JUN26 60.00 P 13.00 13.08 12.65 12.94 -2.87 56 242 2,495 -92
29JUN26 62.50 P 0.00 0.00 0.00 15.25 -2.98 58 0 3,276 0
29JUN26 65.00 P 17.50 17.50 17.50 17.76 -2.83 65 11 5,599 0
29JUN26 67.50 P 0.00 0.00 0.00 20.04 -3.01 64 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 22.20 -3.32 55 0 6,525 0
29JUN26 72.50 P 0.00 0.00 0.00 24.74 -3.25 62 2 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 27.16 -3.18 61 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 29.59 -3.35 60 0 523 0
29JUN26 80.00 P 33.42 33.42 33.42 32.04 -3.30 59 4 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 34.44 -3.64 0 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 36.92 -3.52 0 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 39.46 -3.56 50 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 41.86 -3.68 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 44.42 -3.47 0 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 46.90 -3.47 0 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 49.30 -3.56 0 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 51.79 -3.65 0 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 54.46 -3.33 83 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 56.94 -3.48 83 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 59.21 -3.60 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 61.91 -3.39 85 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 64.40 -3.38 87 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 66.67 -3.71 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 69.37 -3.39 87 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 71.86 -3.48 88 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 74.14 -3.60 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 76.84 -3.39 91 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 79.11 -3.60 0 0 0 0
29JUN26 130.00 P 82.51 82.51 82.51 81.88 -3.44 109 30 357 +30
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 38 0
30JUL26 27.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 38 0
30JUL26 28.00 P 0.00 0.00 0.00 0.03 -0.03 48 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.04 -0.05 47 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.06 -0.06 47 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.09 -0.09 47 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.13 -0.12 47 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.18 -0.17 47 0 1 0
30JUL26 34.00 P 0.00 0.00 0.00 0.26 -0.20 47 0 124 0
30JUL26 35.00 P 0.42 0.42 0.42 0.35 -0.27 47 2 685 -2
30JUL26 36.00 P 0.00 0.00 0.00 0.46 -0.34 47 0 1,031 0
30JUL26 37.00 P 0.69 0.69 0.63 0.61 -0.40 47 20 378 +5
30JUL26 38.00 P 0.83 0.83 0.79 0.77 -0.50 47 105 277 +29
30JUL26 39.00 P 0.99 1.00 0.98 0.95 -0.60 47 63 195 0
30JUL26 40.00 P 1.26 1.26 1.12 1.15 -0.71 46 33 627 -33
30JUL26 41.00 P 1.83 1.83 1.53 1.40 -0.82 46 34 297 0
30JUL26 42.00 P 1.71 1.73 1.63 1.68 -0.94 46 88 690 -30
30JUL26 43.00 P 2.07 2.14 1.95 2.02 -1.04 46 222 786 -204
30JUL26 44.00 P 2.43 2.46 2.30 2.40 -1.16 46 275 1,221 +56
30JUL26 45.00 P 2.97 2.97 2.70 2.80 -1.29 46 452 1,100 -189
30JUL26 46.00 P 3.20 3.33 3.16 3.26 -1.48 46 217 972 -100
30JUL26 47.00 P 3.80 3.80 3.64 3.78 -1.56 46 72 308 +4
30JUL26 48.00 P 4.45 4.45 4.23 4.32 -1.71 47 73 165 +60
30JUL26 49.00 P 0.00 0.00 0.00 4.89 -1.85 47 0 0 0
30JUL26 50.00 P 5.57 5.57 5.33 5.53 -1.95 47 17 126 +5
30JUL26 52.50 P 0.00 0.00 0.00 7.15 -2.26 47 0 10 0
30JUL26 55.00 P 0.00 0.00 0.00 9.05 -2.50 48 0 15 0
30JUL26 57.50 P 10.98 10.98 10.98 11.08 -2.71 49 2 27 +2
30JUL26 60.00 P 0.00 0.00 0.00 13.21 -2.91 50 0 84 0
30JUL26 62.50 P 0.00 0.00 0.00 15.43 -3.13 50 0 90 0
30JUL26 65.00 P 0.00 0.00 0.00 17.76 -2.91 52 2 787 +2
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.04 -0.03 49 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.06 -0.05 49 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.08 -0.07 48 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.12 -0.09 48 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.17 -0.12 48 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.22 -0.16 48 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.30 -0.20 48 0 20 0
28AUG26 33.00 P 0.00 0.00 0.00 0.39 -0.26 48 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.51 -0.30 48 0 0 0
28AUG26 35.00 P 0.79 0.79 0.78 0.65 -0.37 48 31 33 +27
28AUG26 36.00 P 0.00 0.00 0.00 0.81 -0.43 48 0 69 0
28AUG26 37.00 P 0.00 0.00 0.00 1.00 -0.51 48 0 230 0
28AUG26 38.00 P 0.00 0.00 0.00 1.20 -0.59 48 0 304 0
28AUG26 39.00 P 0.00 0.00 0.00 1.42 -0.67 48 0 41 0
28AUG26 40.00 P 1.75 1.75 1.62 1.67 -0.78 47 40 60 +10
28AUG26 41.00 P 1.97 1.97 1.97 1.96 -0.87 47 2 33 +2
28AUG26 42.00 P 2.38 2.38 2.29 2.29 -0.97 47 68 98 +60
28AUG26 43.00 P 2.79 2.79 2.66 2.65 -1.08 47 116 154 +116
28AUG26 44.00 P 3.09 3.09 3.09 3.06 -1.18 47 26 371 0
28AUG26 45.00 P 3.54 3.54 3.54 3.50 -1.29 47 30 114 0
28AUG26 46.00 P 4.07 4.08 4.05 3.98 -1.42 47 34 64 +28
28AUG26 47.00 P 4.57 4.63 4.57 4.50 -1.52 47 120 130 +60
28AUG26 48.00 P 5.12 5.23 4.92 5.08 -1.58 48 332 332 +320
28AUG26 49.00 P 5.76 5.88 5.43 5.64 -1.72 48 47 56 +26
28AUG26 50.00 P 6.17 6.17 6.17 6.27 -1.81 48 30 30 +30
28AUG26 52.50 P 7.99 7.99 7.99 7.96 -2.31 49 30 30 +30
28AUG26 55.00 P 0.00 0.00 0.00 9.67 -2.37 48 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.64 -2.51 49 0 60 0
28AUG26 60.00 P 0.00 0.00 0.00 13.70 -2.54 50 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.84 -2.81 50 0 0 0
28AUG26 65.00 P 18.42 18.42 18.42 18.11 -3.15 51 60 1,084 +30
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 0.00 53 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.07 -0.01 52 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.09 -0.02 51 0 30 0
29SEP26 26.00 P 0.00 0.00 0.00 0.13 -0.02 51 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.17 -0.04 51 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.23 -0.05 51 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.29 -0.08 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.38 -0.10 51 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.47 -0.14 50 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.59 -0.18 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.69 -0.25 50 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 0.83 -0.32 49 0 0 0
29SEP26 35.00 P 1.00 1.00 1.00 0.98 -0.40 49 3 58 +3
29SEP26 36.00 P 1.25 1.25 1.25 1.22 -0.44 49 3 478 -3
29SEP26 37.00 P 0.00 0.00 0.00 1.39 -0.54 48 0 247 0
29SEP26 38.00 P 0.00 0.00 0.00 1.63 -0.58 48 0 621 0
29SEP26 39.00 P 1.89 1.89 1.89 1.88 -0.68 48 1 896 0
29SEP26 40.00 P 2.21 2.21 2.05 2.16 -0.77 48 16 375 -2
29SEP26 41.00 P 2.51 2.51 2.51 2.48 -0.86 47 1 961 -1
29SEP26 42.00 P 2.98 2.98 2.74 2.81 -0.98 47 27 1,095 -25
29SEP26 43.00 P 3.21 3.45 3.21 3.18 -1.09 47 66 1,819 -4
29SEP26 44.00 P 3.60 3.60 3.60 3.62 -1.17 47 20 1,851 -20
29SEP26 45.00 P 3.96 4.14 3.96 4.08 -1.26 47 90 7,772 +13
29SEP26 46.00 P 4.63 4.63 4.54 4.54 -1.38 47 12 999 0
29SEP26 47.00 P 0.00 0.00 0.00 5.08 -1.47 47 0 7,307 0
29SEP26 48.00 P 5.57 5.57 5.56 5.64 -1.54 47 60 343 0
29SEP26 49.00 P 6.38 6.38 6.15 6.09 -1.77 46 31 684 -1
29SEP26 50.00 P 7.41 7.41 6.75 6.85 -1.73 48 99 5,985 +3
29SEP26 52.50 P 8.50 8.50 8.33 8.49 -1.95 48 60 1,554 0
29SEP26 55.00 P 10.20 10.20 10.20 10.28 -2.11 48 2 3,353 0
29SEP26 57.50 P 0.00 0.00 0.00 12.13 -2.32 49 0 1,902 0
29SEP26 60.00 P 14.00 14.00 14.00 14.15 -2.46 49 2 2,135 +2
29SEP26 62.50 P 16.50 16.50 16.08 16.66 -2.21 54 86 1,372 +52
29SEP26 65.00 P 18.50 18.50 18.50 18.54 -2.72 51 1 6,118 0
29SEP26 67.50 P 21.06 21.06 20.45 20.84 -2.53 53 326 4,319 +90
29SEP26 70.00 P 23.06 23.06 23.06 22.90 -2.89 50 30 2,832 +30
29SEP26 72.50 P 25.31 25.31 25.31 25.19 -3.05 50 30 835 0
29SEP26 75.00 P 27.90 27.90 27.48 27.65 -2.95 52 197 2,324 +137
29SEP26 77.50 P 30.01 30.05 30.01 29.89 -3.10 50 60 591 +60
29SEP26 80.00 P 32.45 32.45 32.44 32.41 -3.06 53 60 1,865 -30
29SEP26 82.50 P 34.84 35.10 34.84 34.78 -3.30 52 60 652 +39
29SEP26 85.00 P 37.38 37.53 37.38 37.08 -3.36 47 90 151 +52
29SEP26 87.50 P 39.76 39.97 39.76 39.53 -3.49 46 60 184 +30
29SEP26 90.00 P 42.42 42.42 42.42 41.97 -3.57 43 30 90 +17
29SEP26 92.50 P 44.82 44.82 44.82 44.43 -3.46 0 30 45 +30
29SEP26 95.00 P 0.00 0.00 0.00 46.96 -3.41 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 49.53 -3.33 56 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 51.82 -3.62 0 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 54.46 -3.33 55 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 56.94 -3.48 56 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 59.25 -3.56 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 61.91 -3.39 57 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 64.40 -3.38 58 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 66.68 -3.70 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 69.37 -3.39 59 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 71.86 -3.48 60 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 74.15 -3.59 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 76.84 -3.39 62 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 79.32 -3.39 61 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 81.88 -3.44 72 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 84.30 -3.30 63 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 86.88 -3.20 75 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 89.28 -3.38 64 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 91.86 -3.22 77 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 94.35 -3.26 78 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 96.74 -3.29 62 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 99.23 -3.38 63 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 101.60 -3.48 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -0.05 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.07 -0.06 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.09 -0.09 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.13 -0.11 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.18 -0.14 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.24 -0.16 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.32 -0.20 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.41 -0.25 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.53 -0.30 46 0 0 0
30DEC26 30.00 P 0.96 0.96 0.96 0.66 -0.34 46 3 5 +3
30DEC26 31.00 P 0.00 0.00 0.00 0.81 -0.40 46 0 4 0
30DEC26 32.00 P 0.00 0.00 0.00 0.99 -0.45 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.19 -0.50 46 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 1.43 -0.56 47 0 15 0
30DEC26 35.00 P 1.97 1.97 1.81 1.67 -0.62 47 21 106 0
30DEC26 36.00 P 2.02 2.02 2.02 1.95 -0.69 47 2 364 -2
30DEC26 37.00 P 0.00 0.00 0.00 2.26 -0.75 47 0 148 0
30DEC26 38.00 P 2.69 2.69 2.66 2.57 -0.79 47 3 67 -1
30DEC26 39.00 P 2.90 2.90 2.90 2.91 -0.86 47 2 228 0
30DEC26 40.00 P 3.36 3.36 3.30 3.25 -0.89 47 5 2,314 +1
30DEC26 41.00 P 3.60 3.60 3.59 3.62 -0.96 47 50 1,610 -1
30DEC26 42.00 P 4.02 4.10 4.02 4.00 -1.06 47 2 411 -2
30DEC26 43.00 P 0.00 0.00 0.00 4.48 -1.08 47 0 513 0
30DEC26 44.00 P 0.00 0.00 0.00 4.93 -1.16 47 0 514 0
30DEC26 45.00 P 5.46 5.55 5.38 5.41 -1.23 47 10 1,074 -1
30DEC26 46.00 P 5.83 5.83 5.83 5.86 -1.36 46 1 374 0
30DEC26 47.00 P 0.00 0.00 0.00 6.47 -1.34 47 0 392 0
30DEC26 48.00 P 0.00 0.00 0.00 7.03 -1.42 47 0 1,203 0
30DEC26 49.00 P 0.00 0.00 0.00 7.60 -1.56 47 0 235 0
30DEC26 50.00 P 8.22 8.22 8.22 8.22 -1.59 47 60 2,452 -30
30DEC26 52.50 P 9.83 9.83 9.83 9.85 -1.72 48 30 466 -30
30DEC26 55.00 P 11.75 11.75 11.59 11.60 -1.84 48 90 2,289 -4
30DEC26 57.50 P 0.00 0.00 0.00 13.32 -2.12 47 0 729 0
30DEC26 60.00 P 15.00 15.00 15.00 15.26 -2.24 48 2 749 0
30DEC26 62.50 P 0.00 0.00 0.00 17.26 -2.23 48 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 19.33 -2.47 48 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 21.45 -2.53 48 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 23.41 -2.90 47 0 2,628 0
30DEC26 72.50 P 26.00 26.00 26.00 25.65 -2.99 47 1 752 -1
30DEC26 75.00 P 0.00 0.00 0.00 28.09 -2.89 49 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 30.37 -2.95 48 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 32.67 -3.09 48 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 35.01 -3.12 48 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 37.37 -3.29 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.91 -3.11 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 42.15 -3.39 46 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 44.74 -3.27 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 46.99 -3.40 43 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 49.62 -3.33 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 51.88 -3.56 0 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 54.46 -3.38 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 56.94 -3.48 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 59.27 -3.54 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 61.91 -3.39 49 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 64.40 -3.38 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 66.71 -3.67 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 69.37 -3.39 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 71.86 -3.48 52 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 74.15 -3.59 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 76.84 -3.39 54 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 79.32 -3.39 54 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 81.88 -3.44 61 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 84.30 -3.41 55 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 86.88 -3.20 64 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 89.28 -3.38 57 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 91.86 -3.23 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 94.35 -3.32 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 96.74 -3.37 57 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 99.23 -3.38 58 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 101.71 -3.37 54 0 0 0
30MAR27 21.00 P 0.42 0.42 0.42 0.08 -0.20 42 30 182 0
30MAR27 22.00 P 0.00 0.00 0.00 0.12 -0.24 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.16 -0.29 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.22 -0.35 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.29 -0.40 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.39 -0.48 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.50 -0.54 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.63 -0.59 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.77 -0.68 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.96 -0.72 44 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.15 -0.78 44 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 1.38 -0.85 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.64 -0.85 45 0 150 0
30MAR27 34.00 P 0.00 0.00 0.00 1.89 -0.92 45 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 2.22 -0.95 45 0 58 0
30MAR27 36.00 P 0.00 0.00 0.00 2.54 -0.96 45 0 153 0
30MAR27 37.00 P 0.00 0.00 0.00 2.88 -0.99 46 0 151 0
30MAR27 38.00 P 0.00 0.00 0.00 3.28 -0.98 46 0 153 0
30MAR27 39.00 P 0.00 0.00 0.00 3.68 -0.96 46 0 161 0
30MAR27 40.00 P 4.20 4.29 4.20 4.09 -1.00 46 10 2,601 -10
30MAR27 41.00 P 0.00 0.00 0.00 4.56 -0.99 47 0 172 0
30MAR27 42.00 P 5.12 5.12 5.12 5.01 -1.03 47 1 115 -1
30MAR27 43.00 P 5.43 5.43 5.43 5.42 -1.14 46 1 8 +1
30MAR27 44.00 P 5.90 5.90 5.90 5.89 -1.20 46 1 98 +1
30MAR27 45.00 P 0.00 0.00 0.00 6.52 -1.13 47 0 1,152 0
30MAR27 46.00 P 7.00 7.00 7.00 6.89 -1.34 46 1 3,023 -1
30MAR27 47.00 P 0.00 0.00 0.00 7.51 -1.27 47 0 2,065 0
30MAR27 48.00 P 0.00 0.00 0.00 7.98 -1.44 46 0 1 0
30MAR27 49.00 P 8.47 8.47 8.47 8.55 -1.51 46 1 56 0
30MAR27 50.00 P 9.21 9.21 9.01 9.16 -1.48 46 32 408 +2
30MAR27 52.50 P 0.00 0.00 0.00 10.84 -1.65 47 0 126 0
30MAR27 55.00 P 12.64 12.64 12.64 12.55 -1.78 47 1 1,833 -1
30MAR27 57.50 P 0.00 0.00 0.00 14.26 -2.00 47 0 1,522 0
30MAR27 60.00 P 0.00 0.00 0.00 16.15 -2.11 47 0 16 0
30MAR27 62.50 P 0.00 0.00 0.00 18.13 -2.19 48 0 12 0
30MAR27 65.00 P 0.00 0.00 0.00 20.11 -2.20 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.17 -2.41 48 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 24.28 -2.51 48 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 26.44 -2.59 48 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 28.75 -2.61 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.83 -2.87 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 33.11 -2.95 47 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 35.53 -2.94 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 37.69 -3.17 47 0 30 0
TOTAL PUT 16,672 222,079 +4,533
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$ 586.00
28MAY26 460.00 C 0.00 0.00 0.00 126.16 +13.96 51 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 116.16 +13.92 0 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 106.18 +13.86 48 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 96.21 +13.71 47 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 86.31 +13.43 48 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 76.55 +12.98 48 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 67.07 +12.32 48 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 58.05 +11.41 48 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 49.63 +10.34 48 0 1 0
28MAY26 550.00 C 0.00 0.00 0.00 41.93 +9.19 48 0 1 0
28MAY26 560.00 C 29.00 29.00 29.00 35.00 +8.50 48 1 12 0
28MAY26 570.00 C 27.00 37.00 27.00 29.89 +7.18 49 2 13 0
28MAY26 580.00 C 0.00 0.00 0.00 24.62 +6.12 49 0 37 0
28MAY26 590.00 C 0.00 0.00 0.00 19.77 +4.84 48 0 4 0
28MAY26 600.00 C 15.00 20.24 15.00 16.14 +4.26 48 37 122 +37
28MAY26 610.00 C 14.00 16.50 14.00 13.00 +3.53 48 20 33 -20
28MAY26 620.00 C 10.00 12.20 10.00 10.53 +3.38 48 14 112 +12
28MAY26 630.00 C 12.00 12.00 9.16 8.17 +2.37 48 2 195 0
28MAY26 640.00 C 6.00 6.00 6.00 6.52 +2.02 48 15 170 0
28MAY26 650.00 C 7.00 7.00 6.52 5.10 +1.63 48 22 122 +21
28MAY26 660.00 C 4.67 4.67 4.49 3.90 +1.37 48 62 75 +32
28MAY26 670.00 C 4.03 4.74 3.99 2.98 +1.06 48 105 250 +105
28MAY26 680.00 C 2.50 2.50 2.50 2.21 +0.77 48 2 41 +2
28MAY26 690.00 C 0.00 0.00 0.00 1.63 +0.59 48 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 1.23 +0.45 48 0 66 0
28MAY26 710.00 C 0.00 0.00 0.00 0.91 +0.35 48 0 26 0
28MAY26 720.00 C 0.00 0.00 0.00 0.65 +0.24 48 0 79 0
28MAY26 730.00 C 1.05 1.05 1.05 0.48 +0.18 48 4 36 +4
28MAY26 740.00 C 0.00 0.00 0.00 0.34 +0.14 48 0 8 0
28MAY26 750.00 C 0.88 0.88 0.88 0.25 +0.10 48 2 22 -2
28MAY26 760.00 C 0.00 0.00 0.00 0.18 +0.08 48 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 0.12 +0.05 48 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 0.09 +0.04 48 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.06 +0.03 48 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 0.04 +0.02 47 0 6 0
28MAY26 810.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 1 0
28MAY26 820.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 1 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 48 0 33 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 52 0 34 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 53 0 108 0
29JUN26 460.00 C 0.00 0.00 0.00 126.46 +13.36 51 0 0 0
29JUN26 470.00 C 0.00 0.00 0.00 116.77 +12.71 51 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 107.62 +12.25 51 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 98.73 +11.53 51 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 90.52 +10.86 51 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 82.76 +10.21 51 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 75.65 +9.57 51 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 68.95 +8.90 51 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 62.93 +8.52 51 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 57.05 +9.05 51 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 51.32 +6.96 50 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 46.48 +6.27 51 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 42.64 +6.55 51 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 37.90 +5.51 51 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 34.25 +5.26 51 0 570 0
29JUN26 610.00 C 0.00 0.00 0.00 30.89 +4.93 51 0 30 0
29JUN26 620.00 C 0.00 0.00 0.00 27.73 +4.60 52 0 73 0
29JUN26 630.00 C 0.00 0.00 0.00 24.90 +4.31 52 0 189 0
29JUN26 640.00 C 0.00 0.00 0.00 22.27 +3.91 52 0 73 0
29JUN26 650.00 C 0.00 0.00 0.00 19.78 +3.59 52 0 1,067 0
29JUN26 660.00 C 0.00 0.00 0.00 17.54 +3.28 52 0 230 0
29JUN26 670.00 C 0.00 0.00 0.00 15.32 +2.73 52 0 295 0
29JUN26 680.00 C 0.00 0.00 0.00 13.64 +2.73 52 0 840 0
29JUN26 690.00 C 0.00 0.00 0.00 11.96 +2.32 52 0 45 0
29JUN26 700.00 C 11.58 12.22 11.58 10.44 +2.02 52 16 201 0
29JUN26 710.00 C 0.00 0.00 0.00 9.22 +1.97 51 0 99 0
29JUN26 720.00 C 10.25 10.25 10.25 7.99 +1.60 51 1 16 +1
29JUN26 730.00 C 0.00 0.00 0.00 6.77 +1.40 51 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 5.94 +1.33 51 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 5.10 +0.93 51 0 49 0
29JUN26 760.00 C 0.00 0.00 0.00 4.44 +0.86 51 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 3.88 +0.82 51 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 3.31 +0.72 51 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 2.87 +0.65 51 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 2.49 +0.61 51 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 2.12 +0.48 51 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 1.82 +0.42 51 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 1.58 +0.41 51 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 1.35 +0.33 51 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 1.13 +0.25 51 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.99 +0.26 51 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.85 +0.23 51 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.70 +0.16 51 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.61 +0.15 51 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.52 +0.15 51 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.44 +0.11 51 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.37 +0.09 51 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.32 +0.09 51 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.27 +0.08 51 0 2 0
30JUL26 460.00 C 0.00 0.00 0.00 128.91 +12.09 51 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 120.49 +11.24 51 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 112.97 +11.24 51 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 105.53 +10.50 51 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 98.73 +10.30 51 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 92.17 +9.95 51 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 85.77 +9.32 51 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 80.01 +9.32 51 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 74.26 +8.65 51 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 68.91 +9.38 51 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 63.16 +8.13 50 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 58.55 +7.94 51 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 54.24 +7.21 51 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 49.85 +6.61 51 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 46.32 +6.22 51 0 0 0
30JUL26 610.00 C 0.00 0.00 0.00 42.78 +5.81 51 0 126 0
30JUL26 620.00 C 0.00 0.00 0.00 39.59 +5.55 51 0 114 0
30JUL26 630.00 C 0.00 0.00 0.00 36.68 +5.37 52 0 27 0
30JUL26 640.00 C 0.00 0.00 0.00 33.79 +5.02 52 0 36 0
30JUL26 650.00 C 32.00 32.00 32.00 31.15 +5.00 52 2 4 +2
30JUL26 660.00 C 0.00 0.00 0.00 28.34 +5.06 52 0 1 0
30JUL26 670.00 C 0.00 0.00 0.00 25.91 +4.74 52 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 23.05 +3.98 51 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 20.94 +3.50 51 0 11 0
30JUL26 700.00 C 0.00 0.00 0.00 18.96 +3.09 51 0 0 0
30JUL26 710.00 C 0.00 0.00 0.00 17.38 +3.09 51 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 15.80 +2.89 51 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 14.22 +2.46 51 0 30 0
30JUL26 740.00 C 0.00 0.00 0.00 12.95 +2.33 51 0 2 0
30JUL26 750.00 C 0.00 0.00 0.00 11.80 +2.33 51 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 10.66 +2.05 51 0 30 0
28AUG26 460.00 C 0.00 0.00 0.00 134.85 +11.65 52 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 127.63 +11.55 52 0 0 0
28AUG26 480.00 C 0.00 0.00 0.00 120.50 +10.87 52 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 114.04 +10.85 52 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 107.61 +10.64 52 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 101.23 +9.94 52 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 95.56 +9.95 52 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 89.89 +9.71 52 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 84.22 +8.94 52 0 2 0
28AUG26 550.00 C 0.00 0.00 0.00 79.34 +9.57 52 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 73.68 +8.28 51 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 69.22 +8.33 52 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 64.69 +8.03 52 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 60.25 +6.71 51 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 56.63 +6.96 52 0 0 0
28AUG26 610.00 C 0.00 0.00 0.00 53.20 +6.69 52 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 49.95 +6.15 52 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 46.89 +5.75 52 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 44.08 +5.67 53 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 41.24 +5.58 53 0 0 0
28AUG26 660.00 C 0.00 0.00 0.00 38.67 +5.75 53 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 142.75 +11.05 53 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 135.91 +10.55 53 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 129.57 +10.55 53 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 123.23 +10.36 53 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 116.90 +9.61 53 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 111.32 +9.61 53 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 105.74 +9.61 53 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 100.16 +8.96 53 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 94.98 +8.58 53 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 90.19 +11.03 53 0 500 0
29SEP26 560.00 C 0.00 0.00 0.00 82.86 +7.94 51 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 78.49 +7.75 52 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 74.28 +7.43 52 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 70.34 +7.33 52 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 66.62 +6.63 52 0 846 0
29SEP26 610.00 C 0.00 0.00 0.00 63.08 +6.77 52 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 59.52 +6.28 52 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 56.44 +6.06 52 0 518 0
29SEP26 640.00 C 0.00 0.00 0.00 53.45 +5.92 53 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 50.80 +5.14 53 0 132 0
29SEP26 660.00 C 0.00 0.00 0.00 48.01 +4.61 53 0 16 0
29SEP26 670.00 C 0.00 0.00 0.00 45.55 +5.29 53 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 44.25 +6.58 54 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 41.58 +6.16 54 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 37.79 +4.36 53 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 36.78 +5.34 54 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 34.73 +5.27 54 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 32.69 +5.22 54 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 29.75 +3.89 53 0 58 0
29SEP26 750.00 C 0.00 0.00 0.00 27.76 +3.38 53 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 26.24 +3.34 53 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 24.76 +3.33 53 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 23.29 +3.34 53 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 21.81 +3.09 53 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 20.33 +2.68 53 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 19.69 +2.60 54 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 18.06 +2.54 53 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 16.99 +2.53 53 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 15.93 +2.51 53 0 0 0
29SEP26 850.00 C 18.10 18.10 18.10 15.31 +2.25 54 15 15 +15
29SEP26 860.00 C 0.00 0.00 0.00 13.80 +1.86 53 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 13.06 +1.86 53 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 12.32 +1.86 53 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 11.58 +1.86 53 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 10.84 +1.82 53 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 10.09 +1.57 53 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 9.35 +1.33 53 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 8.85 +1.32 53 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 8.60 +1.57 54 0 37 0
30DEC26 460.00 C 0.00 0.00 0.00 159.48 +11.20 53 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 153.31 +11.20 53 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 147.14 +10.53 53 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 141.55 +10.35 53 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 136.14 +10.35 53 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 130.73 +10.35 53 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 125.33 +9.81 53 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 120.27 +9.38 53 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 115.65 +9.38 53 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 111.02 +12.43 53 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 106.40 +12.18 53 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 98.72 +8.25 51 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 94.81 +8.08 51 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 91.07 +8.08 51 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 87.33 +8.08 51 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 83.59 +7.94 51 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 79.86 +7.25 51 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 76.58 +7.00 51 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 73.55 +7.01 51 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 70.52 +7.01 51 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 67.49 +5.33 51 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 66.25 +6.84 52 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 63.71 +6.27 53 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 61.29 +6.43 53 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 58.95 +6.22 53 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 56.93 +6.07 53 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 54.59 +5.87 53 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 52.63 +5.75 53 0 358 0
30DEC26 740.00 C 0.00 0.00 0.00 50.11 +5.17 53 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 48.18 +5.17 53 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 46.25 +5.18 53 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 44.31 +5.18 53 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 42.38 +5.19 53 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 40.44 +4.92 53 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 38.51 +4.42 53 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 36.79 +4.14 53 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 35.36 +4.14 53 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 33.93 +4.14 53 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 32.50 +4.15 53 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 31.06 +4.14 53 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 29.63 +3.91 53 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 28.20 +3.51 53 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 26.87 +3.21 53 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 25.84 +3.21 53 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 24.82 +3.22 53 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 23.79 +3.21 53 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 22.77 +3.22 53 0 7 0
30DEC26 930.00 C 0.00 0.00 0.00 21.11 +3.13 53 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 20.72 +3.43 53 0 3 0
30MAR27 460.00 C 0.00 0.00 0.00 172.67 +10.83 52 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 166.66 +10.09 52 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 161.38 +10.08 52 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 156.11 +10.08 52 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 150.84 +10.08 52 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 145.57 +9.76 52 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 140.41 +9.09 52 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 135.92 +9.10 52 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 131.42 +9.09 52 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 126.93 +9.09 52 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 122.43 +12.37 52 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 114.40 +7.96 50 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 110.60 +7.78 50 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 106.98 +7.78 50 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 103.37 +7.79 50 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 99.75 +7.79 50 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 96.13 +7.54 50 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 92.51 +6.84 50 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 89.45 +6.71 50 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 86.53 +6.71 50 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 83.61 +6.71 50 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 80.68 +6.71 51 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 77.87 +6.62 51 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 75.71 +6.76 51 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 73.09 +6.36 51 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 70.82 +6.21 51 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 68.63 +6.07 51 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 66.73 +5.13 51 0 2 0
30MAR27 740.00 C 0.00 0.00 0.00 66.03 +6.36 52 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 62.55 +5.70 52 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 60.66 +5.58 52 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 58.83 +5.44 52 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 57.08 +5.32 52 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 55.58 +5.44 52 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 53.77 +4.90 52 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 50.56 +3.37 52 0 0 0
TOTAL CALL 322 10,846 +209
28MAY26 460.00 P 1.16 1.16 1.16 0.64 -0.54 48 1 4 0
28MAY26 470.00 P 0.00 0.00 0.00 1.04 -0.80 48 0 147 0
28MAY26 480.00 P 0.00 0.00 0.00 1.62 -1.15 48 0 15 0
28MAY26 490.00 P 0.00 0.00 0.00 2.44 -1.70 48 0 52 0
28MAY26 500.00 P 4.00 4.10 3.90 3.55 -2.27 48 4 227 -4
28MAY26 510.00 P 4.68 4.68 4.68 5.16 -2.75 48 1 40 -1
28MAY26 520.00 P 7.00 7.00 6.80 6.80 -3.67 47 4 146 -1
28MAY26 530.00 P 10.39 10.39 10.39 9.40 -4.15 48 1 129 0
28MAY26 540.00 P 12.10 12.20 11.00 12.10 -5.13 47 32 219 +30
28MAY26 550.00 P 14.00 14.55 12.80 15.83 -5.67 47 5 106 +1
28MAY26 560.00 P 17.10 17.10 17.10 19.97 -6.36 48 10 53 +9
28MAY26 570.00 P 22.92 23.32 21.00 24.73 -6.60 48 4 31 +1
28MAY26 580.00 P 31.94 31.94 31.94 29.93 -7.79 47 15 247 +15
28MAY26 590.00 P 33.50 36.00 31.32 35.79 -9.28 47 13 37 0
28MAY26 600.00 P 0.00 0.00 0.00 42.41 -9.81 48 0 55 0
28MAY26 610.00 P 50.80 50.80 50.80 49.49 -10.46 48 10 47 +6
28MAY26 620.00 P 0.00 0.00 0.00 57.00 -11.05 48 0 109 0
28MAY26 630.00 P 0.00 0.00 0.00 64.86 -11.59 48 0 71 0
28MAY26 640.00 P 0.00 0.00 0.00 73.15 -12.06 48 0 57 0
28MAY26 650.00 P 0.00 0.00 0.00 81.80 -12.44 48 0 69 0
28MAY26 660.00 P 0.00 0.00 0.00 90.67 -12.76 48 0 49 0
28MAY26 670.00 P 0.00 0.00 0.00 99.80 -13.05 48 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 109.15 -13.26 48 0 155 0
28MAY26 690.00 P 0.00 0.00 0.00 118.61 -13.44 48 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 128.24 -13.58 48 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 137.96 -13.68 48 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 147.74 -13.77 48 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 157.60 -13.82 48 0 32 0
28MAY26 740.00 P 0.00 0.00 0.00 167.50 -13.85 48 0 47 0
28MAY26 750.00 P 0.00 0.00 0.00 177.43 -13.89 48 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 187.38 -13.91 48 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 197.35 -13.92 48 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 207.33 -13.92 48 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 217.31 -13.93 46 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 227.31 -13.93 49 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 237.30 -13.93 49 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 247.29 -13.94 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 257.29 -13.93 50 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 267.28 -13.94 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 277.28 -13.93 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 287.28 -13.93 55 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 297.27 -13.93 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 307.27 -13.93 54 0 0 0
29JUN26 460.00 P 5.74 5.74 5.74 6.47 -1.67 51 15 15 +15
29JUN26 470.00 P 0.00 0.00 0.00 7.77 -2.37 50 0 39 0
29JUN26 480.00 P 0.00 0.00 0.00 9.74 -2.61 50 0 19 0
29JUN26 490.00 P 11.88 11.88 11.88 11.85 -3.09 51 9 12 +9
29JUN26 500.00 P 0.00 0.00 0.00 14.38 -3.45 50 0 72 0
29JUN26 510.00 P 0.00 0.00 0.00 17.04 -4.06 50 0 5,029 0
29JUN26 520.00 P 18.50 18.50 18.50 20.31 -4.37 50 5 325 -5
29JUN26 530.00 P 0.00 0.00 0.00 23.65 -5.03 50 0 171 0
29JUN26 540.00 P 29.26 29.26 29.26 27.63 -5.32 50 1 31 -1
29JUN26 550.00 P 0.00 0.00 0.00 32.09 -5.90 50 0 5,014 0
29JUN26 560.00 P 0.00 0.00 0.00 36.91 -6.39 50 0 5,018 0
29JUN26 570.00 P 0.00 0.00 0.00 42.20 -7.32 51 0 70 0
29JUN26 580.00 P 0.00 0.00 0.00 47.86 -7.72 51 0 350 0
29JUN26 590.00 P 0.00 0.00 0.00 53.86 -7.31 51 0 69 0
29JUN26 600.00 P 58.47 60.11 58.47 60.17 -8.30 51 48 853 0
29JUN26 610.00 P 0.00 0.00 0.00 66.86 -8.28 52 0 106 0
29JUN26 620.00 P 0.00 0.00 0.00 72.77 -9.56 51 0 86 0
29JUN26 630.00 P 0.00 0.00 0.00 79.95 -9.66 51 0 473 0
29JUN26 640.00 P 0.00 0.00 0.00 87.15 -10.29 51 0 140 0
29JUN26 650.00 P 0.00 0.00 0.00 94.74 -10.54 51 0 347 0
29JUN26 660.00 P 0.00 0.00 0.00 102.57 -10.86 51 0 459 0
29JUN26 670.00 P 0.00 0.00 0.00 110.45 -11.36 51 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 118.82 -11.40 51 0 50 0
29JUN26 690.00 P 0.00 0.00 0.00 127.21 -11.80 51 0 60 0
29JUN26 700.00 P 0.00 0.00 0.00 135.77 -12.08 51 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 144.60 -12.17 51 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 153.45 -12.51 51 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 162.50 -12.67 51 0 16 0
29JUN26 740.00 P 0.00 0.00 0.00 171.70 -12.78 51 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 180.92 -13.03 51 0 256 0
29JUN26 760.00 P 0.00 0.00 0.00 190.32 -13.12 51 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 199.79 -13.21 51 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 209.30 -13.38 51 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 218.92 -13.46 51 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 228.60 -13.51 51 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 238.31 -13.62 51 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 248.08 -13.68 51 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 257.91 -13.70 51 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 267.75 -13.77 51 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 277.62 -13.81 51 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 287.53 -13.83 51 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 297.45 -13.86 51 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 307.39 -13.88 51 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 317.35 -13.89 51 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 327.32 -13.89 51 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 337.29 -13.90 51 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 347.27 -13.91 51 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 357.25 -13.92 50 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 367.24 -13.92 50 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 12.56 -2.25 51 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 14.71 -2.83 51 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 17.44 -2.84 51 0 40 0
30JUL26 490.00 P 0.00 0.00 0.00 20.17 -2.75 51 0 5 0
30JUL26 500.00 P 0.00 0.00 0.00 23.38 -2.87 51 0 30 0
30JUL26 510.00 P 0.00 0.00 0.00 26.04 -3.87 50 0 1 0
30JUL26 520.00 P 0.00 0.00 0.00 29.47 -4.51 50 0 2 0
30JUL26 530.00 P 0.00 0.00 0.00 33.53 -5.00 50 0 1,308 0
30JUL26 540.00 P 0.00 0.00 0.00 37.96 -5.62 50 0 60 0
30JUL26 550.00 P 0.00 0.00 0.00 42.84 -6.85 51 0 244 0
30JUL26 560.00 P 0.00 0.00 0.00 47.87 -6.49 51 0 1 0
30JUL26 570.00 P 0.00 0.00 0.00 53.47 -6.76 51 0 2 0
30JUL26 580.00 P 0.00 0.00 0.00 59.39 -6.86 51 0 25 0
30JUL26 590.00 P 0.00 0.00 0.00 65.33 -6.96 52 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 70.98 -7.94 51 0 209 0
30JUL26 610.00 P 0.00 0.00 0.00 77.47 -8.32 51 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 84.22 -7.57 52 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 90.13 -8.91 51 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 97.26 -9.04 51 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 104.52 -9.21 51 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 111.79 -9.82 51 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 119.45 -10.05 51 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 127.33 -10.10 51 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 135.24 -10.57 51 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 143.29 -10.96 51 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 151.71 -10.99 51 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 160.15 -11.22 51 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 168.61 -11.63 51 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 177.36 -11.77 51 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 186.24 -11.81 51 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 195.14 -12.09 51 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 18.74 -2.35 52 0 1 0
28AUG26 470.00 P 0.00 0.00 0.00 21.53 -2.43 52 0 0 0
28AUG26 480.00 P 23.50 23.50 23.50 24.34 -3.11 52 1 87 +1
28AUG26 490.00 P 0.00 0.00 0.00 27.82 -2.51 52 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 30.38 -3.25 51 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 34.23 -4.10 51 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 38.20 -4.66 51 0 16 0
28AUG26 530.00 P 0.00 0.00 0.00 42.67 -5.02 51 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 47.45 -5.38 52 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 52.44 -6.00 52 0 15 0
28AUG26 560.00 P 0.00 0.00 0.00 57.89 -6.42 52 0 15 0
28AUG26 570.00 P 0.00 0.00 0.00 63.41 -6.66 52 0 15 0
28AUG26 580.00 P 0.00 0.00 0.00 69.28 -6.73 53 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 75.37 -6.55 53 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 81.18 -7.29 53 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 87.41 -7.84 53 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 94.08 -7.65 53 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 99.65 -7.50 52 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 106.28 -8.18 52 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 113.38 -8.39 52 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 120.69 -8.42 52 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 25.72 -2.95 53 0 2 0
29SEP26 470.00 P 0.00 0.00 0.00 28.81 -2.90 53 0 57 0
29SEP26 480.00 P 0.00 0.00 0.00 31.86 -3.85 53 0 9 0
29SEP26 490.00 P 0.00 0.00 0.00 35.65 -3.66 53 0 30 0
29SEP26 500.00 P 0.00 0.00 0.00 39.70 -4.91 53 0 16 0
29SEP26 510.00 P 0.00 0.00 0.00 45.01 -4.13 54 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 48.65 -4.74 54 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 53.77 -5.11 54 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 58.65 -4.94 54 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 63.88 -6.07 54 0 885 0
29SEP26 560.00 P 0.00 0.00 0.00 69.33 -6.08 55 0 13 0
29SEP26 570.00 P 75.00 75.00 75.00 74.96 -6.43 55 1 773 0
29SEP26 580.00 P 0.00 0.00 0.00 80.81 -6.66 55 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 86.85 -6.87 55 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 93.01 -7.04 55 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 99.23 -7.69 55 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 105.93 -6.87 55 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 111.71 -8.99 55 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 116.20 -7.75 53 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 122.91 -8.40 53 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 129.94 -8.74 53 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 137.30 -8.77 53 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 144.68 -8.80 53 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 152.08 -9.15 53 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 159.50 -9.72 53 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 167.41 -9.80 53 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 175.40 -9.83 53 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 183.40 -9.87 53 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 191.42 -10.25 53 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 199.47 -10.72 53 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 207.95 -10.77 53 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 216.46 -10.80 53 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 224.99 -10.84 53 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 233.54 -11.11 53 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 242.12 -11.47 53 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 250.95 -11.60 53 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 259.89 -11.64 53 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 268.85 -11.68 53 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 277.83 -11.76 53 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 286.83 -12.05 53 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 295.87 -12.31 53 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 305.15 -12.35 53 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 314.45 -12.38 53 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 323.77 -12.42 53 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 333.10 -12.51 53 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 342.45 -12.72 53 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 351.83 -12.91 53 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 361.38 -12.95 53 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 370.95 -12.98 53 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 40.84 -2.88 53 0 5 0
30DEC26 470.00 P 0.00 0.00 0.00 44.64 -2.90 53 0 81 0
30DEC26 480.00 P 0.00 0.00 0.00 48.46 -3.59 53 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 52.87 -3.76 53 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 57.46 -3.77 54 0 2 0
30DEC26 510.00 P 0.00 0.00 0.00 62.06 -3.78 54 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 66.67 -4.37 54 0 15 0
30DEC26 530.00 P 0.00 0.00 0.00 71.67 -4.77 54 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 77.08 -4.77 54 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 82.49 -4.78 54 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 87.92 -4.95 54 0 12 0
30DEC26 570.00 P 0.00 0.00 0.00 93.37 -5.70 54 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 99.42 -5.86 54 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 105.63 -5.88 54 0 17 0
30DEC26 600.00 P 113.00 114.38 113.00 111.86 -5.89 54 16 22 +14
30DEC26 610.00 P 0.00 0.00 0.00 118.10 -6.09 54 0 33 0
30DEC26 620.00 P 127.77 127.77 127.77 124.36 -6.81 54 15 202 0
30DEC26 630.00 P 0.00 0.00 0.00 131.12 -7.03 55 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 138.10 -7.05 55 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 145.10 -2.63 55 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 152.10 -7.11 55 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 154.50 -7.43 53 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 161.43 -7.96 53 0 31 0
30DEC26 690.00 P 0.00 0.00 0.00 168.89 -7.98 53 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 176.35 -8.01 53 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 183.83 -8.04 53 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 191.33 -8.09 53 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 198.85 -8.61 53 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 206.44 -9.09 53 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 214.50 -9.11 53 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 222.57 -9.14 53 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 230.66 -9.17 53 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 238.76 -9.21 53 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 246.88 -9.50 53 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 255.03 -9.93 53 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 263.39 -10.16 53 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 271.97 -10.19 53 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 280.57 -10.22 53 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 289.17 -10.27 53 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 297.80 -10.32 53 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 306.44 -10.56 53 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 315.11 -10.90 53 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 323.90 -11.14 53 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 332.90 -11.17 53 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 341.92 -11.21 53 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 350.95 -11.25 53 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 360.00 -11.30 53 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 369.07 -11.37 53 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 378.16 -11.62 53 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 50.14 -4.82 52 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 55.04 -3.98 52 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 59.90 -3.74 52 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 63.05 -5.94 52 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 69.24 -4.46 53 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 74.33 -4.44 53 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 79.20 -4.09 53 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 84.68 -5.08 53 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 90.17 -5.09 53 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 95.68 -5.11 53 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 101.20 -5.29 53 0 2 0
30MAR27 570.00 P 0.00 0.00 0.00 106.75 -6.03 53 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 112.89 -6.19 53 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 119.18 -6.21 53 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 125.49 -6.23 53 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 131.80 -6.27 53 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 138.14 -6.58 54 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 144.52 -7.25 54 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 151.47 -7.36 54 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 158.52 -7.39 54 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 165.59 -7.41 54 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 172.67 -2.20 54 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 179.78 -2.05 54 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 181.46 -7.88 52 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 188.58 -8.29 52 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 196.10 -8.31 52 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 203.63 -8.34 52 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 211.18 -8.36 52 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 218.74 -8.40 52 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 226.32 -8.47 52 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 233.93 -8.93 52 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 241.59 -9.40 52 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 249.71 -9.42 52 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 257.84 -9.45 52 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 265.98 -9.48 52 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 274.14 -9.51 52 0 0 0
TOTAL PUT 211 30,606 +89
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 69.95
28MAY26 47.00 C 0.00 0.00 0.00 23.02 +2.15 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 22.01 +2.10 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 20.99 +2.00 0 0 52 0
28MAY26 50.00 C 0.00 0.00 0.00 20.09 +2.13 67 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.46 +2.00 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 15.29 +2.19 65 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 12.90 +2.12 60 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 10.45 +1.81 51 0 88 0
28MAY26 62.50 C 7.44 7.44 7.44 8.34 +1.64 51 30 137 -30
28MAY26 65.00 C 6.04 6.04 6.04 6.45 +1.49 51 10 540 0
28MAY26 67.50 C 4.63 4.85 4.24 4.80 +1.18 51 120 817 +30
28MAY26 70.00 C 3.03 3.41 2.91 3.48 +0.96 51 304 1,085 -31
28MAY26 72.50 C 2.19 2.60 2.14 2.43 +0.71 51 564 2,244 +515
28MAY26 75.00 C 1.35 1.75 1.35 1.66 +0.56 52 199 2,437 +23
28MAY26 77.50 C 0.87 1.20 0.87 1.10 +0.37 52 71 959 +36
28MAY26 80.00 C 0.55 0.78 0.55 0.70 +0.25 52 178 1,636 +154
28MAY26 82.50 C 0.48 0.53 0.42 0.43 +0.17 52 223 1,543 +130
28MAY26 85.00 C 0.26 0.35 0.26 0.25 +0.10 51 233 2,353 +46
28MAY26 87.50 C 0.23 0.23 0.23 0.15 +0.06 52 10 809 +10
28MAY26 90.00 C 0.00 0.00 0.00 0.09 +0.04 52 0 424 0
28MAY26 92.50 C 0.00 0.00 0.00 0.05 +0.02 52 0 262 0
28MAY26 95.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 197 0
28MAY26 97.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 552 0
29JUN26 40.00 C 0.00 0.00 0.00 30.10 +2.13 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 29.11 +2.03 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.11 +2.06 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.12 +2.05 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.19 +2.09 57 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.14 +2.01 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.12 +1.96 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.24 +2.05 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.30 +2.07 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.30 +2.02 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.24 +1.96 45 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 17.63 +1.64 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.44 +1.73 42 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 13.45 +1.87 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.25 +1.59 44 0 59 0
29JUN26 62.50 C 0.00 0.00 0.00 9.48 +1.54 46 0 146 0
29JUN26 65.00 C 7.12 7.78 7.01 7.77 +1.45 46 570 12,449 0
29JUN26 67.50 C 5.73 6.40 5.65 6.28 +1.20 46 201 2,204 +87
29JUN26 70.00 C 4.59 4.90 4.53 5.02 +1.04 46 188 5,983 +111
29JUN26 72.50 C 3.20 3.20 3.20 3.96 +0.82 46 1 3,628 0
29JUN26 75.00 C 2.88 3.23 2.88 3.16 +0.76 47 192 1,167 +2
29JUN26 77.50 C 2.33 2.33 2.33 2.42 +0.61 47 1 1,312 +1
29JUN26 80.00 C 1.75 1.75 1.75 1.83 +0.49 47 1 6,532 0
29JUN26 82.50 C 1.26 1.37 1.26 1.36 +0.38 47 20 751 -18
29JUN26 85.00 C 1.07 1.07 1.07 1.00 +0.29 46 7 539 0
29JUN26 87.50 C 0.84 0.97 0.84 0.73 +0.22 46 63 909 0
29JUN26 90.00 C 0.67 0.67 0.67 0.53 +0.17 46 30 1,030 0
29JUN26 92.50 C 0.51 0.51 0.51 0.38 +0.13 46 16 517 +16
29JUN26 95.00 C 0.00 0.00 0.00 0.27 +0.09 46 0 803 0
29JUN26 97.50 C 0.00 0.00 0.00 0.19 +0.07 46 0 726 0
29JUN26 100.00 C 0.30 0.30 0.30 0.13 +0.04 46 5 785 +5
29JUN26 102.50 C 0.00 0.00 0.00 0.09 +0.03 46 0 1,365 0
29JUN26 105.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 301 0
29JUN26 107.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 225 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 223 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 66 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 69 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 87 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 88 0 48 0
30JUL26 48.00 C 0.00 0.00 0.00 22.55 +2.01 49 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 21.55 +1.95 47 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 20.70 +2.07 49 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 18.43 +1.96 47 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 16.24 +1.74 46 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 14.13 +1.80 45 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 12.23 +1.69 45 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 10.35 +1.38 44 0 58 0
30JUL26 65.00 C 8.12 8.80 8.08 8.83 +1.38 44 145 115 +114
30JUL26 67.50 C 6.79 7.36 6.79 7.44 +1.26 45 77 292 +29
30JUL26 70.00 C 5.72 6.33 5.63 6.22 +1.11 45 264 576 +157
30JUL26 72.50 C 4.75 4.96 4.75 5.17 +0.97 45 84 429 0
30JUL26 75.00 C 0.00 0.00 0.00 4.29 +0.84 45 0 149 0
30JUL26 77.50 C 0.00 0.00 0.00 3.52 +0.76 46 0 55 0
30JUL26 80.00 C 3.00 3.00 3.00 2.84 +0.64 45 2 266 0
30JUL26 82.50 C 0.00 0.00 0.00 2.28 +0.54 45 0 217 0
30JUL26 85.00 C 1.83 1.83 1.83 1.82 +0.46 45 30 426 -30
30JUL26 87.50 C 0.00 0.00 0.00 1.44 +0.38 45 0 120 0
30JUL26 90.00 C 1.31 1.31 1.31 1.13 +0.31 45 30 86 +30
30JUL26 92.50 C 0.00 0.00 0.00 0.88 +0.25 45 0 66 0
30JUL26 95.00 C 0.00 0.00 0.00 0.69 +0.20 45 0 61 0
30JUL26 97.50 C 0.00 0.00 0.00 0.53 +0.16 45 0 42 0
28AUG26 48.00 C 0.00 0.00 0.00 22.95 +1.94 50 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 22.09 +1.95 50 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 21.26 +1.99 50 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 19.04 +1.87 49 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 16.76 +1.57 45 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 14.70 +1.37 44 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.07 +1.49 46 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 11.37 +1.32 45 0 30 0
28AUG26 65.00 C 0.00 0.00 0.00 10.09 +1.42 47 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 8.71 +1.27 46 0 302 0
28AUG26 70.00 C 7.16 7.51 7.16 7.51 +1.14 47 78 337 +48
28AUG26 72.50 C 6.26 6.47 6.26 6.47 +1.02 47 42 42 +42
28AUG26 75.00 C 0.00 0.00 0.00 5.56 +0.91 47 0 2 0
28AUG26 77.50 C 0.00 0.00 0.00 4.78 +0.84 47 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 4.04 +0.74 47 0 106 0
28AUG26 82.50 C 3.32 3.34 3.32 3.40 +0.65 47 39 120 +39
28AUG26 85.00 C 2.81 3.18 2.81 2.85 +0.57 47 137 266 +86
28AUG26 87.50 C 0.00 0.00 0.00 2.38 +0.49 47 0 91 0
28AUG26 90.00 C 2.10 2.10 2.10 1.98 +0.42 47 51 81 +51
28AUG26 92.50 C 1.88 1.88 1.88 1.65 +0.37 47 30 60 +30
29SEP26 40.00 C 0.00 0.00 0.00 30.59 +1.87 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.60 +1.82 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.69 +1.84 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.80 +1.87 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.82 +1.80 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.93 +1.82 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 24.99 +1.77 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.12 +1.78 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.15 +1.67 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.37 +1.75 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.47 +1.70 46 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 19.38 +1.54 46 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 17.62 +1.69 47 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 15.75 +1.62 47 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 14.01 +1.64 46 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 12.18 +1.28 45 0 173 0
29SEP26 65.00 C 0.00 0.00 0.00 10.93 +1.37 46 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 9.64 +1.28 46 0 636 0
29SEP26 70.00 C 0.00 0.00 0.00 8.47 +1.17 46 0 374 0
29SEP26 72.50 C 6.91 6.91 6.91 7.42 +1.06 46 50 1,407 0
29SEP26 75.00 C 0.00 0.00 0.00 6.50 +0.96 46 0 1,144 0
29SEP26 77.50 C 5.47 5.47 5.47 5.69 +0.87 47 100 528 0
29SEP26 80.00 C 4.57 4.57 4.57 4.96 +0.81 47 2 748 0
29SEP26 82.50 C 0.00 0.00 0.00 4.28 +0.72 47 0 643 0
29SEP26 85.00 C 3.56 3.56 3.56 3.68 +0.64 47 1 93 +1
29SEP26 87.50 C 3.20 3.28 3.20 3.16 +0.57 47 21 193 +1
29SEP26 90.00 C 0.00 0.00 0.00 2.71 +0.51 46 0 265 0
29SEP26 92.50 C 0.00 0.00 0.00 2.32 +0.45 46 0 50 0
29SEP26 95.00 C 0.00 0.00 0.00 1.98 +0.39 46 0 83 0
29SEP26 97.50 C 0.00 0.00 0.00 1.69 +0.35 46 0 248 0
29SEP26 100.00 C 0.00 0.00 0.00 1.39 +0.26 46 0 880 0
29SEP26 102.50 C 0.00 0.00 0.00 1.18 +0.22 46 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.04 +0.23 46 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.88 +0.22 46 0 31 0
29SEP26 110.00 C 1.00 1.00 1.00 0.72 +0.17 46 10 500 +10
29SEP26 112.50 C 0.00 0.00 0.00 0.61 +0.14 46 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.52 +0.13 46 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.44 +0.11 46 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.37 +0.09 46 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 0.31 +0.08 46 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.26 +0.07 46 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.22 +0.06 46 0 152 0
30DEC26 46.00 C 0.00 0.00 0.00 26.19 +1.75 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.34 +1.70 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.55 +1.69 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.75 +1.67 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.97 +1.53 47 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 21.02 +1.54 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.58 +1.73 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.56 +1.44 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.98 +1.27 46 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 14.52 +1.20 46 0 768 0
30DEC26 65.00 C 12.77 12.77 12.77 13.40 +1.46 47 60 390 +30
30DEC26 67.50 C 12.11 12.11 12.11 12.13 +1.34 47 30 905 +30
30DEC26 70.00 C 0.00 0.00 0.00 11.01 +1.26 47 0 707 0
30DEC26 72.50 C 9.80 9.80 9.80 9.98 +1.17 47 5 838 0
30DEC26 75.00 C 0.00 0.00 0.00 9.05 +1.10 47 0 905 0
30DEC26 77.50 C 8.04 8.04 8.04 8.21 +1.03 47 30 171 +30
30DEC26 80.00 C 0.00 0.00 0.00 7.45 +0.97 47 0 580 0
30DEC26 82.50 C 0.00 0.00 0.00 6.71 +0.91 47 0 456 0
30DEC26 85.00 C 0.00 0.00 0.00 6.04 +0.85 47 0 125 0
30DEC26 87.50 C 0.00 0.00 0.00 5.42 +0.78 47 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 4.87 +0.72 47 0 39 0
30DEC26 92.50 C 0.00 0.00 0.00 4.37 +0.66 47 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 3.92 +0.61 47 0 83 0
30DEC26 97.50 C 0.00 0.00 0.00 3.51 +0.56 47 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 26.90 +1.97 51 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 25.92 +1.73 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.17 +1.71 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.44 +1.69 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.67 +1.63 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.99 +1.57 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.41 +1.52 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.80 +1.32 46 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 16.41 +1.27 46 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 15.31 +1.42 47 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 14.14 +1.36 47 0 215 0
30MAR27 70.00 C 0.00 0.00 0.00 13.05 +1.30 47 0 33 0
30MAR27 72.50 C 0.00 0.00 0.00 12.04 +1.22 47 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 11.12 +1.16 47 0 37 0
30MAR27 77.50 C 0.00 0.00 0.00 10.26 +1.09 47 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 9.48 +1.04 47 0 10 0
30MAR27 82.50 C 0.00 0.00 0.00 8.72 +0.99 47 0 90 0
30MAR27 85.00 C 0.00 0.00 0.00 8.01 +0.93 47 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 7.36 +0.88 47 0 92 0
30MAR27 90.00 C 6.59 6.80 6.59 6.75 +0.82 47 51 174 +51
30MAR27 92.50 C 0.00 0.00 0.00 6.20 +0.77 47 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 5.69 +0.73 47 0 14 0
30MAR27 97.50 C 0.00 0.00 0.00 5.12 +0.58 46 0 0 0
TOTAL CALL 4,606 82,837 +1,836
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 780 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 124 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 874 0
28MAY26 52.50 P 0.00 0.00 0.00 0.03 -0.03 52 0 495 0
28MAY26 55.00 P 0.00 0.00 0.00 0.08 -0.08 52 0 554 0
28MAY26 57.50 P 0.00 0.00 0.00 0.19 -0.17 52 0 1,294 0
28MAY26 60.00 P 0.53 0.53 0.53 0.42 -0.29 52 2 1,589 -2
28MAY26 62.50 P 0.98 0.98 0.86 0.83 -0.47 52 252 1,288 -14
28MAY26 65.00 P 1.68 1.69 1.44 1.43 -0.69 52 51 4,567 -10
28MAY26 67.50 P 2.60 2.65 2.22 2.27 -0.95 51 98 2,027 -70
28MAY26 70.00 P 3.90 3.94 3.35 3.45 -1.17 52 163 1,209 +93
28MAY26 72.50 P 5.51 5.51 4.87 4.90 -1.37 51 90 535 -30
28MAY26 75.00 P 0.00 0.00 0.00 6.80 -1.37 55 0 776 0
28MAY26 77.50 P 9.59 9.59 9.59 8.53 -1.74 51 30 286 +30
28MAY26 80.00 P 0.00 0.00 0.00 10.64 -1.86 51 0 59 0
28MAY26 82.50 P 0.00 0.00 0.00 13.02 -1.98 56 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 15.26 -2.12 53 0 1 0
28MAY26 87.50 P 0.00 0.00 0.00 17.63 -2.19 52 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.08 -2.21 52 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 22.65 -2.11 64 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 25.15 -2.11 69 0 30 0
28MAY26 97.50 P 28.91 28.91 28.91 27.68 -2.12 76 30 30 +30
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 -0.03 46 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.06 -0.04 46 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.08 -0.05 46 0 180 0
29JUN26 50.00 P 0.00 0.00 0.00 0.12 -0.06 47 0 1,653 0
29JUN26 52.50 P 0.00 0.00 0.00 0.23 -0.12 46 0 572 0
29JUN26 55.00 P 0.62 0.62 0.62 0.43 -0.19 46 20 1,113 +20
29JUN26 57.50 P 0.00 0.00 0.00 0.75 -0.30 46 0 1,368 0
29JUN26 60.00 P 0.00 0.00 0.00 1.22 -0.42 47 0 2,210 0
29JUN26 62.50 P 2.08 2.08 1.86 1.84 -0.56 47 43 3,936 +23
29JUN26 65.00 P 2.80 2.80 2.59 2.62 -0.73 46 40 13,870 -2
29JUN26 67.50 P 3.95 3.95 3.95 3.61 -0.92 46 19 3,446 0
29JUN26 70.00 P 5.35 5.38 4.80 4.85 -1.07 46 53 3,200 -10
29JUN26 72.50 P 6.46 6.46 6.46 6.35 -1.17 47 26 4,202 0
29JUN26 75.00 P 8.87 8.87 7.92 8.04 -1.21 48 60 3,658 +27
29JUN26 77.50 P 10.79 10.79 10.79 9.83 -1.34 48 30 3,033 0
29JUN26 80.00 P 12.62 12.79 12.62 11.85 -1.62 49 56 3,011 0
29JUN26 82.50 P 15.00 15.00 15.00 14.02 -1.64 51 15 569 -15
29JUN26 85.00 P 0.00 0.00 0.00 16.21 -1.71 52 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 18.34 -1.88 51 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 20.96 -1.64 58 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 23.34 -2.13 60 0 534 0
29JUN26 95.00 P 26.38 26.38 26.38 25.76 -1.66 62 30 562 +5
29JUN26 97.50 P 28.86 28.86 28.86 28.23 -1.59 65 4 205 0
29JUN26 100.00 P 31.30 31.44 31.30 30.75 -1.45 69 60 287 +60
29JUN26 102.50 P 33.72 33.72 32.39 32.68 -1.97 57 408 4,666 +180
29JUN26 105.00 P 0.00 0.00 0.00 35.51 -1.75 70 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 37.72 -2.03 64 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 40.35 -1.94 72 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 42.74 -2.06 71 0 0 0
29JUN26 115.00 P 45.95 45.95 45.95 45.37 -1.93 78 30 30 +30
29JUN26 117.50 P 0.00 0.00 0.00 47.75 -2.05 76 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.14 -2.06 73 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 52.96 -1.84 89 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 55.16 -2.10 79 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 57.58 -2.22 75 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 60.46 -1.80 96 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 62.93 -1.77 97 0 0 0
29JUN26 135.00 P 66.28 66.28 66.25 65.11 -2.19 84 90 0 0
29JUN26 137.50 P 68.76 68.76 68.76 67.61 -2.09 86 30 0 0
29JUN26 140.00 P 71.33 71.33 71.26 70.38 -1.91 102 60 0 0
29JUN26 142.50 P 73.83 73.83 73.83 72.91 -1.89 105 30 0 0
29JUN26 145.00 P 0.00 0.00 0.00 75.11 -2.18 92 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 77.86 -1.89 108 0 0 0
29JUN26 150.00 P 81.25 81.37 81.25 80.49 -1.76 114 60 0 0
29JUN26 152.50 P 0.00 0.00 0.00 82.80 -1.98 109 0 0 0
29JUN26 155.00 P 85.94 85.94 85.94 85.35 -1.90 113 13 0 0
29JUN26 157.50 P 0.00 0.00 0.00 87.96 -1.84 119 0 0 0
29JUN26 160.00 P 91.46 91.46 91.46 90.35 -1.95 116 30 0 0
29JUN26 162.50 P 0.00 0.00 0.00 92.74 -1.96 113 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 95.38 -1.92 121 0 0 0
29JUN26 167.50 P 98.72 98.72 98.72 97.89 -1.90 123 30 0 0
29JUN26 170.00 P 0.00 0.00 0.00 100.30 -1.99 121 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 102.83 -1.96 124 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 105.31 -1.98 125 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 107.84 -1.95 128 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 110.38 -1.92 131 0 0 0
29JUN26 182.50 P 113.74 113.86 113.74 112.88 -1.92 132 60 0 0
29JUN26 185.00 P 0.00 0.00 0.00 115.38 -1.92 134 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 117.71 -2.08 127 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 120.34 -1.95 135 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 122.71 -2.08 130 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 125.19 -2.10 130 0 0 0
29JUN26 197.50 P 128.95 128.95 128.71 127.68 -2.12 131 90 0 0
29JUN26 200.00 P 131.45 131.45 131.21 130.37 -1.92 142 90 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.20 -0.07 45 0 10 0
30JUL26 49.00 P 0.00 0.00 0.00 0.26 -0.09 45 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.32 -0.11 45 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.55 -0.17 45 0 150 0
30JUL26 55.00 P 0.00 0.00 0.00 0.89 -0.24 45 0 422 0
30JUL26 57.50 P 0.00 0.00 0.00 1.35 -0.34 45 0 60 0
30JUL26 60.00 P 2.08 2.08 2.08 1.92 -0.45 45 3 335 0
30JUL26 62.50 P 2.87 2.87 2.74 2.63 -0.58 45 60 203 +55
30JUL26 65.00 P 3.83 3.83 3.83 3.51 -0.73 44 25 586 +25
30JUL26 67.50 P 5.00 5.00 4.73 4.59 -0.88 44 54 213 +35
30JUL26 70.00 P 6.03 6.32 6.03 5.86 -1.03 45 54 1,832 +30
30JUL26 72.50 P 0.00 0.00 0.00 7.30 -1.20 45 0 748 0
30JUL26 75.00 P 9.00 9.00 9.00 8.98 -1.14 46 24 73 -5
30JUL26 77.50 P 0.00 0.00 0.00 10.90 -1.31 47 0 35 0
30JUL26 80.00 P 0.00 0.00 0.00 12.64 -1.46 47 0 5 0
30JUL26 82.50 P 0.00 0.00 0.00 14.76 -1.42 48 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 16.87 -1.46 49 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 18.96 -1.59 49 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 21.09 -1.73 49 0 35 0
30JUL26 92.50 P 0.00 0.00 0.00 23.56 -1.91 52 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 25.87 -1.76 53 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 28.45 -1.56 57 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.48 -0.13 47 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.58 -0.15 47 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.69 -0.17 47 0 0 0
28AUG26 52.50 P 1.27 1.27 1.23 1.05 -0.23 47 60 150 +60
28AUG26 55.00 P 0.00 0.00 0.00 1.52 -0.30 47 0 30 0
28AUG26 57.50 P 0.00 0.00 0.00 2.11 -0.40 47 0 32 0
28AUG26 60.00 P 0.00 0.00 0.00 2.77 -0.51 47 0 96 0
28AUG26 62.50 P 3.70 3.70 3.70 3.59 -0.62 46 20 110 +20
28AUG26 65.00 P 4.69 4.69 4.69 4.56 -0.75 46 15 31 0
28AUG26 67.50 P 5.92 5.99 5.85 5.69 -0.88 46 75 255 +60
28AUG26 70.00 P 7.25 7.36 7.25 6.98 -1.01 46 81 231 +51
28AUG26 72.50 P 0.00 0.00 0.00 8.42 -1.13 46 0 60 0
28AUG26 75.00 P 10.48 10.48 9.84 10.07 -1.19 47 60 150 +60
28AUG26 77.50 P 11.67 11.67 11.67 11.82 -1.33 48 30 72 +30
28AUG26 80.00 P 0.00 0.00 0.00 13.75 -1.31 48 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 15.65 -1.41 49 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 17.70 -1.45 49 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 19.77 -1.50 50 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 21.90 -1.58 50 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 24.14 -1.58 51 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.15 -0.04 46 0 210 0
29SEP26 41.00 P 0.00 0.00 0.00 0.19 -0.05 46 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.24 -0.06 46 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.29 -0.08 46 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.35 -0.10 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.43 -0.10 46 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.51 -0.13 46 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 0.63 -0.15 46 0 99 0
29SEP26 48.00 P 1.03 1.03 1.03 0.75 -0.16 46 30 120 +30
29SEP26 49.00 P 0.00 0.00 0.00 0.87 -0.21 46 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 1.03 -0.21 46 0 540 0
29SEP26 52.50 P 0.00 0.00 0.00 1.46 -0.30 46 0 87 0
29SEP26 55.00 P 0.00 0.00 0.00 2.01 -0.38 46 0 1,080 0
29SEP26 57.50 P 2.92 2.92 2.92 2.68 -0.43 46 30 614 0
29SEP26 60.00 P 0.00 0.00 0.00 3.41 -0.52 46 0 478 0
29SEP26 62.50 P 0.00 0.00 0.00 4.28 -0.64 46 0 3,877 0
29SEP26 65.00 P 0.00 0.00 0.00 5.30 -0.75 46 0 9,384 0
29SEP26 67.50 P 0.00 0.00 0.00 6.46 -0.88 45 0 1,020 0
29SEP26 70.00 P 0.00 0.00 0.00 7.77 -0.99 46 0 1,579 0
29SEP26 72.50 P 0.00 0.00 0.00 9.22 -1.03 46 0 950 0
29SEP26 75.00 P 0.00 0.00 0.00 10.80 -1.13 46 0 523 0
29SEP26 77.50 P 0.00 0.00 0.00 12.49 -1.29 46 0 513 0
29SEP26 80.00 P 0.00 0.00 0.00 14.45 -1.11 48 0 3,166 0
29SEP26 82.50 P 0.00 0.00 0.00 16.29 -1.33 48 0 529 0
29SEP26 85.00 P 0.00 0.00 0.00 18.14 -1.43 47 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 20.17 -1.49 48 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 22.25 -1.55 48 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 24.63 -1.36 50 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 27.09 -1.13 52 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 29.40 -1.09 54 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 31.73 -1.06 55 0 922 0
29SEP26 102.50 P 34.58 34.58 34.58 34.12 -1.13 56 23 525 0
29SEP26 105.00 P 36.79 36.79 36.79 36.53 -0.96 58 19 85 0
29SEP26 107.50 P 39.12 39.34 39.12 38.98 -0.98 59 69 69 +69
29SEP26 110.00 P 41.57 41.79 41.49 41.45 -0.88 61 163 569 +148
29SEP26 112.50 P 43.66 44.21 43.66 43.95 -0.88 63 198 198 +198
29SEP26 115.00 P 46.49 46.55 46.33 46.10 -1.20 62 99 99 +99
29SEP26 117.50 P 48.95 49.04 48.95 48.73 -1.07 65 36 36 +36
29SEP26 120.00 P 0.00 0.00 0.00 50.69 -1.56 60 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 53.05 -1.75 60 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 55.33 -1.96 58 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 57.58 -2.22 52 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 1.28 -0.22 46 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 1.49 -0.20 47 0 61 0
30DEC26 48.00 P 0.00 0.00 0.00 1.67 -0.25 47 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 1.89 -0.26 47 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 2.12 -0.26 47 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 2.74 -0.36 47 0 340 0
30DEC26 55.00 P 0.00 0.00 0.00 3.44 -0.39 47 0 1,179 0
30DEC26 57.50 P 0.00 0.00 0.00 4.20 -0.46 46 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 5.07 -0.55 46 0 68 0
30DEC26 62.50 P 0.00 0.00 0.00 6.06 -0.64 45 0 208 0
30DEC26 65.00 P 7.55 7.60 7.55 7.18 -0.73 46 3 561 +3
30DEC26 67.50 P 0.00 0.00 0.00 8.41 -0.83 45 0 752 0
30DEC26 70.00 P 0.00 0.00 0.00 9.76 -0.91 46 0 1,336 0
30DEC26 72.50 P 0.00 0.00 0.00 11.21 -0.99 45 0 768 0
30DEC26 75.00 P 0.00 0.00 0.00 12.82 -1.00 46 0 610 0
30DEC26 77.50 P 0.00 0.00 0.00 14.48 -1.09 46 0 95 0
30DEC26 80.00 P 0.00 0.00 0.00 16.27 -1.16 47 0 91 0
30DEC26 82.50 P 0.00 0.00 0.00 18.17 -1.09 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.11 -1.04 48 0 17 0
30DEC26 87.50 P 0.00 0.00 0.00 22.01 -1.16 48 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 24.04 -1.13 48 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 26.06 -1.29 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.14 -1.33 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.25 -1.28 49 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 2.34 -0.24 47 0 93 0
30MAR27 48.00 P 0.00 0.00 0.00 2.57 -0.27 47 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 2.81 -0.33 47 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 3.10 -0.34 47 0 46 0
30MAR27 52.50 P 3.84 3.86 3.84 3.86 -0.35 47 60 76 +46
30MAR27 55.00 P 0.00 0.00 0.00 4.61 -0.42 46 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 5.46 -0.49 46 0 50 0
30MAR27 60.00 P 0.00 0.00 0.00 6.42 -0.57 46 0 77 0
30MAR27 62.50 P 0.00 0.00 0.00 7.48 -0.65 45 0 32 0
30MAR27 65.00 P 0.00 0.00 0.00 8.65 -0.73 45 0 266 0
30MAR27 67.50 P 0.00 0.00 0.00 9.92 -0.80 45 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 11.29 -0.87 46 0 98 0
30MAR27 72.50 P 0.00 0.00 0.00 12.74 -0.92 45 0 200 0
30MAR27 75.00 P 0.00 0.00 0.00 14.38 -0.92 46 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 16.00 -0.96 46 0 16 0
30MAR27 80.00 P 0.00 0.00 0.00 17.71 -1.09 46 0 22 0
30MAR27 82.50 P 0.00 0.00 0.00 19.53 -1.11 46 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 21.37 -1.14 47 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 23.23 -1.20 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 25.26 -1.14 47 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 27.13 -1.30 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 29.15 -1.34 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 31.20 -1.38 47 0 0 0
TOTAL PUT 3,484 116,975 +1,395
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$ 12.56
28MAY26 6.50 C 6.02 6.02 6.01 6.07 +0.41 84 300 899 +300
28MAY26 6.75 C 0.00 0.00 0.00 5.82 +0.39 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 5.57 +0.40 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 5.32 +0.40 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 5.07 +0.42 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 4.82 +0.40 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 4.56 +0.40 0 0 1 0
28MAY26 8.25 C 0.00 0.00 0.00 4.31 +0.38 0 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 4.06 +0.40 0 0 36 0
28MAY26 8.75 C 0.00 0.00 0.00 3.82 +0.39 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.57 +0.39 0 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 3.32 +0.39 0 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 3.08 +0.37 52 0 474 0
28MAY26 9.75 C 0.00 0.00 0.00 2.84 +0.37 55 0 507 0
28MAY26 10.00 C 0.00 0.00 0.00 2.60 +0.37 55 0 319 0
28MAY26 10.50 C 0.00 0.00 0.00 2.10 +0.33 45 0 992 0
28MAY26 11.00 C 1.70 1.70 1.63 1.64 +0.32 44 6 1,651 -6
28MAY26 11.50 C 1.21 1.26 1.19 1.26 +0.34 49 226 3,017 +8
28MAY26 12.00 C 0.88 0.90 0.78 0.86 +0.25 44 38 2,115 +3
28MAY26 12.50 C 0.56 0.63 0.51 0.58 +0.20 45 136 582 -36
28MAY26 13.00 C 0.40 0.41 0.33 0.38 +0.14 46 45 483 +22
28MAY26 13.50 C 0.27 0.27 0.22 0.23 +0.09 46 33 306 +26
28MAY26 14.00 C 0.15 0.15 0.13 0.13 +0.06 46 5 359 0
28MAY26 14.50 C 0.11 0.11 0.09 0.07 +0.03 46 46 223 +13
28MAY26 15.00 C 0.00 0.00 0.00 0.04 +0.02 47 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 80 0
28MAY26 16.00 C 0.03 0.03 0.03 0.01 0.00 47 5 87 +5
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 6.08 +0.41 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.82 +0.39 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.57 +0.40 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.32 +0.40 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.07 +0.38 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.82 +0.40 0 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 4.57 +0.37 0 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 4.33 +0.38 0 2 270 0
29JUN26 8.50 C 0.00 0.00 0.00 4.09 +0.38 0 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 3.84 +0.36 0 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 3.60 +0.39 38 0 832 0
29JUN26 9.25 C 0.00 0.00 0.00 3.35 +0.35 35 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 3.12 +0.40 41 2 4,194 -2
29JUN26 9.75 C 0.00 0.00 0.00 2.88 +0.35 40 0 368 0
29JUN26 10.00 C 0.00 0.00 0.00 2.65 +0.34 40 0 1,835 0
29JUN26 10.50 C 2.19 2.20 2.19 2.20 +0.35 40 10 2,855 0
29JUN26 11.00 C 1.78 1.79 1.78 1.79 +0.33 40 20 4,683 -10
29JUN26 11.50 C 1.38 1.42 1.38 1.45 +0.30 42 10 2,263 0
29JUN26 12.00 C 1.04 1.11 1.03 1.13 +0.29 42 784 5,170 +784
29JUN26 12.50 C 0.80 0.84 0.80 0.81 +0.19 39 5 865 -1
29JUN26 13.00 C 0.59 0.64 0.57 0.62 +0.17 41 26 1,017 -3
29JUN26 13.50 C 0.00 0.00 0.00 0.45 +0.13 41 0 344 0
29JUN26 14.00 C 0.34 0.34 0.34 0.31 +0.09 41 1 323 +1
29JUN26 14.50 C 0.27 0.27 0.26 0.21 +0.07 40 15 218 +13
29JUN26 15.00 C 0.00 0.00 0.00 0.14 +0.04 40 0 140 0
29JUN26 15.50 C 0.00 0.00 0.00 0.10 +0.04 41 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 15 0
29JUN26 16.50 C 0.08 0.08 0.08 0.04 +0.01 41 4 10 -4
29JUN26 17.00 C 0.06 0.06 0.06 0.03 +0.01 42 5 33 +5
30JUL26 7.00 C 0.00 0.00 0.00 5.57 +0.35 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 5.33 +0.36 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 5.10 +0.41 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 4.85 +0.36 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 4.61 +0.36 38 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 4.37 +0.37 43 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.13 +0.37 44 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.88 +0.35 40 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.64 +0.35 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.41 +0.38 41 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.18 +0.34 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.94 +0.35 39 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 2.71 +0.30 38 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 2.29 +0.28 39 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 1.89 +0.25 38 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 1.54 +0.28 38 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 1.24 +0.22 39 0 202 0
30JUL26 12.50 C 1.00 1.01 0.99 0.99 +0.20 39 35 114 +8
30JUL26 13.00 C 0.71 0.79 0.71 0.77 +0.18 39 32 269 +30
30JUL26 13.50 C 0.63 0.63 0.63 0.59 +0.13 39 10 368 0
30JUL26 14.00 C 0.50 0.50 0.50 0.44 +0.10 39 3 73 +3
30JUL26 14.50 C 0.37 0.37 0.37 0.32 +0.07 39 90 178 +90
30JUL26 15.00 C 0.00 0.00 0.00 0.24 +0.06 39 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.17 +0.04 39 0 100 0
30JUL26 16.00 C 0.19 0.19 0.19 0.12 +0.03 39 33 63 +33
30JUL26 16.50 C 0.00 0.00 0.00 0.09 +0.03 39 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.13 +0.37 41 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.88 +0.35 38 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.65 +0.36 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.42 +0.38 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.19 +0.35 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.97 +0.36 40 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.75 +0.33 40 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.36 +0.35 41 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.99 +0.26 41 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.66 +0.29 41 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.37 +0.26 41 0 0 0
28AUG26 12.50 C 1.09 1.10 1.08 1.12 +0.22 41 36 31 +26
28AUG26 13.00 C 0.86 0.86 0.86 0.90 +0.18 41 5 21 +5
28AUG26 13.50 C 0.70 0.70 0.70 0.72 +0.15 41 100 110 +100
28AUG26 14.00 C 0.00 0.00 0.00 0.58 +0.13 41 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.46 +0.11 41 0 30 0
28AUG26 15.00 C 0.39 0.39 0.39 0.36 +0.09 41 35 35 +35
28AUG26 15.50 C 0.00 0.00 0.00 0.28 +0.08 41 0 0 0
28AUG26 16.00 C 0.26 0.26 0.26 0.21 +0.05 41 30 30 +30
28AUG26 16.50 C 0.00 0.00 0.00 0.17 +0.05 41 0 5 0
29SEP26 6.50 C 0.00 0.00 0.00 6.08 +0.39 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.82 +0.38 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.58 +0.36 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.33 +0.36 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.10 +0.41 0 0 30 0
29SEP26 7.75 C 4.85 4.85 4.85 4.85 +0.35 0 3 13 -3
29SEP26 8.00 C 0.00 0.00 0.00 4.61 +0.35 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.37 +0.36 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.13 +0.33 39 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 3.89 +0.36 38 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 3.66 +0.33 39 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 3.43 +0.33 39 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 3.21 +0.34 39 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 3.00 +0.34 40 0 2,847 0
29SEP26 10.00 C 0.00 0.00 0.00 2.79 +0.33 40 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 2.42 +0.39 41 0 333 0
29SEP26 11.00 C 0.00 0.00 0.00 2.04 +0.27 39 0 1,585 0
29SEP26 11.50 C 0.00 0.00 0.00 1.73 +0.28 40 0 5,273 0
29SEP26 12.00 C 1.50 1.50 1.47 1.42 +0.20 39 26 14,315 -1
29SEP26 12.50 C 1.20 1.24 1.18 1.18 +0.18 39 15 519 -1
29SEP26 13.00 C 0.00 0.00 0.00 1.01 +0.19 40 0 7,952 0
29SEP26 13.50 C 0.79 0.79 0.79 0.83 +0.15 40 5 2,036 -5
29SEP26 14.00 C 0.00 0.00 0.00 0.68 +0.12 40 0 839 0
29SEP26 14.50 C 0.00 0.00 0.00 0.55 +0.10 40 0 483 0
29SEP26 15.00 C 0.00 0.00 0.00 0.44 +0.07 40 0 108 0
29SEP26 15.50 C 0.00 0.00 0.00 0.36 +0.07 40 0 220 0
29SEP26 16.00 C 0.00 0.00 0.00 0.29 +0.06 40 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.23 +0.04 40 0 17 0
29SEP26 17.00 C 0.24 0.24 0.24 0.18 +0.03 40 30 55 +30
30DEC26 6.50 C 0.00 0.00 0.00 6.08 +0.39 0 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 5.82 +0.38 0 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 5.60 +0.38 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 5.33 +0.36 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 5.10 +0.41 0 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 4.85 +0.35 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.62 +0.36 35 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 4.40 +0.39 38 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 4.18 +0.38 39 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 3.89 +0.29 32 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 3.71 +0.33 37 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 3.50 +0.32 37 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 3.29 +0.32 37 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 3.09 +0.31 37 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 2.91 +0.33 37 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 2.54 +0.31 37 0 145 0
30DEC26 11.00 C 0.00 0.00 0.00 2.23 +0.30 37 0 5,467 0
30DEC26 11.50 C 0.00 0.00 0.00 1.94 +0.26 37 0 282 0
30DEC26 12.00 C 0.00 0.00 0.00 1.68 +0.23 37 0 10,169 0
30DEC26 12.50 C 1.50 1.50 1.50 1.47 +0.22 38 1 68 0
30DEC26 13.00 C 1.21 1.21 1.21 1.26 +0.18 37 5 151 -5
30DEC26 13.50 C 0.00 0.00 0.00 1.10 +0.18 38 0 181 0
30DEC26 14.00 C 0.00 0.00 0.00 0.94 +0.15 38 0 31 0
30DEC26 14.50 C 0.81 0.81 0.81 0.81 +0.12 38 65 128 +60
30DEC26 15.00 C 0.00 0.00 0.00 0.71 +0.13 38 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.62 +0.12 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.54 +0.11 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.46 +0.09 39 0 15 0
30MAR27 6.50 C 0.00 0.00 0.00 6.08 +0.39 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 5.82 +0.36 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 5.60 +0.38 0 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 5.34 +0.37 0 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 5.10 +0.39 0 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 4.87 +0.37 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.64 +0.38 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.42 +0.38 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.20 +0.37 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.99 +0.36 35 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 3.79 +0.31 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.60 +0.32 36 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 3.42 +0.33 36 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 3.23 +0.34 36 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 3.07 +0.32 37 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 2.72 +0.30 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.42 +0.28 36 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 2.24 +0.34 38 0 12,171 0
30MAR27 12.00 C 0.00 0.00 0.00 1.92 +0.24 36 0 209 0
30MAR27 12.50 C 0.00 0.00 0.00 1.70 +0.22 36 0 113 0
30MAR27 13.00 C 1.53 1.53 1.51 1.51 +0.20 37 8 644 +7
30MAR27 13.50 C 0.00 0.00 0.00 1.34 +0.19 37 0 33 0
30MAR27 14.00 C 0.00 0.00 0.00 1.18 +0.17 37 0 420 0
30MAR27 14.50 C 1.05 1.07 1.05 1.04 +0.14 37 4 131 0
30MAR27 15.00 C 0.00 0.00 0.00 0.93 +0.14 37 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 0.82 +0.12 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.73 +0.11 38 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 0.65 +0.10 38 0 2 0
TOTAL CALL 2,295 113,587 +1,560
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 114 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 108 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 102 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 97 0 136 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 91 0 559 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 86 0 448 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 392 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 323 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 570 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 334 0
28MAY26 9.25 P 0.01 0.01 0.01 0.01 0.00 60 4 317 -1
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 720 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 647 0
28MAY26 10.00 P 0.03 0.03 0.02 0.01 -0.01 47 30 995 +5
28MAY26 10.50 P 0.00 0.00 0.00 0.03 -0.03 47 0 1,394 0
28MAY26 11.00 P 0.10 0.10 0.07 0.07 -0.06 46 35 2,519 -26
28MAY26 11.50 P 0.18 0.18 0.16 0.15 -0.11 45 39 1,945 +21
28MAY26 12.00 P 0.33 0.33 0.30 0.30 -0.16 46 209 1,017 +80
28MAY26 12.50 P 0.54 0.54 0.50 0.51 -0.24 45 205 454 +51
28MAY26 13.00 P 0.83 0.86 0.83 0.79 -0.31 45 30 30 +30
28MAY26 13.50 P 0.00 0.00 0.00 1.17 -0.33 48 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.58 -0.37 49 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.05 -0.35 54 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.52 -0.34 58 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.00 -0.37 62 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.48 -0.37 64 0 1 0
28MAY26 16.50 P 0.00 0.00 0.00 3.96 -0.39 63 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 392 0
29JUN26 7.50 P 0.01 0.01 0.01 0.01 0.00 61 44 392 -43
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 3,119 0
29JUN26 8.00 P 0.02 0.02 0.02 0.01 0.00 54 3 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,248 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 6,136 0
29JUN26 9.25 P 0.04 0.04 0.04 0.02 -0.01 43 5 3,317 -5
29JUN26 9.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 569 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 -0.02 41 0 389 0
29JUN26 10.00 P 0.08 0.08 0.08 0.06 -0.03 42 5 974 0
29JUN26 10.50 P 0.14 0.14 0.13 0.11 -0.05 41 11 838 0
29JUN26 11.00 P 0.20 0.21 0.20 0.20 -0.08 41 12 4,973 +10
29JUN26 11.50 P 0.36 0.36 0.35 0.33 -0.12 41 7 540 +2
29JUN26 12.00 P 0.54 0.54 0.54 0.50 -0.17 40 1 6,433 +1
29JUN26 12.50 P 0.82 0.82 0.73 0.74 -0.21 41 34 331 +30
29JUN26 13.00 P 1.08 1.08 1.08 1.01 -0.28 41 30 90 +30
29JUN26 13.50 P 0.00 0.00 0.00 1.37 -0.28 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.75 -0.29 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.16 -0.32 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.60 -0.39 46 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 3.08 -0.35 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.52 -0.39 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.00 -0.38 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.48 -0.41 50 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 71 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 67 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 -0.02 38 0 3 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 -0.02 40 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 -0.02 40 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.04 -0.03 39 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.06 -0.03 39 0 51 0
30JUL26 9.50 P 0.00 0.00 0.00 0.08 -0.05 39 0 510 0
30JUL26 9.75 P 0.14 0.14 0.14 0.11 -0.05 39 30 239 +30
30JUL26 10.00 P 0.00 0.00 0.00 0.14 -0.07 39 0 291 0
30JUL26 10.50 P 0.27 0.27 0.27 0.24 -0.10 39 5 143 0
30JUL26 11.00 P 0.38 0.38 0.38 0.37 -0.12 39 30 165 +17
30JUL26 11.50 P 0.55 0.55 0.55 0.54 -0.15 38 30 460 0
30JUL26 12.00 P 0.00 0.00 0.00 0.74 -0.21 38 0 308 0
30JUL26 12.50 P 1.05 1.05 1.05 1.00 -0.22 38 16 90 0
30JUL26 13.00 P 1.28 1.28 1.28 1.30 -0.26 37 30 30 +30
30JUL26 13.50 P 0.00 0.00 0.00 1.65 -0.27 38 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.03 -0.27 38 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.43 -0.29 38 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.86 -0.30 38 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.29 -0.33 37 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.76 -0.32 38 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.22 -0.34 36 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.06 -0.02 42 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.07 -0.03 41 0 1 0
28AUG26 9.00 P 0.00 0.00 0.00 0.10 -0.03 41 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.13 -0.04 42 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.16 -0.05 41 0 7 0
28AUG26 9.75 P 0.00 0.00 0.00 0.20 -0.07 41 0 45 0
28AUG26 10.00 P 0.28 0.28 0.28 0.26 -0.07 41 65 67 +65
28AUG26 10.50 P 0.39 0.41 0.39 0.38 -0.10 41 11 32 -1
28AUG26 11.00 P 0.00 0.00 0.00 0.54 -0.12 41 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.72 -0.16 41 0 74 0
28AUG26 12.00 P 0.00 0.00 0.00 0.95 -0.19 41 0 60 0
28AUG26 12.50 P 0.00 0.00 0.00 1.21 -0.23 40 0 60 0
28AUG26 13.00 P 0.00 0.00 0.00 1.52 -0.25 41 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 1.86 -0.27 41 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.24 -0.32 42 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.65 -0.34 43 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.08 -0.33 45 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.49 -0.35 44 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.92 -0.36 44 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.39 -0.34 46 0 0 0
29SEP26 6.50 P 0.03 0.03 0.03 0.01 0.00 45 6 85 +6
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 -0.02 38 0 258 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 -0.02 39 0 817 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 -0.02 40 0 1,817 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 817 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 -0.03 40 0 351 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 -0.04 40 0 768 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 -0.04 40 0 971 0
29SEP26 9.00 P 0.18 0.18 0.18 0.13 -0.06 40 1 586 -1
29SEP26 9.25 P 0.00 0.00 0.00 0.17 -0.07 40 0 765 0
29SEP26 9.50 P 0.24 0.24 0.24 0.21 -0.08 40 10 708 0
29SEP26 9.75 P 0.30 0.30 0.28 0.26 -0.09 40 15 3,304 0
29SEP26 10.00 P 0.35 0.35 0.34 0.32 -0.10 40 15 736 +7
29SEP26 10.50 P 0.48 0.48 0.47 0.46 -0.12 40 20 3,422 0
29SEP26 11.00 P 0.65 0.65 0.63 0.63 -0.14 40 24 9,637 +24
29SEP26 11.50 P 0.83 0.83 0.83 0.83 -0.17 40 10 8,158 +10
29SEP26 12.00 P 0.00 0.00 0.00 1.06 -0.20 40 0 340 0
29SEP26 12.50 P 1.38 1.38 1.38 1.34 -0.22 40 2 92 +2
29SEP26 13.00 P 1.64 1.64 1.64 1.62 -0.27 40 60 224 +60
29SEP26 13.50 P 0.00 0.00 0.00 1.95 -0.27 40 0 30 0
29SEP26 14.00 P 2.34 2.34 2.34 2.34 -0.26 41 30 30 +30
29SEP26 14.50 P 0.00 0.00 0.00 2.74 -0.29 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.15 -0.29 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.56 -0.32 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.00 -0.33 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.45 -0.31 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.90 -0.31 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 187 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 -0.01 39 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.06 -0.01 40 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 -0.02 39 0 3,323 0
30DEC26 7.75 P 0.15 0.15 0.15 0.09 -0.03 39 1 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.12 -0.02 39 0 124 0
30DEC26 8.25 P 0.00 0.00 0.00 0.15 -0.03 39 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.18 -0.04 39 0 134 0
30DEC26 8.75 P 0.00 0.00 0.00 0.22 -0.05 39 0 174 0
30DEC26 9.00 P 0.00 0.00 0.00 0.27 -0.05 39 0 114 0
30DEC26 9.25 P 0.00 0.00 0.00 0.32 -0.06 39 0 224 0
30DEC26 9.50 P 0.00 0.00 0.00 0.37 -0.08 39 0 5,607 0
30DEC26 9.75 P 0.00 0.00 0.00 0.44 -0.08 39 0 135 0
30DEC26 10.00 P 0.54 0.54 0.52 0.52 -0.09 39 15 317 +15
30DEC26 10.50 P 0.00 0.00 0.00 0.68 -0.11 39 0 368 0
30DEC26 11.00 P 0.87 0.87 0.87 0.88 -0.13 39 10 110 +7
30DEC26 11.50 P 0.00 0.00 0.00 1.10 -0.15 40 0 120 0
30DEC26 12.00 P 0.00 0.00 0.00 1.34 -0.19 39 0 5,080 0
30DEC26 12.50 P 0.00 0.00 0.00 1.61 -0.21 39 0 210 0
30DEC26 13.00 P 0.00 0.00 0.00 1.93 -0.22 40 0 150 0
30DEC26 13.50 P 2.30 2.30 2.30 2.24 -0.26 40 30 30 +30
30DEC26 14.00 P 0.00 0.00 0.00 2.62 -0.24 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.97 -0.27 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.36 -0.28 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.76 -0.29 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.18 -0.29 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.60 -0.30 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 103 0
30MAR27 6.75 P 0.10 0.10 0.10 0.06 -0.01 38 250 264 +250
30MAR27 7.00 P 0.12 0.12 0.12 0.08 -0.01 38 280 287 +235
30MAR27 7.25 P 0.00 0.00 0.00 0.10 -0.02 38 0 95 0
30MAR27 7.50 P 0.00 0.00 0.00 0.12 -0.03 38 0 8 0
30MAR27 7.75 P 0.00 0.00 0.00 0.15 -0.03 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.18 -0.04 38 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 0.22 -0.04 38 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 0.27 -0.05 38 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.32 -0.05 38 0 46 0
30MAR27 9.00 P 0.00 0.00 0.00 0.37 -0.07 38 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.43 -0.08 38 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.51 -0.07 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.58 -0.09 38 0 30 0
30MAR27 10.00 P 0.00 0.00 0.00 0.66 -0.10 38 0 37 0
30MAR27 10.50 P 0.00 0.00 0.00 0.84 -0.12 38 0 181 0
30MAR27 11.00 P 0.00 0.00 0.00 1.05 -0.13 38 0 92 0
30MAR27 11.50 P 0.00 0.00 0.00 1.28 -0.15 38 0 135 0
30MAR27 12.00 P 0.00 0.00 0.00 1.52 -0.18 38 0 130 0
30MAR27 12.50 P 0.00 0.00 0.00 1.80 -0.20 38 0 182 0
30MAR27 13.00 P 0.00 0.00 0.00 2.10 -0.23 38 0 240 0
30MAR27 13.50 P 0.00 0.00 0.00 2.43 -0.24 39 0 150 0
30MAR27 14.00 P 2.82 2.82 2.82 2.77 -0.23 39 30 30 +30
30MAR27 14.50 P 0.00 0.00 0.00 3.14 -0.25 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.52 -0.25 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.91 -0.26 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.32 -0.27 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.73 -0.32 40 0 0 0
TOTAL PUT 1,730 102,829 +1,031
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$ 19.86
28MAY26 14.50 C 0.00 0.00 0.00 5.40 +0.41 63 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.91 +0.42 61 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.38 +0.38 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.86 +0.35 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.44 +0.41 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 2.91 +0.38 36 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.44 +0.36 36 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.00 +0.34 37 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.59 +0.33 37 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 1.19 +0.26 35 0 53 0
28MAY26 19.50 C 1.06 1.06 1.05 0.89 +0.22 36 90 283 -64
28MAY26 20.00 C 0.72 0.76 0.68 0.64 +0.17 36 100 620 -5
28MAY26 21.00 C 0.35 0.38 0.32 0.30 +0.10 37 62 1,070 +22
28MAY26 22.00 C 0.17 0.18 0.17 0.13 +0.05 38 14 1,726 +8
28MAY26 23.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 1,373 0
28MAY26 24.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 426 0
28MAY26 25.00 C 0.01 0.01 0.01 0.01 0.00 42 50 292 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 97 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 182 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 135 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.40 +0.34 78 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.91 +0.36 78 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.36 +0.31 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.91 +0.35 66 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.41 +0.36 61 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.92 +0.35 60 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.37 +0.30 0 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 5.88 +0.30 0 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.44 +0.38 50 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 4.91 +0.31 36 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.47 +0.39 45 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 3.99 +0.37 43 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.53 +0.33 42 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.08 +0.40 40 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 2.61 +0.34 37 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.21 +0.31 36 0 36 0
29JUN26 18.50 C 0.00 0.00 0.00 1.85 +0.31 36 0 297 0
29JUN26 19.00 C 1.70 1.70 1.60 1.49 +0.24 35 3 554 -1
29JUN26 19.50 C 0.00 0.00 0.00 1.21 +0.22 35 0 338 0
29JUN26 20.00 C 1.10 1.10 1.10 0.97 +0.19 35 13 2,421 +13
29JUN26 21.00 C 0.00 0.00 0.00 0.61 +0.14 36 0 2,682 0
29JUN26 22.00 C 0.00 0.00 0.00 0.37 +0.09 37 0 3,229 0
29JUN26 23.00 C 0.00 0.00 0.00 0.21 +0.06 37 0 1,003 0
29JUN26 24.00 C 0.00 0.00 0.00 0.12 +0.04 37 0 475 0
29JUN26 25.00 C 0.00 0.00 0.00 0.06 +0.02 37 0 1,624 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.97 +0.37 42 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.51 +0.37 42 0 2 0
30JUL26 16.00 C 0.00 0.00 0.00 4.06 +0.35 41 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.62 +0.34 40 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.21 +0.39 40 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.77 +0.32 37 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.41 +0.29 37 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.09 +0.30 37 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.76 +0.25 36 0 15 0
30JUL26 19.50 C 0.00 0.00 0.00 1.50 +0.22 37 0 72 0
30JUL26 20.00 C 1.42 1.42 1.42 1.27 +0.20 37 30 283 +30
30JUL26 21.00 C 1.02 1.02 1.02 0.91 +0.17 37 30 382 -30
30JUL26 22.00 C 0.00 0.00 0.00 0.63 +0.12 37 0 323 0
30JUL26 23.00 C 0.52 0.52 0.52 0.44 +0.10 38 4 142 0
30JUL26 24.00 C 0.34 0.34 0.34 0.29 +0.07 38 45 105 +45
30JUL26 25.00 C 0.00 0.00 0.00 0.18 +0.04 37 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.12 +0.03 38 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
28AUG26 15.00 C 0.00 0.00 0.00 5.00 +0.37 40 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.56 +0.36 40 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.14 +0.36 40 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.73 +0.33 40 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.36 +0.31 40 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.01 +0.30 40 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.68 +0.27 40 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.39 +0.33 40 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.05 +0.24 38 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.80 +0.21 38 0 8 0
28AUG26 20.00 C 0.00 0.00 0.00 1.59 +0.21 39 0 82 0
28AUG26 21.00 C 1.32 1.32 1.32 1.21 +0.17 39 116 276 +49
28AUG26 22.00 C 0.00 0.00 0.00 0.91 +0.14 39 0 58 0
28AUG26 23.00 C 0.00 0.00 0.00 0.69 +0.12 39 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 0.52 +0.09 40 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.38 +0.07 40 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.27 +0.05 40 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.19 +0.04 40 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.13 +0.03 40 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.91 +0.35 46 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 7.41 +0.35 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.92 +0.35 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.44 +0.37 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.98 +0.33 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.52 +0.35 40 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 5.08 +0.33 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.65 +0.32 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.24 +0.30 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.86 +0.31 39 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.49 +0.30 38 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.22 +0.35 40 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 2.92 +0.35 40 0 6 0
29SEP26 18.50 C 0.00 0.00 0.00 2.63 +0.25 40 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 2.37 +0.31 40 0 106 0
29SEP26 19.50 C 0.00 0.00 0.00 2.06 +0.22 39 0 387 0
29SEP26 20.00 C 0.00 0.00 0.00 1.84 +0.20 39 0 1,051 0
29SEP26 21.00 C 0.00 0.00 0.00 1.46 +0.17 39 0 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 1.15 +0.15 39 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.89 +0.12 39 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.68 +0.09 39 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.53 +0.08 40 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.41 +0.07 40 0 6,065 0
29SEP26 27.00 C 0.00 0.00 0.00 0.32 +0.06 40 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.24 +0.04 40 0 47 0
29SEP26 29.00 C 0.00 0.00 0.00 0.18 +0.03 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.14 +0.03 40 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.10 +0.02 40 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 7.44 +0.34 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.98 +0.35 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.53 +0.34 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.10 +0.32 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.69 +0.33 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.29 +0.32 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.92 +0.32 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.56 +0.29 36 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 4.22 +0.29 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 3.90 +0.27 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 3.61 +0.26 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.34 +0.26 37 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 3.07 +0.23 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.83 +0.23 38 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 2.60 +0.21 38 0 80 0
30DEC26 20.00 C 2.43 2.43 2.43 2.39 +0.20 38 2 61 0
30DEC26 21.00 C 0.00 0.00 0.00 2.00 +0.17 38 0 3,054 0
30DEC26 22.00 C 0.00 0.00 0.00 1.67 +0.15 38 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 1.40 +0.14 39 0 18 0
30DEC26 24.00 C 0.00 0.00 0.00 1.16 +0.12 39 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 0.98 +0.12 39 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 0.83 +0.10 40 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.68 +0.11 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.56 +0.07 40 0 340 0
30DEC26 29.00 C 0.00 0.00 0.00 0.46 +0.05 40 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.38 +0.05 40 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.30 +0.03 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.25 +0.04 40 0 11 0
30MAR27 14.50 C 0.00 0.00 0.00 5.97 +0.31 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.62 +0.30 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.27 +0.30 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.95 +0.30 37 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.63 +0.29 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.33 +0.27 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.05 +0.27 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.79 +0.27 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.54 +0.25 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.31 +0.25 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.08 +0.23 38 0 0 0
30MAR27 20.00 C 2.81 2.81 2.81 2.88 +0.23 38 4 44 +4
30MAR27 21.00 C 0.00 0.00 0.00 2.49 +0.20 38 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 2.16 +0.19 39 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 1.86 +0.16 39 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 1.62 +0.18 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 1.42 +0.16 39 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 1.25 +0.16 40 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 1.08 +0.17 40 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.93 +0.13 40 0 37 0
30MAR27 29.00 C 0.00 0.00 0.00 0.79 +0.09 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.68 +0.09 40 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.58 +0.07 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.50 +0.07 40 0 11 0
TOTAL CALL 563 50,509 +71
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 438 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 157 0
28MAY26 17.50 P 0.00 0.00 0.00 0.06 -0.04 37 0 305 0
28MAY26 18.00 P 0.00 0.00 0.00 0.12 -0.06 38 0 306 0
28MAY26 18.50 P 0.21 0.23 0.21 0.21 -0.10 37 18 912 +18
28MAY26 19.00 P 0.00 0.00 0.00 0.35 -0.14 37 0 1,234 0
28MAY26 19.50 P 0.45 0.56 0.45 0.54 -0.19 38 6 367 +1
28MAY26 20.00 P 0.67 0.75 0.67 0.80 -0.23 38 56 607 -30
28MAY26 21.00 P 0.00 0.00 0.00 1.46 -0.26 39 0 535 0
28MAY26 22.00 P 0.00 0.00 0.00 2.24 -0.35 37 0 1,175 0
28MAY26 23.00 P 0.00 0.00 0.00 3.16 -0.39 36 0 418 0
28MAY26 24.00 P 0.00 0.00 0.00 4.19 -0.36 51 0 23 0
28MAY26 25.00 P 0.00 0.00 0.00 5.18 -0.37 57 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.18 -0.37 65 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.18 -0.37 72 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.18 -0.36 79 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.14 -0.41 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.18 -0.38 91 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.14 -0.41 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.14 -0.41 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 -0.02 37 0 561 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 -0.03 37 0 1,917 0
29JUN26 16.50 P 0.00 0.00 0.00 0.13 -0.05 37 0 368 0
29JUN26 17.00 P 0.00 0.00 0.00 0.21 -0.06 37 0 3,772 0
29JUN26 17.50 P 0.00 0.00 0.00 0.31 -0.08 37 0 1,090 0
29JUN26 18.00 P 0.42 0.42 0.40 0.44 -0.11 37 11 390 -4
29JUN26 18.50 P 0.00 0.00 0.00 0.61 -0.13 37 0 503 0
29JUN26 19.00 P 0.82 0.82 0.82 0.81 -0.16 37 1 8,438 +1
29JUN26 19.50 P 1.01 1.01 1.01 1.05 -0.19 38 1 1,168 +1
29JUN26 20.00 P 1.19 1.19 1.19 1.33 -0.22 38 200 3,153 0
29JUN26 21.00 P 0.00 0.00 0.00 1.99 -0.21 39 0 1,841 0
29JUN26 22.00 P 0.00 0.00 0.00 2.69 -0.31 37 0 245 0
29JUN26 23.00 P 0.00 0.00 0.00 3.55 -0.42 37 0 326 0
29JUN26 24.00 P 0.00 0.00 0.00 4.46 -0.32 38 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 5.45 -0.33 43 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 6.43 -0.29 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.36 -0.37 41 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.34 -0.34 39 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 9.33 -0.35 35 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 10.33 -0.34 42 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.32 -0.35 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.31 -0.36 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.14 -0.03 38 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.21 -0.04 38 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 0.29 -0.06 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.40 -0.08 38 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.53 -0.10 38 0 37 0
30JUL26 18.00 P 0.00 0.00 0.00 0.70 -0.11 38 0 30 0
30JUL26 18.50 P 0.86 0.86 0.86 0.89 -0.13 38 30 20 +4
30JUL26 19.00 P 0.00 0.00 0.00 1.11 -0.16 38 0 34 0
30JUL26 19.50 P 0.00 0.00 0.00 1.35 -0.17 38 0 49 0
30JUL26 20.00 P 0.00 0.00 0.00 1.62 -0.21 38 0 228 0
30JUL26 21.00 P 0.00 0.00 0.00 2.25 -0.20 38 0 383 0
30JUL26 22.00 P 0.00 0.00 0.00 2.93 -0.28 37 0 178 0
30JUL26 23.00 P 0.00 0.00 0.00 3.75 -0.27 38 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 4.60 -0.34 38 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 5.50 -0.35 38 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.44 -0.37 39 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.40 -0.33 39 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.37 -0.34 39 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.35 -0.33 39 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.33 -0.48 36 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.32 -0.44 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 12.32 -0.43 34 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.20 -0.04 40 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.28 -0.05 40 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.37 -0.07 40 0 4 0
28AUG26 16.50 P 0.00 0.00 0.00 0.49 -0.08 40 0 34 0
28AUG26 17.00 P 0.00 0.00 0.00 0.63 -0.09 40 0 4 0
28AUG26 17.50 P 0.00 0.00 0.00 0.79 -0.10 40 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.97 -0.13 40 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 1.18 -0.15 40 0 120 0
28AUG26 19.00 P 0.00 0.00 0.00 1.42 -0.16 41 0 130 0
28AUG26 19.50 P 0.00 0.00 0.00 1.67 -0.19 41 0 166 0
28AUG26 20.00 P 1.86 1.86 1.86 1.96 -0.19 41 60 190 +60
28AUG26 21.00 P 0.00 0.00 0.00 2.59 -0.14 42 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 3.20 -0.26 40 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 3.96 -0.28 40 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.78 -0.31 40 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.64 -0.33 40 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.54 -0.35 40 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.47 -0.36 40 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.42 -0.37 40 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.38 -0.38 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.13 -0.02 41 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 0.17 -0.03 40 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.23 -0.05 40 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.31 -0.05 40 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.41 -0.06 40 0 26 0
29SEP26 16.00 P 0.00 0.00 0.00 0.52 -0.08 40 0 316 0
29SEP26 16.50 P 0.00 0.00 0.00 0.66 -0.08 41 0 610 0
29SEP26 17.00 P 0.00 0.00 0.00 0.81 -0.10 41 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 0.99 -0.11 41 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.18 -0.13 41 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.40 -0.15 41 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.64 -0.16 41 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.90 -0.18 41 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 2.19 -0.19 41 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 2.81 -0.23 42 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 3.50 -0.26 42 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 4.26 -0.29 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.08 -0.31 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.94 -0.33 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.85 -0.34 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.78 -0.33 48 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 8.72 -0.31 50 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.66 -0.33 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.62 -0.32 52 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.58 -0.34 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.55 -0.33 55 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.16 -0.03 39 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.22 -0.03 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.29 -0.04 40 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.37 -0.05 40 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.47 -0.06 40 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.58 -0.07 40 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 0.71 -0.08 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.85 -0.10 40 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 1.02 -0.10 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.19 -0.12 40 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.39 -0.14 40 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.61 -0.14 40 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 1.84 -0.17 40 0 175 0
30DEC26 19.00 P 0.00 0.00 0.00 2.10 -0.17 40 0 121 0
30DEC26 19.50 P 0.00 0.00 0.00 2.36 -0.19 40 0 565 0
30DEC26 20.00 P 2.64 2.64 2.64 2.65 -0.20 41 30 291 +30
30DEC26 21.00 P 0.00 0.00 0.00 3.26 -0.23 41 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 3.94 -0.25 41 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 4.67 -0.27 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.44 -0.30 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.26 -0.31 43 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 7.12 -0.33 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.00 -0.35 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.92 -0.32 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.85 -0.31 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.77 -0.31 47 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 11.70 -0.47 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.65 -0.34 49 0 0 0
30MAR27 14.50 P 0.75 0.75 0.75 0.70 -0.07 40 7 12 +7
30MAR27 15.00 P 0.00 0.00 0.00 0.85 -0.06 40 0 62 0
30MAR27 15.50 P 0.00 0.00 0.00 0.99 -0.08 40 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.16 -0.09 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.34 -0.09 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.54 -0.11 40 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.76 -0.11 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.98 -0.13 40 0 61 0
30MAR27 18.50 P 0.00 0.00 0.00 2.23 -0.14 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.49 -0.15 40 0 63 0
30MAR27 19.50 P 2.81 2.81 2.81 2.76 -0.16 41 30 60 +30
30MAR27 20.00 P 0.00 0.00 0.00 3.05 -0.18 41 0 80 0
30MAR27 21.00 P 0.00 0.00 0.00 3.66 -0.20 41 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 4.33 -0.21 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 5.04 -0.24 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 5.79 -0.25 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.58 -0.28 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.41 -0.29 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.27 -0.29 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.15 -0.29 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.03 -0.28 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.93 -0.28 45 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 11.84 -0.33 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.77 -0.34 46 0 0 0
TOTAL PUT 450 54,690 +118
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$ 41.00
28MAY26 26.00 C 0.00 0.00 0.00 15.04 +0.62 60 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 14.04 +0.62 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 13.04 +0.62 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 12.04 +0.61 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 11.04 +0.61 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.05 +0.62 43 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.05 +0.62 36 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.05 +0.62 29 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.05 +0.62 0 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 6.05 +0.61 0 0 48 0
28MAY26 36.00 C 0.00 0.00 0.00 5.06 +0.62 23 0 165 0
28MAY26 37.00 C 4.05 4.05 4.05 4.07 +0.61 21 5 316 0
28MAY26 38.00 C 0.00 0.00 0.00 3.19 +0.74 26 0 491 0
28MAY26 39.00 C 1.88 2.22 1.88 2.17 +0.53 18 31 1,350 +14
28MAY26 40.00 C 1.15 1.40 1.06 1.38 +0.40 18 125 1,107 +56
28MAY26 41.00 C 0.55 0.82 0.55 0.80 +0.28 19 433 820 +255
28MAY26 42.00 C 0.27 0.43 0.26 0.40 +0.16 19 184 491 +127
28MAY26 43.00 C 0.12 0.19 0.12 0.18 +0.08 19 90 438 +82
28MAY26 44.00 C 0.07 0.07 0.07 0.07 +0.03 20 5 80 +5
28MAY26 45.00 C 0.05 0.05 0.05 0.03 +0.02 21 11 19 +11
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.07 +0.61 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.08 +0.62 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.08 +0.62 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.08 +0.62 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.09 +0.62 38 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 11.09 +0.62 30 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.09 +0.62 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.10 +0.62 29 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 8.10 +0.62 23 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.10 +0.61 0 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 6.11 +0.61 20 0 1,004 0
29JUN26 36.00 C 0.00 0.00 0.00 5.14 +0.61 21 0 774 0
29JUN26 37.00 C 0.00 0.00 0.00 4.19 +0.59 21 0 999 0
29JUN26 38.00 C 3.00 3.30 3.00 3.29 +0.59 21 9 2,044 -1
29JUN26 39.00 C 2.05 2.42 2.05 2.41 +0.47 19 14 911 +5
29JUN26 40.00 C 1.50 1.77 1.41 1.73 +0.40 20 76 1,454 -35
29JUN26 41.00 C 0.90 1.17 0.90 1.17 +0.29 20 27 448 +4
29JUN26 42.00 C 0.62 0.78 0.62 0.76 +0.23 20 129 897 +119
29JUN26 43.00 C 0.35 0.45 0.35 0.46 +0.16 20 58 490 -18
29JUN26 44.00 C 0.24 0.29 0.24 0.28 +0.12 21 19 699 0
29JUN26 45.00 C 0.00 0.00 0.00 0.15 +0.07 21 0 489 0
29JUN26 46.00 C 0.11 0.11 0.11 0.08 +0.04 21 1 472 +1
29JUN26 47.00 C 0.00 0.00 0.00 0.04 +0.02 21 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 21 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 23 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 28 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 136 0
30JUL26 27.00 C 0.00 0.00 0.00 14.08 +0.62 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 13.08 +0.62 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 12.09 +0.62 35 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 11.09 +0.62 27 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 10.09 +0.62 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 9.10 +0.62 26 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.10 +0.62 21 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.10 +0.61 0 0 61 0
30JUL26 35.00 C 0.00 0.00 0.00 6.12 +0.61 21 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 5.14 +0.58 20 0 120 0
30JUL26 37.00 C 0.00 0.00 0.00 4.20 +0.55 20 0 460 0
30JUL26 38.00 C 0.00 0.00 0.00 3.32 +0.49 20 0 151 0
30JUL26 39.00 C 2.47 2.47 2.47 2.50 +0.44 19 15 93 0
30JUL26 40.00 C 0.00 0.00 0.00 1.86 +0.36 20 0 229 0
30JUL26 41.00 C 1.13 1.30 1.13 1.30 +0.25 20 6 110 +2
30JUL26 42.00 C 0.74 0.98 0.74 0.92 +0.21 20 161 181 +111
30JUL26 43.00 C 0.60 0.60 0.60 0.60 +0.13 20 3 163 0
30JUL26 44.00 C 0.38 0.38 0.38 0.39 +0.10 20 1 70 +1
30JUL26 45.00 C 0.32 0.32 0.32 0.24 +0.06 20 30 138 +30
30JUL26 46.00 C 0.21 0.21 0.21 0.15 +0.04 20 30 30 +30
30JUL26 47.00 C 0.16 0.16 0.16 0.09 +0.02 20 3 13 +3
30JUL26 48.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 26 0
30JUL26 49.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 11.09 +0.62 27 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.09 +0.62 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.10 +0.62 25 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.10 +0.62 21 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.11 +0.62 21 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.13 +0.61 21 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.17 +0.58 20 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 4.26 +0.55 20 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.43 +0.51 21 0 1 0
28AUG26 39.00 C 0.00 0.00 0.00 2.64 +0.43 20 0 3 0
28AUG26 40.00 C 0.00 0.00 0.00 2.03 +0.36 20 0 30 0
28AUG26 41.00 C 0.00 0.00 0.00 1.51 +0.27 20 0 12 0
28AUG26 42.00 C 0.99 0.99 0.99 1.11 +0.20 20 15 16 +15
28AUG26 43.00 C 0.73 0.73 0.73 0.81 +0.17 20 15 15 +15
28AUG26 44.00 C 0.00 0.00 0.00 0.59 +0.14 20 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.43 +0.12 21 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.30 +0.09 21 0 0 0
28AUG26 47.00 C 0.25 0.25 0.25 0.20 +0.06 21 30 30 +30
28AUG26 48.00 C 0.00 0.00 0.00 0.14 +0.05 21 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.09 +0.03 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.07 +0.61 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.08 +0.62 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.08 +0.62 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.08 +0.62 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.09 +0.62 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.09 +0.62 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.09 +0.62 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.10 +0.62 25 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 8.10 +0.61 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.11 +0.61 20 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 6.15 +0.60 21 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 5.22 +0.58 21 0 185 0
29SEP26 37.00 C 0.00 0.00 0.00 4.35 +0.55 21 0 82 0
29SEP26 38.00 C 0.00 0.00 0.00 3.56 +0.51 21 0 73 0
29SEP26 39.00 C 0.00 0.00 0.00 2.87 +0.46 21 0 95 0
29SEP26 40.00 C 1.98 2.16 1.98 2.29 +0.45 21 10 60 -5
29SEP26 41.00 C 1.49 1.70 1.49 1.77 +0.35 21 23 43 +8
29SEP26 42.00 C 0.00 0.00 0.00 1.36 +0.27 20 0 68 0
29SEP26 43.00 C 0.91 1.06 0.91 1.05 +0.23 21 69 51 -57
29SEP26 44.00 C 0.81 0.81 0.81 0.80 +0.16 21 4 283 +4
29SEP26 45.00 C 0.00 0.00 0.00 0.63 +0.16 21 0 221 0
29SEP26 46.00 C 0.00 0.00 0.00 0.48 +0.14 21 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.35 +0.11 21 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.25 +0.08 21 0 21 0
29SEP26 49.00 C 0.20 0.20 0.20 0.18 +0.06 21 6 13 0
29SEP26 50.00 C 0.00 0.00 0.00 0.13 +0.05 21 0 67 0
29SEP26 52.50 C 0.00 0.00 0.00 0.06 +0.03 21 0 27 0
30DEC26 25.00 C 0.00 0.00 0.00 16.07 +0.61 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.08 +0.62 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.08 +0.62 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.08 +0.61 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 12.09 +0.62 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.09 +0.62 24 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 10.09 +0.61 20 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 9.10 +0.60 21 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 8.11 +0.56 20 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 7.14 +0.50 19 0 31 0
30DEC26 35.00 C 6.14 6.14 6.14 6.15 +0.36 17 2 81 +2
30DEC26 36.00 C 0.00 0.00 0.00 5.35 +0.33 19 0 109 0
30DEC26 37.00 C 4.09 4.14 4.09 4.67 +0.34 21 16 67 -1
30DEC26 38.00 C 3.60 3.69 3.60 3.89 +0.18 20 8 231 -6
30DEC26 39.00 C 0.00 0.00 0.00 3.28 +0.21 19 0 100 0
30DEC26 40.00 C 0.00 0.00 0.00 2.75 +0.14 19 10 129 0
30DEC26 41.00 C 2.00 2.20 2.00 2.28 +0.08 19 2 84 +1
30DEC26 42.00 C 1.60 1.60 1.60 1.89 +0.05 19 12 121 +12
30DEC26 43.00 C 1.32 1.57 1.32 1.53 -0.01 19 32 160 -16
30DEC26 44.00 C 1.08 1.08 1.08 1.27 0.00 20 2 67 +2
30DEC26 45.00 C 1.04 1.04 1.04 1.04 0.00 20 10 46 0
30DEC26 46.00 C 0.00 0.00 0.00 0.84 -0.02 20 0 34 0
30DEC26 47.00 C 0.00 0.00 0.00 0.66 -0.03 20 0 0 0
30DEC26 48.00 C 0.58 0.58 0.58 0.52 -0.04 20 10 53 +10
30DEC26 49.00 C 0.00 0.00 0.00 0.41 -0.04 20 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 15.08 +0.62 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.08 +0.62 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.08 +0.61 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.09 +0.62 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.09 +0.61 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.11 +0.61 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.17 +0.63 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.27 +0.63 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.43 +0.63 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.65 +0.62 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.95 +0.63 22 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 5.30 +0.75 22 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.69 +0.58 22 0 187 0
30MAR27 39.00 C 0.00 0.00 0.00 4.15 +0.69 22 0 6 0
30MAR27 40.00 C 0.00 0.00 0.00 3.54 +0.53 21 0 20 0
30MAR27 41.00 C 0.00 0.00 0.00 3.10 +0.51 21 0 0 0
30MAR27 42.00 C 2.07 2.07 2.07 2.70 +0.48 21 1 33 +1
30MAR27 43.00 C 0.00 0.00 0.00 2.34 +0.44 21 0 23 0
30MAR27 44.00 C 1.49 1.49 1.49 2.03 +0.43 21 1 39 +1
30MAR27 45.00 C 0.00 0.00 0.00 1.73 +0.37 21 0 62 0
30MAR27 46.00 C 1.06 1.11 1.06 1.50 +0.36 21 5 9 +5
30MAR27 47.00 C 0.89 0.89 0.89 1.27 +0.31 22 2 3 +2
30MAR27 48.00 C 0.76 0.77 0.76 1.09 +0.29 22 2 20 +2
30MAR27 49.00 C 0.00 0.00 0.00 0.91 +0.24 22 0 0 0
TOTAL CALL 1,753 22,349 +827
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 70 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 191 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 43 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 308 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 163 0
28MAY26 34.00 P 0.01 0.01 0.01 0.01 0.00 33 50 281 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 499 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 24 0 440 0
28MAY26 37.00 P 0.06 0.06 0.06 0.02 -0.01 22 1 1,144 0
28MAY26 38.00 P 0.10 0.10 0.09 0.05 -0.04 20 33 1,581 +24
28MAY26 39.00 P 0.20 0.20 0.19 0.15 -0.11 20 60 1,153 +10
28MAY26 40.00 P 0.40 0.43 0.38 0.38 -0.21 20 88 347 +27
28MAY26 41.00 P 0.97 1.00 0.79 0.78 -0.35 20 360 337 +256
28MAY26 42.00 P 1.49 1.49 1.49 1.40 -0.47 21 2 64 +2
28MAY26 43.00 P 0.00 0.00 0.00 2.13 -0.55 19 0 50 0
28MAY26 44.00 P 0.00 0.00 0.00 3.03 -0.60 19 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 4.00 -0.62 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 5.00 -0.62 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.18 -0.64 44 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 7.21 -0.64 51 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 8.24 -0.63 57 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 198 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 250 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 644 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 623 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 467 0
29JUN26 34.00 P 0.09 0.09 0.08 0.03 -0.01 21 13 799 -13
29JUN26 35.00 P 0.12 0.12 0.12 0.07 -0.02 21 2 921 0
29JUN26 36.00 P 0.21 0.21 0.18 0.15 -0.05 21 10 908 0
29JUN26 37.00 P 0.35 0.35 0.30 0.30 -0.09 21 44 2,542 +1
29JUN26 38.00 P 0.60 0.65 0.50 0.53 -0.16 21 43 1,215 0
29JUN26 39.00 P 0.82 0.86 0.82 0.85 -0.23 20 68 293 -12
29JUN26 40.00 P 1.32 1.33 1.28 1.33 -0.30 20 64 795 0
29JUN26 41.00 P 1.93 1.93 1.93 1.98 -0.31 21 5 365 +5
29JUN26 42.00 P 2.68 2.68 2.68 2.73 -0.32 22 2 156 +2
29JUN26 43.00 P 3.81 3.81 3.81 3.44 -0.50 21 3 24 -3
29JUN26 44.00 P 0.00 0.00 0.00 4.31 -0.54 20 0 123 0
29JUN26 45.00 P 0.00 0.00 0.00 5.23 -0.57 20 0 200 0
29JUN26 46.00 P 0.00 0.00 0.00 6.37 -0.56 29 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.33 -0.57 31 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.30 -0.60 33 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 9.23 -0.58 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.21 -0.58 33 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 12.76 -0.52 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.25 -0.52 48 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.68 -0.58 48 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 20.22 -0.53 57 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 7 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 53 0
30JUL26 32.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 78 0
30JUL26 33.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 229 0
30JUL26 34.00 P 0.00 0.00 0.00 0.08 -0.04 20 0 278 0
30JUL26 35.00 P 0.00 0.00 0.00 0.15 -0.08 20 0 379 0
30JUL26 36.00 P 0.32 0.33 0.32 0.27 -0.12 20 3 735 +1
30JUL26 37.00 P 0.51 0.51 0.51 0.47 -0.17 20 28 665 +28
30JUL26 38.00 P 0.78 0.79 0.78 0.75 -0.21 20 100 912 +91
30JUL26 39.00 P 1.15 1.15 1.15 1.13 -0.27 20 10 118 0
30JUL26 40.00 P 1.63 1.63 1.63 1.63 -0.31 20 10 256 0
30JUL26 41.00 P 0.00 0.00 0.00 2.21 -0.37 20 0 115 0
30JUL26 42.00 P 0.00 0.00 0.00 2.88 -0.43 20 0 36 0
30JUL26 43.00 P 0.00 0.00 0.00 3.59 -0.52 20 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 4.43 -0.54 20 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 5.31 -0.57 20 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 6.37 -0.65 24 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 7.40 -0.59 28 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 8.40 -0.56 30 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 9.42 -0.53 33 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 17 0
28AUG26 34.00 P 0.00 0.00 0.00 0.17 -0.03 21 0 17 0
28AUG26 35.00 P 0.00 0.00 0.00 0.28 -0.06 21 0 9 0
28AUG26 36.00 P 0.44 0.44 0.44 0.45 -0.10 21 2 15 +2
28AUG26 37.00 P 0.00 0.00 0.00 0.67 -0.13 21 0 9 0
28AUG26 38.00 P 0.00 0.00 0.00 0.96 -0.18 20 0 13 0
28AUG26 39.00 P 0.00 0.00 0.00 1.34 -0.25 20 0 75 0
28AUG26 40.00 P 0.00 0.00 0.00 1.84 -0.28 20 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 2.50 -0.25 21 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 3.05 -0.40 20 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 3.81 -0.43 21 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 4.60 -0.48 21 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.44 -0.52 21 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 6.37 -0.68 22 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 7.40 -0.61 25 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.40 -0.56 27 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.42 -0.53 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 0.00 22 0 53 0
29SEP26 30.00 P 0.07 0.07 0.07 0.03 0.00 21 10 108 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 188 0
29SEP26 32.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 476 0
29SEP26 33.00 P 0.00 0.00 0.00 0.16 -0.02 21 0 206 0
29SEP26 34.00 P 0.29 0.29 0.29 0.27 -0.03 21 1 173 0
29SEP26 35.00 P 0.44 0.44 0.44 0.40 -0.07 21 8 599 -8
29SEP26 36.00 P 0.00 0.00 0.00 0.59 -0.08 21 0 191 0
29SEP26 37.00 P 0.79 0.79 0.79 0.85 -0.12 21 1 546 -1
29SEP26 38.00 P 0.00 0.00 0.00 1.17 -0.14 20 0 189 0
29SEP26 39.00 P 1.50 1.50 1.50 1.57 -0.18 20 1 14 0
29SEP26 40.00 P 2.19 2.19 2.19 2.10 -0.18 21 2 81 +2
29SEP26 41.00 P 2.65 2.65 2.65 2.66 -0.29 21 1 32 0
29SEP26 42.00 P 0.00 0.00 0.00 3.29 -0.34 21 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 3.99 -0.39 21 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 4.76 -0.43 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.57 -0.48 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.60 -0.49 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.51 -0.52 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.46 -0.54 26 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.44 -0.52 27 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.42 -0.52 29 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 12.87 -0.55 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 -0.03 19 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.03 -0.03 21 0 89 0
30DEC26 29.00 P 0.00 0.00 0.00 0.04 -0.06 20 0 84 0
30DEC26 30.00 P 0.00 0.00 0.00 0.08 -0.08 20 0 319 0
30DEC26 31.00 P 0.27 0.27 0.27 0.12 -0.12 20 10 143 +10
30DEC26 32.00 P 0.00 0.00 0.00 0.20 -0.15 20 0 205 0
30DEC26 33.00 P 0.00 0.00 0.00 0.30 -0.21 20 0 98 0
30DEC26 34.00 P 0.68 0.68 0.67 0.45 -0.26 20 2 236 0
30DEC26 35.00 P 0.97 0.97 0.96 0.63 -0.32 20 42 304 -42
30DEC26 36.00 P 1.27 1.27 1.21 0.88 -0.38 20 5 120 +1
30DEC26 37.00 P 0.00 0.00 0.00 1.18 -0.45 20 0 62 0
30DEC26 38.00 P 2.10 2.10 2.00 1.55 -0.49 20 7 39 +7
30DEC26 39.00 P 0.00 0.00 0.00 1.99 -0.53 20 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.41 -0.66 19 12 21 +12
30DEC26 41.00 P 0.00 0.00 0.00 2.95 -0.62 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.57 -0.63 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.25 -0.65 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.97 -0.68 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.92 -0.70 21 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 6.77 -0.71 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.66 -0.70 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.58 -0.70 23 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 9.54 -0.68 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.17 +0.02 22 0 18 0
30MAR27 30.00 P 0.00 0.00 0.00 0.25 +0.02 22 0 24 0
30MAR27 31.00 P 0.00 0.00 0.00 0.36 +0.03 22 0 30 0
30MAR27 32.00 P 0.52 0.52 0.52 0.50 +0.03 22 47 65 +47
30MAR27 33.00 P 0.71 0.71 0.71 0.68 +0.03 22 1 61 -1
30MAR27 34.00 P 0.00 0.00 0.00 0.89 +0.02 22 0 49 0
30MAR27 35.00 P 0.00 0.00 0.00 1.14 +0.01 22 0 16 0
30MAR27 36.00 P 1.44 1.44 1.44 1.46 +0.01 22 1 38 +1
30MAR27 37.00 P 0.00 0.00 0.00 1.81 -0.02 22 0 45 0
30MAR27 38.00 P 2.35 2.35 2.23 2.21 -0.04 22 6 18 -4
30MAR27 39.00 P 0.00 0.00 0.00 2.68 -0.05 22 0 2 0
30MAR27 40.00 P 3.33 3.33 3.33 3.19 -0.09 22 2 6 +2
30MAR27 41.00 P 0.00 0.00 0.00 3.64 -0.23 22 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 4.23 -0.15 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.86 -0.20 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.55 -0.22 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.46 -0.28 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.25 -0.32 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.07 -0.37 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.94 -0.40 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.82 -0.45 25 0 0 0
TOTAL PUT 1,160 27,074 +447
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$ 85.30
28MAY26 55.00 C 0.00 0.00 0.00 30.67 -2.12 105 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.99 -2.30 81 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.67 -2.12 87 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.18 -2.12 79 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.48 -2.32 56 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.20 -2.11 63 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.41 -2.40 30 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.93 -2.39 29 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.49 -2.34 29 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 8.14 -2.23 29 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 5.98 -2.01 29 0 17 0
28MAY26 82.50 C 0.00 0.00 0.00 4.12 -1.67 29 0 45 0
28MAY26 85.00 C 2.14 2.60 2.14 2.55 -1.21 28 91 176 +91
28MAY26 87.50 C 1.10 1.54 1.06 1.50 -0.81 28 263 245 +104
28MAY26 90.00 C 0.50 1.01 0.50 0.81 -0.47 29 117 293 -60
28MAY26 92.50 C 0.29 0.40 0.29 0.40 -0.24 29 95 336 +15
28MAY26 95.00 C 0.19 0.23 0.19 0.19 -0.10 29 65 236 +35
28MAY26 97.50 C 0.00 0.00 0.00 0.08 -0.05 29 0 206 0
28MAY26 100.00 C 0.11 0.11 0.11 0.04 -0.01 30 20 66 -20
28MAY26 102.50 C 0.06 0.06 0.06 0.02 0.00 31 10 50 -10
28MAY26 105.00 C 0.05 0.05 0.05 0.01 0.00 32 20 109 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.14 -2.16 94 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.67 -2.14 88 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.05 -2.26 73 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.67 -2.15 73 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.25 -2.07 69 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.70 -2.13 60 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.20 -2.13 53 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.72 -2.09 47 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 12.95 -2.37 26 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 10.51 -2.35 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 8.17 -2.25 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 6.02 -2.06 26 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 4.17 -1.77 26 0 243 0
29JUN26 85.00 C 3.20 3.20 3.20 2.81 -1.23 27 2 295 -2
29JUN26 87.50 C 1.99 1.99 1.84 1.71 -1.03 27 66 158 -45
29JUN26 90.00 C 0.88 1.60 0.88 0.99 -0.68 26 36 1,311 +27
29JUN26 92.50 C 0.93 0.93 0.77 0.54 -0.41 26 30 284 +15
29JUN26 95.00 C 0.46 0.73 0.45 0.29 -0.23 26 191 1,065 +146
29JUN26 97.50 C 0.00 0.00 0.00 0.15 -0.11 26 0 269 0
29JUN26 100.00 C 0.00 0.00 0.00 0.08 -0.06 27 0 554 0
29JUN26 102.50 C 0.00 0.00 0.00 0.04 -0.03 26 0 182 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 193 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 154 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 957 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 30.85 -1.96 83 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.30 -2.01 75 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.67 -2.15 64 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 23.37 -1.95 64 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.70 -2.13 53 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.42 -1.91 52 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.90 -1.94 46 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.36 -1.96 39 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.56 -2.32 26 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.30 -2.18 26 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 6.26 -1.98 26 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 4.67 -1.55 27 0 30 0
30JUL26 85.00 C 3.68 4.14 3.68 3.29 -1.16 27 17 150 -15
30JUL26 87.50 C 2.62 2.75 2.49 2.25 -1.03 27 90 240 +90
30JUL26 90.00 C 0.00 0.00 0.00 1.51 -0.75 27 0 201 0
30JUL26 92.50 C 1.21 1.21 1.20 1.01 -0.52 27 7 189 0
30JUL26 95.00 C 0.00 0.00 0.00 0.66 -0.36 26 0 86 0
30JUL26 97.50 C 0.00 0.00 0.00 0.43 -0.25 26 0 42 0
30JUL26 100.00 C 0.00 0.00 0.00 0.28 -0.16 27 0 45 0
30JUL26 102.50 C 0.00 0.00 0.00 0.17 -0.11 26 0 60 0
30JUL26 105.00 C 0.00 0.00 0.00 0.11 -0.07 27 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.07 -0.04 27 0 75 0
30JUL26 110.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 4 0
28AUG26 65.00 C 0.00 0.00 0.00 20.70 -2.13 49 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.42 -1.91 47 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 15.91 -1.93 42 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.38 -1.94 36 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 10.63 -2.29 26 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 8.44 -2.15 26 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 6.54 -1.91 26 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 5.12 -1.45 28 0 0 0
28AUG26 85.00 C 3.94 3.96 3.91 3.83 -1.27 27 45 60 +45
28AUG26 87.50 C 2.92 2.92 2.92 2.84 -1.04 27 15 17 0
28AUG26 90.00 C 1.83 1.83 1.83 2.10 -0.80 27 15 35 +15
28AUG26 92.50 C 1.78 1.78 1.78 1.54 -0.61 27 2 32 +2
28AUG26 95.00 C 1.13 1.44 1.12 1.11 -0.47 27 90 60 +60
28AUG26 97.50 C 1.11 1.11 1.02 0.80 -0.35 27 30 60 +30
28AUG26 100.00 C 0.95 0.95 0.95 0.56 -0.27 27 15 75 +15
28AUG26 102.50 C 0.00 0.00 0.00 0.39 -0.20 27 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.28 -0.14 27 0 15 0
28AUG26 107.50 C 0.00 0.00 0.00 0.18 -0.11 26 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 0.13 -0.07 27 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.09 -0.05 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.85 -1.96 68 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.30 -2.01 62 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.67 -2.15 53 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 23.37 -1.95 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.70 -2.13 44 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 18.42 -1.91 43 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 15.92 -1.92 38 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 13.42 -1.90 33 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 10.74 -2.25 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.67 -2.06 26 0 173 0
29SEP26 80.00 C 0.00 0.00 0.00 6.89 -1.81 26 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 5.59 -1.38 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 4.38 -1.21 27 300 514 +300
29SEP26 87.50 C 0.00 0.00 0.00 3.41 -1.09 27 300 502 +300
29SEP26 90.00 C 0.00 0.00 0.00 2.64 -0.90 27 0 189 0
29SEP26 92.50 C 0.00 0.00 0.00 2.03 -0.74 27 0 3 0
29SEP26 95.00 C 0.00 0.00 0.00 1.57 -0.59 27 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 1.19 -0.48 27 0 3 0
29SEP26 100.00 C 1.06 1.06 1.06 0.89 -0.39 27 15 31 0
29SEP26 102.50 C 0.00 0.00 0.00 0.65 -0.31 26 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.49 -0.24 26 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.35 -0.19 26 0 28 0
29SEP26 110.00 C 0.00 0.00 0.00 0.25 -0.14 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.18 -0.10 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.13 -0.08 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.09 -0.06 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.85 -1.96 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.30 -2.01 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.67 -2.15 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.37 -1.95 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.70 -2.13 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.50 -1.84 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.04 -1.80 32 0 9 0
30DEC26 72.50 C 0.00 0.00 0.00 13.74 -1.61 29 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 11.34 -2.03 26 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 9.61 -1.84 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.16 -1.63 26 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 6.90 -1.48 26 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 5.89 -1.23 26 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 4.99 -1.10 26 0 38 0
30DEC26 90.00 C 4.10 4.50 4.10 4.14 -1.07 26 32 308 -1
30DEC26 92.50 C 0.00 0.00 0.00 3.51 -0.97 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 2.92 -0.82 27 0 15 0
30DEC26 97.50 C 2.38 2.38 2.38 2.41 -0.74 27 15 15 +15
30DEC26 100.00 C 0.00 0.00 0.00 1.96 -0.65 26 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 1.61 -0.55 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.29 -0.49 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.06 -0.39 26 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 0.84 -0.32 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.67 -0.26 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.53 -0.24 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.42 -0.19 26 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 30.85 -1.96 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.30 -2.01 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.67 -2.15 37 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.37 -1.95 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.70 -2.13 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.60 -1.74 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.28 -1.56 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.26 -1.50 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.12 -1.89 25 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 10.59 -1.77 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.28 -1.60 25 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 8.06 -1.51 25 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.01 -1.45 25 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 6.18 -1.22 26 0 0 0
30MAR27 90.00 C 5.82 5.91 5.82 5.37 -1.08 26 2 2 +1
30MAR27 92.50 C 0.00 0.00 0.00 4.63 -1.05 26 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.93 -1.00 26 1,000 1,001 +1,000
30MAR27 97.50 C 3.68 3.68 3.68 3.37 -0.86 26 10 10 +10
30MAR27 100.00 C 0.00 0.00 0.00 2.86 -0.78 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.42 -0.68 26 0 6 0
30MAR27 105.00 C 0.00 0.00 0.00 2.04 -0.62 26 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 1.67 -0.58 25 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.44 -0.42 26 0 1 0
30MAR27 112.50 C 1.51 1.51 1.51 1.21 -0.35 26 15 15 +15
30MAR27 115.00 C 1.27 1.50 1.12 1.00 -0.33 26 1,033 1,063 +1,033
TOTAL CALL 4,054 13,814 +3,211
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 41 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 174 0
28MAY26 72.50 P 0.12 0.12 0.12 0.02 +0.01 29 3 64 +3
28MAY26 75.00 P 0.19 0.19 0.19 0.08 +0.06 30 15 275 -15
28MAY26 77.50 P 0.36 0.42 0.24 0.23 +0.18 29 391 529 +201
28MAY26 80.00 P 0.71 0.74 0.49 0.58 +0.41 29 443 491 +278
28MAY26 82.50 P 1.43 1.47 0.78 1.24 +0.77 30 494 679 +148
28MAY26 85.00 P 1.40 2.70 1.40 2.28 +1.19 30 101 755 +42
28MAY26 87.50 P 3.00 3.75 3.00 3.74 +1.62 30 52 396 +14
28MAY26 90.00 P 0.00 0.00 0.00 5.43 +1.83 29 0 369 0
28MAY26 92.50 P 0.00 0.00 0.00 7.52 +2.17 29 0 203 0
28MAY26 95.00 P 0.00 0.00 0.00 9.81 +2.31 29 0 52 0
28MAY26 97.50 P 0.00 0.00 0.00 12.22 +2.38 29 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.14 +2.84 51 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.72 +2.48 59 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.29 +2.47 66 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.81 +2.42 72 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.44 +2.47 81 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.97 +2.43 86 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.28 +2.16 86 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.96 +2.27 96 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 45 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 +0.03 27 0 131 0
29JUN26 67.50 P 0.25 0.25 0.25 0.10 +0.06 26 15 309 +15
29JUN26 70.00 P 0.31 0.40 0.31 0.24 +0.14 26 138 1,029 +12
29JUN26 72.50 P 0.48 0.57 0.48 0.52 +0.28 26 55 483 +55
29JUN26 75.00 P 1.05 1.05 0.72 0.98 +0.47 26 20 273 +17
29JUN26 77.50 P 1.41 1.60 1.41 1.65 +0.67 26 30 304 +20
29JUN26 80.00 P 2.53 2.70 2.11 2.58 +0.87 25 118 459 +51
29JUN26 82.50 P 3.33 3.49 2.88 3.83 +1.15 25 28 975 +13
29JUN26 85.00 P 3.98 5.18 3.98 5.38 +1.44 25 23 352 +7
29JUN26 87.50 P 6.60 7.09 6.60 7.17 +1.68 24 77 171 +77
29JUN26 90.00 P 8.00 8.50 8.00 9.46 +2.03 26 6 163 +6
29JUN26 92.50 P 0.00 0.00 0.00 11.68 +2.17 26 0 181 0
29JUN26 95.00 P 0.00 0.00 0.00 14.00 +2.26 26 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 16.08 +2.00 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.47 +2.02 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.87 +1.99 0 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 23.29 +1.95 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 25.67 +1.88 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.30 +2.08 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 30.82 +2.03 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.25 +1.97 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.74 +1.97 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.07 +0.04 27 0 12 0
30JUL26 65.00 P 0.00 0.00 0.00 0.15 +0.07 26 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.30 +0.13 26 0 4 0
30JUL26 70.00 P 0.60 0.65 0.60 0.58 +0.25 26 19 43 +4
30JUL26 72.50 P 1.03 1.06 0.94 1.00 +0.38 27 46 46 +1
30JUL26 75.00 P 1.62 1.62 1.55 1.59 +0.54 26 30 77 0
30JUL26 77.50 P 2.47 2.47 2.06 2.32 +0.66 26 47 107 +32
30JUL26 80.00 P 3.47 3.47 3.47 3.34 +0.90 26 15 54 +15
30JUL26 82.50 P 4.21 4.49 4.21 4.60 +1.12 25 2 60 0
30JUL26 85.00 P 5.54 6.04 5.54 6.08 +1.32 25 117 244 +77
30JUL26 87.50 P 7.73 7.75 7.71 7.77 +1.50 24 60 272 +60
30JUL26 90.00 P 0.00 0.00 0.00 9.95 +1.97 26 0 137 0
30JUL26 92.50 P 0.00 0.00 0.00 12.05 +2.03 26 0 167 0
30JUL26 95.00 P 0.00 0.00 0.00 14.00 +1.85 22 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 16.08 +1.71 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.77 +2.06 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.87 +1.79 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.29 +1.78 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.73 +1.85 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.30 +1.90 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.88 +1.85 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.32 +0.13 27 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.55 +0.20 27 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.93 +0.32 27 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 1.45 +0.45 27 0 10 0
28AUG26 75.00 P 1.83 1.83 1.83 2.06 +0.51 26 2 32 +2
28AUG26 77.50 P 3.02 3.02 3.02 2.90 +0.71 26 15 30 +15
28AUG26 80.00 P 0.00 0.00 0.00 3.96 +0.91 26 0 6 0
28AUG26 82.50 P 5.14 5.14 5.14 5.22 +1.10 26 1 17 +1
28AUG26 85.00 P 6.18 6.60 6.18 6.67 +1.27 25 6 55 +6
28AUG26 87.50 P 8.03 8.03 8.03 8.31 +1.44 25 15 30 +15
28AUG26 90.00 P 9.82 9.83 9.82 10.43 +1.95 26 30 30 +30
28AUG26 92.50 P 0.00 0.00 0.00 12.44 +1.56 27 0 0 0
28AUG26 95.00 P 14.00 14.00 14.00 14.13 +1.57 22 2 2 +2
28AUG26 97.50 P 0.00 0.00 0.00 16.29 +1.61 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 18.81 +1.81 15 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 21.17 +1.95 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 23.29 +1.73 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.73 +1.74 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 28.30 +1.77 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 31.06 +2.03 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 +0.03 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.15 +0.05 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.29 +0.10 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.49 +0.16 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.81 +0.24 26 0 100 0
29SEP26 70.00 P 0.00 0.00 0.00 1.26 +0.35 27 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 1.82 +0.44 26 0 60 0
29SEP26 75.00 P 0.00 0.00 0.00 2.51 +0.55 26 0 79 0
29SEP26 77.50 P 0.00 0.00 0.00 3.37 +0.72 26 0 234 0
29SEP26 80.00 P 0.00 0.00 0.00 4.45 +0.90 26 0 195 0
29SEP26 82.50 P 0.00 0.00 0.00 5.71 +1.07 25 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 7.17 +1.25 25 300 520 +300
29SEP26 87.50 P 0.00 0.00 0.00 9.02 +1.57 26 300 509 +300
29SEP26 90.00 P 0.00 0.00 0.00 10.82 +1.60 26 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 12.76 +1.75 26 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 14.40 +1.45 23 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 16.51 +1.45 21 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.04 +1.89 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.35 +1.96 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.30 +1.73 0 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 26.15 +2.04 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.60 +2.07 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.07 +2.04 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.55 +2.17 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.03 +2.11 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.17 +0.04 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.29 +0.06 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.46 +0.10 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.71 +0.14 26 0 20 0
30DEC26 65.00 P 1.10 1.10 1.10 1.06 +0.21 26 30 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.57 +0.31 26 0 99 0
30DEC26 70.00 P 1.88 1.88 1.88 2.06 +0.35 26 5 90 +5
30DEC26 72.50 P 0.00 0.00 0.00 2.74 +0.45 26 0 29 0
30DEC26 75.00 P 3.63 3.63 3.19 3.61 +0.61 26 4 67 +3
30DEC26 77.50 P 0.00 0.00 0.00 4.58 +0.72 26 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 5.69 +0.81 26 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 7.00 +1.00 26 0 4 0
30DEC26 85.00 P 8.12 8.12 8.12 8.46 +1.14 26 1 49 0
30DEC26 87.50 P 0.00 0.00 0.00 10.07 +1.26 26 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 11.89 +1.46 26 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 13.41 +1.22 25 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 15.37 +1.14 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 17.37 +1.17 24 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 19.40 +1.18 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.55 +1.30 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.80 +1.35 17 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.15 +1.49 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.60 +1.66 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.07 +1.88 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.55 +2.00 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.03 +2.05 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.32 +0.06 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.49 +0.09 25 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.74 +0.13 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.08 +0.20 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 1.46 +0.22 25 0 90 0
30MAR27 67.50 P 2.01 2.01 1.85 1.98 +0.25 25 12 120 +10
30MAR27 70.00 P 2.60 2.60 2.60 2.60 +0.38 25 1 86 0
30MAR27 72.50 P 0.00 0.00 0.00 3.36 +0.49 25 0 40 0
30MAR27 75.00 P 4.11 4.14 4.11 4.25 +0.59 25 1,240 1,282 +1,240
30MAR27 77.50 P 0.00 0.00 0.00 5.24 +0.66 25 0 8 0
30MAR27 80.00 P 0.00 0.00 0.00 6.39 +0.71 25 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 7.66 +0.93 25 0 5 0
30MAR27 85.00 P 8.52 8.61 8.52 9.19 +1.16 25 2 3 +2
30MAR27 87.50 P 0.00 0.00 0.00 10.77 +1.27 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.17 +1.01 24 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 13.95 +0.96 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.81 +0.95 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.77 +0.97 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.83 +1.05 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.93 +1.13 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.08 +1.26 22 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.32 +1.37 19 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.60 +1.44 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.07 +1.63 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.55 +1.70 0 0 0 0
TOTAL PUT 4,311 15,281 +3,064
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$ 17.38
28MAY26 10.50 C 0.00 0.00 0.00 6.91 +0.21 95 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.41 +0.21 86 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 5.89 +0.19 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.39 +0.19 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.88 +0.18 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.42 +0.22 61 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.90 +0.20 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.40 +0.20 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.91 +0.20 35 0 45 0
28MAY26 15.00 C 2.40 2.40 2.40 2.41 +0.19 29 1 5 +1
28MAY26 15.50 C 0.00 0.00 0.00 1.93 +0.19 30 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.51 +0.21 33 0 521 0
28MAY26 16.50 C 0.00 0.00 0.00 1.05 +0.12 28 0 874 0
28MAY26 17.00 C 0.76 0.76 0.76 0.71 +0.11 29 2 188 +2
28MAY26 17.50 C 0.52 0.52 0.52 0.44 +0.08 29 1 152 +1
28MAY26 18.00 C 0.30 0.30 0.26 0.25 +0.05 29 53 476 -10
28MAY26 18.50 C 0.16 0.16 0.16 0.13 +0.02 28 7 846 0
28MAY26 19.00 C 0.07 0.07 0.07 0.07 +0.01 29 10 287 0
28MAY26 19.50 C 0.00 0.00 0.00 0.03 0.00 29 0 292 0
28MAY26 20.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 160 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 165 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 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 57 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.65 +0.20 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.38 +0.18 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.91 +0.20 66 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.41 +0.20 59 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.89 +0.18 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.39 +0.18 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.89 +0.18 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.42 +0.21 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.95 +0.24 47 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 3.40 +0.18 0 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.92 +0.19 27 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.44 +0.18 29 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.98 +0.17 29 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 1.55 +0.14 28 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 1.19 +0.13 29 0 1,122 0
29JUN26 17.00 C 0.00 0.00 0.00 0.86 +0.10 29 0 1,071 0
29JUN26 17.50 C 0.00 0.00 0.00 0.61 +0.08 29 0 989 0
29JUN26 18.00 C 0.00 0.00 0.00 0.42 +0.06 29 0 645 0
29JUN26 18.50 C 0.36 0.36 0.27 0.27 +0.03 29 34 90 +6
29JUN26 19.00 C 0.22 0.22 0.22 0.17 +0.02 29 30 745 +26
29JUN26 19.50 C 0.00 0.00 0.00 0.11 +0.02 29 0 142 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 100 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 29 0 34 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 17 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 43 0
30JUL26 12.00 C 0.00 0.00 0.00 5.39 +0.18 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.89 +0.18 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.42 +0.21 39 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.95 +0.23 42 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.42 +0.20 30 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.93 +0.19 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.46 +0.17 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.02 +0.16 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.62 +0.14 29 0 20 0
30JUL26 16.50 C 0.00 0.00 0.00 1.29 +0.11 30 0 95 0
30JUL26 17.00 C 0.00 0.00 0.00 0.99 +0.12 29 0 88 0
30JUL26 17.50 C 0.74 0.74 0.74 0.75 +0.09 29 1 72 0
30JUL26 18.00 C 0.00 0.00 0.00 0.57 +0.07 30 0 133 0
30JUL26 18.50 C 0.00 0.00 0.00 0.42 +0.05 30 0 250 0
30JUL26 19.00 C 0.00 0.00 0.00 0.30 +0.03 29 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.22 +0.03 30 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 23 0
30JUL26 21.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 2 0
30JUL26 22.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.39 +0.18 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.89 +0.18 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.42 +0.21 36 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.95 +0.23 38 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.42 +0.20 27 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.95 +0.21 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.52 +0.17 31 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.11 +0.16 31 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.75 +0.14 31 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.44 +0.14 31 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.17 +0.11 31 0 10 0
28AUG26 17.50 C 0.00 0.00 0.00 0.95 +0.10 31 0 30 0
28AUG26 18.00 C 0.00 0.00 0.00 0.76 +0.08 31 0 46 0
28AUG26 18.50 C 0.00 0.00 0.00 0.61 +0.06 31 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.48 +0.05 31 0 30 0
28AUG26 19.50 C 0.00 0.00 0.00 0.38 +0.04 31 0 0 0
28AUG26 20.00 C 0.34 0.34 0.34 0.29 +0.03 31 3 3 +3
28AUG26 21.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.65 +0.20 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.38 +0.18 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.91 +0.20 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.41 +0.20 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.89 +0.18 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.39 +0.18 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.89 +0.18 0 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.42 +0.20 34 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.95 +0.23 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.45 +0.23 31 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 3.00 +0.23 31 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.58 +0.16 31 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 2.20 +0.15 31 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.86 +0.13 31 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.57 +0.10 31 0 1,265 0
29SEP26 17.00 C 0.00 0.00 0.00 1.33 +0.10 31 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 1.11 +0.09 31 0 41 0
29SEP26 18.00 C 0.00 0.00 0.00 0.93 +0.09 31 0 80 0
29SEP26 18.50 C 0.00 0.00 0.00 0.77 +0.07 31 0 50 0
29SEP26 19.00 C 0.00 0.00 0.00 0.63 +0.06 31 0 42 0
29SEP26 19.50 C 0.00 0.00 0.00 0.51 +0.05 31 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.42 +0.05 31 0 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.27 +0.03 31 0 109 0
29SEP26 22.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.65 +0.20 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.38 +0.18 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.91 +0.20 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.41 +0.20 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.89 +0.18 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.39 +0.18 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.91 +0.18 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.45 +0.23 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.02 +0.23 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.61 +0.21 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.23 +0.18 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.89 +0.20 32 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.53 +0.14 31 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.23 +0.11 31 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.98 +0.09 31 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.78 +0.12 32 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 1.56 +0.11 32 0 45 0
30DEC26 18.00 C 0.00 0.00 0.00 1.36 +0.09 32 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 1.19 +0.09 32 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.04 +0.07 32 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.90 +0.06 32 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 0.78 +0.06 32 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.58 +0.05 32 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.42 +0.03 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.30 +0.02 31 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.22 +0.02 31 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.91 +0.20 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.41 +0.19 33 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.91 +0.19 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.45 +0.24 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.01 +0.22 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.62 +0.23 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.24 +0.22 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.87 +0.20 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.53 +0.20 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.21 +0.19 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.92 +0.19 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.64 +0.18 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.37 +0.16 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.16 +0.13 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.94 +0.12 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.74 +0.11 32 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.55 +0.11 32 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.39 +0.08 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.25 +0.10 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.11 +0.08 32 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.88 +0.07 32 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.69 +0.05 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.54 +0.04 32 0 0 0
30MAR27 24.00 C 0.49 0.49 0.47 0.42 +0.04 32 23 31 +23
TOTAL CALL 165 12,613 +52
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 83 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 87 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 70 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 146 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 213 0
28MAY26 15.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 504 0
28MAY26 16.00 P 0.07 0.07 0.07 0.07 -0.03 29 1 719 0
28MAY26 16.50 P 0.17 0.17 0.17 0.15 -0.07 28 7 722 +7
28MAY26 17.00 P 0.31 0.31 0.31 0.31 -0.09 29 12 327 +1
28MAY26 17.50 P 0.00 0.00 0.00 0.53 -0.14 28 0 152 0
28MAY26 18.00 P 0.00 0.00 0.00 0.85 -0.15 29 0 141 0
28MAY26 18.50 P 0.00 0.00 0.00 1.23 -0.17 29 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 1.66 -0.19 28 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.13 -0.20 28 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.62 -0.20 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.62 -0.26 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.63 -0.25 50 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.63 -0.26 58 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.62 -0.28 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 214 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 271 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 597 0
29JUN26 14.50 P 0.00 0.00 0.00 0.08 -0.02 30 0 240 0
29JUN26 15.00 P 0.16 0.16 0.16 0.14 -0.05 29 6 151 0
29JUN26 15.50 P 0.00 0.00 0.00 0.24 -0.07 29 0 324 0
29JUN26 16.00 P 0.39 0.39 0.39 0.39 -0.08 29 2 145 -2
29JUN26 16.50 P 0.62 0.62 0.62 0.59 -0.10 29 14 913 -14
29JUN26 17.00 P 0.00 0.00 0.00 0.83 -0.13 29 0 920 0
29JUN26 17.50 P 0.00 0.00 0.00 1.13 -0.17 29 0 437 0
29JUN26 18.00 P 0.00 0.00 0.00 1.48 -0.17 29 0 199 0
29JUN26 18.50 P 0.00 0.00 0.00 1.87 -0.18 29 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.30 -0.18 29 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 2.80 -0.22 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.27 -0.24 35 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.22 -0.27 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.21 -0.24 41 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.20 -0.27 46 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.14 -0.30 0 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.13 -0.33 0 0 100 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 47 0
30JUL26 14.00 P 0.00 0.00 0.00 0.10 -0.02 30 0 26 0
30JUL26 14.50 P 0.00 0.00 0.00 0.16 -0.04 29 0 49 0
30JUL26 15.00 P 0.00 0.00 0.00 0.26 -0.05 29 0 42 0
30JUL26 15.50 P 0.00 0.00 0.00 0.39 -0.07 29 0 71 0
30JUL26 16.00 P 0.00 0.00 0.00 0.55 -0.09 29 0 183 0
30JUL26 16.50 P 0.00 0.00 0.00 0.76 -0.10 29 0 87 0
30JUL26 17.00 P 0.00 0.00 0.00 0.99 -0.14 28 0 60 0
30JUL26 17.50 P 0.00 0.00 0.00 1.30 -0.14 29 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 1.64 -0.17 29 0 45 0
30JUL26 18.50 P 0.00 0.00 0.00 2.01 -0.16 29 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.41 -0.17 29 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.86 -0.24 30 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.31 -0.23 31 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.25 -0.24 33 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.21 -0.24 34 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.21 -0.26 39 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.20 -0.24 42 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.12 -0.02 31 0 2 0
28AUG26 14.00 P 0.00 0.00 0.00 0.19 -0.03 31 0 8 0
28AUG26 14.50 P 0.00 0.00 0.00 0.28 -0.04 31 0 20 0
28AUG26 15.00 P 0.00 0.00 0.00 0.41 -0.05 31 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.55 -0.08 31 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 0.73 -0.10 30 0 60 0
28AUG26 16.50 P 0.00 0.00 0.00 0.94 -0.11 30 0 15 0
28AUG26 17.00 P 0.00 0.00 0.00 1.19 -0.13 30 0 100 0
28AUG26 17.50 P 0.00 0.00 0.00 1.49 -0.13 30 0 70 0
28AUG26 18.00 P 0.00 0.00 0.00 1.81 -0.16 30 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.18 -0.14 31 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.56 -0.14 31 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.98 -0.21 32 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.40 -0.22 32 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.30 -0.23 32 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.23 -0.24 32 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.21 -0.26 35 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.20 -0.25 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 12 0
29SEP26 13.00 P 0.17 0.17 0.17 0.12 -0.02 31 2 59 -2
29SEP26 13.50 P 0.00 0.00 0.00 0.19 -0.02 31 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.27 -0.03 31 0 169 0
29SEP26 14.50 P 0.00 0.00 0.00 0.38 -0.05 31 0 39 0
29SEP26 15.00 P 0.00 0.00 0.00 0.52 -0.06 31 0 4,224 0
29SEP26 15.50 P 0.00 0.00 0.00 0.68 -0.08 31 0 55 0
29SEP26 16.00 P 0.00 0.00 0.00 0.87 -0.09 31 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.08 -0.10 30 0 1,279 0
29SEP26 17.00 P 0.00 0.00 0.00 1.34 -0.11 30 0 68 0
29SEP26 17.50 P 0.00 0.00 0.00 1.62 -0.12 30 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 1.94 -0.10 30 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.30 -0.13 31 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.68 -0.20 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.07 -0.21 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.48 -0.21 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.30 -0.27 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.26 -0.24 31 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.22 -0.25 33 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.20 -0.25 34 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.14 -0.02 31 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.20 -0.03 31 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.28 -0.03 31 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.38 -0.03 31 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.50 -0.05 31 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.64 -0.06 31 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.79 -0.07 31 0 88 0
30DEC26 15.50 P 0.00 0.00 0.00 0.98 -0.07 31 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 1.17 -0.09 31 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 1.40 -0.10 31 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 1.66 -0.11 31 0 27 0
30DEC26 17.50 P 0.00 0.00 0.00 1.94 -0.12 31 0 45 0
30DEC26 18.00 P 0.00 0.00 0.00 2.25 -0.12 31 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.59 -0.19 31 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 2.96 -0.18 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.33 -0.18 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.71 -0.20 31 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.52 -0.18 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.38 -0.22 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.29 -0.24 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.24 -0.24 32 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.18 -0.02 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.25 -0.02 32 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.34 -0.02 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.44 -0.03 32 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.57 -0.03 32 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.70 -0.03 32 0 12 0
30MAR27 14.50 P 0.00 0.00 0.00 0.85 -0.06 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.02 -0.07 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.21 -0.09 31 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.42 -0.09 31 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.65 -0.09 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.90 -0.12 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.18 -0.12 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.50 -0.12 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.83 -0.11 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.16 -0.17 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.54 -0.17 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.91 -0.18 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.69 -0.20 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.51 -0.21 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.37 -0.25 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.29 -0.24 31 0 0 0
TOTAL PUT 44 16,449 -10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 84.25
08MAY26 57.50 C 0.00 0.00 0.00 26.75 +1.71 0 0 0 0
08MAY26 60.00 C 0.00 0.00 0.00 24.25 +1.71 0 0 0 0
08MAY26 62.50 C 0.00 0.00 0.00 21.75 +1.71 0 0 0 0
08MAY26 65.00 C 0.00 0.00 0.00 19.25 +1.71 0 0 0 0
08MAY26 67.50 C 0.00 0.00 0.00 16.75 +1.71 0 0 0 0
08MAY26 70.00 C 0.00 0.00 0.00 14.25 +1.71 0 0 0 0
08MAY26 72.50 C 0.00 0.00 0.00 11.76 +1.71 106 0 0 0
08MAY26 75.00 C 0.00 0.00 0.00 9.26 +1.70 84 0 0 0
08MAY26 77.50 C 6.85 6.85 6.85 6.76 +1.72 62 1 9 -1
08MAY26 80.00 C 4.50 5.00 4.25 4.27 +1.44 47 179 787 +82
08MAY26 82.50 C 2.45 2.96 1.90 1.90 +0.84 40 72 738 -2
08MAY26 85.00 C 1.00 1.23 0.42 0.47 +0.20 44 1,656 1,364 -246
08MAY26 87.50 C 0.32 0.40 0.08 0.05 +0.01 45 1,022 1,796 +108
08MAY26 90.00 C 0.10 0.13 0.02 0.01 0.00 55 235 899 -6
08MAY26 92.50 C 0.02 0.02 0.02 0.01 0.00 74 40 1,254 0
08MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 93 0 467 0
08MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
08MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
08MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 143 0 105 0
08MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 159 0 29 0
08MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 24.28 +1.71 0 0 0 0
15MAY26 62.50 C 0.00 0.00 0.00 21.79 +1.71 70 0 0 0
15MAY26 65.00 C 0.00 0.00 0.00 19.29 +1.65 59 0 0 0
15MAY26 67.50 C 0.00 0.00 0.00 16.79 +1.75 48 0 0 0
15MAY26 70.00 C 0.00 0.00 0.00 14.29 +1.74 34 0 0 0
15MAY26 72.50 C 0.00 0.00 0.00 11.80 +1.72 40 0 0 0
15MAY26 75.00 C 0.00 0.00 0.00 9.35 +1.66 41 0 0 0
15MAY26 77.50 C 0.00 0.00 0.00 7.00 +1.44 42 0 0 0
15MAY26 80.00 C 5.12 5.12 4.59 4.72 +1.04 37 107 121 +91
15MAY26 82.50 C 3.15 3.50 3.15 2.99 +0.88 39 39 63 -8
15MAY26 85.00 C 1.95 2.38 1.61 1.71 +0.57 40 325 169 +106
15MAY26 87.50 C 1.17 1.36 0.86 0.90 +0.36 41 341 372 +43
15MAY26 90.00 C 0.60 0.77 0.48 0.42 +0.20 42 919 814 +11
15MAY26 92.50 C 0.35 0.42 0.27 0.17 +0.09 42 242 563 +223
15MAY26 95.00 C 0.20 0.23 0.14 0.06 +0.03 42 106 218 +101
15MAY26 97.50 C 0.12 0.12 0.11 0.02 +0.01 42 8 19 +8
15MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 59 0
15MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
15MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 118 0
28MAY26 37.00 C 0.00 0.00 0.00 47.31 +1.67 112 0 11 0
28MAY26 38.00 C 0.00 0.00 0.00 46.31 +1.78 105 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 45.31 +1.67 97 0 12 0
28MAY26 40.00 C 0.00 0.00 0.00 44.31 +1.68 82 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 43.31 +1.74 0 0 5 0
28MAY26 42.00 C 0.00 0.00 0.00 42.31 +1.66 0 0 4 0
28MAY26 43.00 C 0.00 0.00 0.00 41.31 +1.66 0 0 4 0
28MAY26 44.00 C 0.00 0.00 0.00 40.32 +1.77 89 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 39.32 +1.74 83 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 38.32 +1.74 75 0 33 0
28MAY26 47.00 C 0.00 0.00 0.00 37.32 +1.73 0 0 1 0
28MAY26 48.00 C 0.00 0.00 0.00 36.32 +1.73 0 0 1 0
28MAY26 49.00 C 0.00 0.00 0.00 35.32 +1.72 0 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 34.32 +1.72 0 0 2 0
28MAY26 52.50 C 0.00 0.00 0.00 31.83 +1.64 60 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 29.33 +1.65 0 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 26.84 +1.64 54 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 24.34 +1.62 39 0 114 0
28MAY26 62.50 C 0.00 0.00 0.00 21.85 +1.59 45 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.36 +1.54 42 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.79 +1.61 0 0 100 0
28MAY26 70.00 C 15.10 15.10 15.10 14.45 +1.65 41 4 177 0
28MAY26 72.50 C 0.00 0.00 0.00 12.08 +1.56 41 0 177 0
28MAY26 75.00 C 0.00 0.00 0.00 9.83 +1.36 41 0 1,613 0
28MAY26 77.50 C 8.00 8.00 8.00 7.74 +1.23 41 1 3,244 -1
28MAY26 80.00 C 6.40 6.60 5.79 5.89 +0.98 41 29 4,059 +1
28MAY26 82.50 C 4.60 5.03 4.12 4.26 +0.76 40 61 7,797 -7
28MAY26 85.00 C 3.30 3.57 3.01 2.97 +0.48 40 255 8,678 +44
28MAY26 87.50 C 2.50 2.66 2.10 2.12 +0.44 42 384 8,146 -22
28MAY26 90.00 C 1.60 1.90 1.44 1.40 +0.32 42 3,344 14,074 +2,163
28MAY26 92.50 C 0.80 1.30 0.80 0.88 +0.21 42 524 2,724 +119
28MAY26 95.00 C 0.80 0.91 0.67 0.53 +0.13 42 951 2,990 +5
28MAY26 97.50 C 0.62 0.62 0.48 0.31 +0.08 42 131 1,747 -43
28MAY26 100.00 C 0.40 0.46 0.35 0.17 +0.04 41 180 3,231 +145
28MAY26 102.50 C 0.26 0.28 0.26 0.10 +0.03 42 22 1,852 +2
28MAY26 105.00 C 0.26 0.26 0.22 0.05 +0.01 41 121 1,764 -43
28MAY26 107.50 C 0.17 0.17 0.17 0.03 +0.01 42 8 966 +8
28MAY26 110.00 C 0.14 0.14 0.14 0.02 +0.01 44 40 9,915 +40
28MAY26 112.50 C 0.13 0.13 0.13 0.01 0.00 44 60 206 0
28MAY26 115.00 C 0.09 0.10 0.09 0.01 0.00 46 300 568 +300
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 356 0
28MAY26 120.00 C 0.06 0.06 0.05 0.01 0.00 52 28 1,562 +28
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 447 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 715 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 63 0 213 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 67 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 72 0 712 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 77 0 235 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 79 0 64 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,412 0
29JUN26 37.00 C 0.00 0.00 0.00 47.31 +1.54 0 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 46.31 +1.55 0 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 45.31 +1.54 0 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 44.31 +1.53 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 43.31 +1.58 0 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 42.31 +1.52 0 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 41.31 +1.59 0 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 40.32 +1.59 0 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 39.32 +1.52 0 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 38.32 +1.58 0 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 37.32 +1.51 0 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 36.32 +1.52 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.32 +1.49 0 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 34.33 +1.50 0 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 31.86 +1.49 0 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 29.41 +1.47 0 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 26.98 +1.50 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.54 +1.44 41 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 22.13 +1.38 42 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 19.73 +1.34 41 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 17.39 +1.37 40 0 172 0
29JUN26 70.00 C 15.32 15.32 15.32 15.17 +1.29 40 30 2,843 +30
29JUN26 72.50 C 0.00 0.00 0.00 13.08 +1.17 41 0 191 0
29JUN26 75.00 C 0.00 0.00 0.00 11.05 +1.02 40 0 3,765 0
29JUN26 77.50 C 10.10 10.10 10.00 9.20 +0.95 39 21 4,898 +21
29JUN26 80.00 C 7.51 7.63 7.51 7.63 +0.90 40 2 16,468 -1
29JUN26 82.50 C 6.30 6.44 6.22 6.13 +0.69 39 3 6,180 -1
29JUN26 85.00 C 5.58 5.72 4.91 4.95 +0.59 40 433 6,704 -22
29JUN26 87.50 C 4.18 4.63 4.01 3.97 +0.49 40 557 4,627 +296
29JUN26 90.00 C 3.40 3.75 3.16 3.22 +0.52 41 377 19,344 -2
29JUN26 92.50 C 2.94 3.02 2.57 2.49 +0.42 41 771 2,831 +610
29JUN26 95.00 C 1.74 2.38 1.74 1.90 +0.34 41 89 8,714 +50
29JUN26 97.50 C 1.76 1.76 1.67 1.43 +0.26 41 81 7,838 -29
29JUN26 100.00 C 1.43 1.58 1.33 1.06 +0.20 41 586 14,873 -117
29JUN26 102.50 C 1.14 1.21 1.08 0.78 +0.15 41 305 8,458 +203
29JUN26 105.00 C 0.98 1.01 0.90 0.57 +0.11 41 65 15,112 -19
29JUN26 107.50 C 0.84 0.85 0.74 0.41 +0.08 41 64 2,513 -9
29JUN26 110.00 C 0.00 0.00 0.00 0.29 +0.06 41 0 12,055 0
29JUN26 112.50 C 0.00 0.00 0.00 0.21 +0.04 41 0 1,328 0
29JUN26 115.00 C 0.50 0.50 0.50 0.15 +0.03 41 1 14,335 0
29JUN26 117.50 C 0.00 0.00 0.00 0.10 +0.02 41 0 3,454 0
29JUN26 120.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 6,863 0
29JUN26 122.50 C 0.35 0.35 0.35 0.05 +0.01 41 44 2,978 0
29JUN26 125.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 7,272 0
29JUN26 127.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 1,410 0
29JUN26 130.00 C 0.25 0.25 0.23 0.02 +0.01 42 20 11,306 -10
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,610 0
29JUN26 137.50 C 0.17 0.17 0.17 0.01 0.00 44 1 530 -1
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,370 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 913 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 966 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,972 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 511 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 56 0 958 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 58 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 59 0 861 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 60 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 61 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 63 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 64 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 65 0 536 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 66 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 67 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 68 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 69 0 527 0
29JUN26 192.50 C 0.03 0.03 0.03 0.01 0.00 70 21 221 -20
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 71 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 72 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,476 0
30JUL26 40.00 C 0.00 0.00 0.00 44.50 +1.71 55 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 43.51 +1.72 55 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 42.52 +1.72 55 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 41.53 +1.72 54 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 40.54 +1.72 53 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 39.55 +1.70 52 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 38.56 +1.73 51 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 37.58 +1.69 52 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 36.60 +1.70 52 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 35.63 +1.68 52 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 34.65 +1.68 52 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 32.05 +1.54 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 29.81 +1.71 50 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 27.44 +1.73 49 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 25.05 +1.71 47 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 22.69 +1.65 45 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 20.39 +1.61 43 0 91 0
30JUL26 67.50 C 0.00 0.00 0.00 18.17 +1.53 42 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 16.06 +1.55 41 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 13.99 +1.35 40 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 12.18 +1.26 40 0 270 0
30JUL26 77.50 C 0.00 0.00 0.00 10.51 +1.06 40 0 281 0
30JUL26 80.00 C 9.45 9.45 8.77 8.78 +0.77 39 23 247 +23
30JUL26 82.50 C 7.79 7.79 7.79 7.45 +0.71 39 30 806 0
30JUL26 85.00 C 6.60 6.81 6.49 6.30 +0.65 39 150 2,048 +22
30JUL26 87.50 C 5.30 5.60 5.30 5.30 +0.55 40 39 680 +9
30JUL26 90.00 C 4.70 4.70 4.49 4.49 +0.57 40 143 1,615 -5
30JUL26 92.50 C 4.15 4.15 3.84 3.75 +0.54 41 223 828 +70
30JUL26 95.00 C 3.55 3.55 3.24 3.08 +0.48 41 7 8,090 +7
30JUL26 97.50 C 0.00 0.00 0.00 2.50 +0.40 41 0 2,272 0
30JUL26 100.00 C 2.00 2.54 2.00 2.01 +0.33 41 69 3,211 +37
30JUL26 102.50 C 2.05 2.05 2.05 1.61 +0.27 40 20 802 +20
30JUL26 105.00 C 1.68 1.68 1.68 1.28 +0.22 40 20 691 +20
30JUL26 107.50 C 1.51 1.51 1.42 1.02 +0.19 40 76 398 +46
30JUL26 110.00 C 1.25 1.37 1.20 0.80 +0.15 40 44 1,932 +6
30JUL26 112.50 C 1.07 1.07 1.07 0.63 +0.12 40 100 349 +100
30JUL26 115.00 C 0.94 0.94 0.94 0.49 +0.09 40 100 258 +100
30JUL26 117.50 C 0.00 0.00 0.00 0.38 +0.07 40 0 94 0
30JUL26 120.00 C 0.76 0.76 0.76 0.30 +0.06 40 1 349 +1
30JUL26 122.50 C 0.70 0.70 0.70 0.23 +0.05 40 30 33 +30
30JUL26 125.00 C 0.66 0.66 0.66 0.18 +0.04 40 5 6 +5
28AUG26 40.00 C 0.00 0.00 0.00 44.63 +1.74 57 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 43.64 +1.75 56 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 42.66 +1.76 55 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 41.67 +1.73 54 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 40.70 +1.75 54 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 39.73 +1.73 54 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 38.75 +1.71 53 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 37.78 +1.71 53 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 36.82 +1.71 52 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 35.85 +1.71 52 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 34.89 +1.69 51 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 32.50 +1.71 50 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 30.11 +1.68 48 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 27.76 +1.64 47 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 25.44 +1.60 45 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.16 +1.54 44 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.00 +1.51 43 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.94 +1.49 43 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.91 +1.37 42 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.96 +1.28 41 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.25 +1.20 41 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 11.67 +1.07 41 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 10.07 +0.83 40 0 30 0
28AUG26 82.50 C 8.91 8.91 8.91 8.78 +0.72 40 30 120 +30
28AUG26 85.00 C 7.94 8.30 7.65 7.66 +0.68 41 183 333 +138
28AUG26 87.50 C 6.86 7.20 6.80 6.64 +0.62 41 180 303 +151
28AUG26 90.00 C 6.16 6.16 5.79 5.79 +0.59 41 161 221 +100
28AUG26 92.50 C 5.44 5.44 5.02 4.98 +0.55 42 217 560 +208
28AUG26 95.00 C 4.68 4.68 4.35 4.28 +0.52 42 230 1,367 +207
28AUG26 97.50 C 3.94 3.94 3.83 3.63 +0.46 42 126 186 +89
28AUG26 100.00 C 3.40 3.54 3.25 3.06 +0.40 42 33 91 +30
28AUG26 102.50 C 3.02 3.18 3.02 2.58 +0.35 42 4 34 +4
28AUG26 105.00 C 0.00 0.00 0.00 2.16 +0.30 42 0 2 0
28AUG26 107.50 C 0.00 0.00 0.00 1.80 +0.25 41 0 82 0
28AUG26 110.00 C 1.95 1.95 1.95 1.50 +0.21 41 3 4 +3
28AUG26 112.50 C 0.00 0.00 0.00 1.25 +0.18 41 0 0 0
28AUG26 115.00 C 1.59 1.59 1.59 1.03 +0.15 41 100 103 +73
28AUG26 117.50 C 0.00 0.00 0.00 0.85 +0.13 41 0 60 0
28AUG26 120.00 C 0.00 0.00 0.00 0.70 +0.10 41 0 63 0
28AUG26 122.50 C 0.00 0.00 0.00 0.58 +0.09 41 0 60 0
28AUG26 125.00 C 1.00 1.00 1.00 0.47 +0.07 41 11 61 +1
29SEP26 37.00 C 0.00 0.00 0.00 47.76 +1.74 62 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 46.77 +1.71 60 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 45.79 +1.74 59 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 44.82 +1.74 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 43.84 +1.73 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 42.88 +1.73 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 41.91 +1.70 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 40.95 +1.70 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 39.99 +1.69 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 39.06 +1.74 55 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 38.10 +1.74 54 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 37.15 +1.75 54 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 36.19 +1.73 53 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 35.24 +1.72 52 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 32.88 +1.71 50 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 30.52 +1.60 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.22 +1.41 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.00 +1.40 46 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 23.83 +1.38 45 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 21.74 +1.34 44 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 19.74 +1.30 43 0 31 0
29SEP26 70.00 C 17.85 17.85 17.85 17.84 +1.30 43 30 289 +30
29SEP26 72.50 C 0.00 0.00 0.00 16.04 +1.22 42 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 14.21 +1.17 41 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 12.65 +1.08 41 0 288 0
29SEP26 80.00 C 0.00 0.00 0.00 11.18 +0.86 41 0 6,437 0
29SEP26 82.50 C 10.18 10.18 10.18 9.92 +0.78 41 8 4,072 0
29SEP26 85.00 C 8.98 9.11 8.95 8.70 +0.64 40 260 3,217 +26
29SEP26 87.50 C 8.04 8.04 8.04 7.74 +0.64 41 29 3,138 +29
29SEP26 90.00 C 7.44 7.44 7.00 6.87 +0.61 41 37 7,406 -30
29SEP26 92.50 C 6.60 6.60 6.60 6.06 +0.56 42 2 3,257 +2
29SEP26 95.00 C 5.64 5.64 5.64 5.34 +0.56 42 30 9,808 -30
29SEP26 97.50 C 0.00 0.00 0.00 4.66 +0.52 42 0 2,662 0
29SEP26 100.00 C 4.50 4.61 4.33 4.04 +0.46 42 20 14,082 -1
29SEP26 102.50 C 3.88 3.88 3.88 3.50 +0.41 42 30 5,351 +30
29SEP26 105.00 C 3.36 3.36 3.36 3.02 +0.36 42 2 2,530 0
29SEP26 107.50 C 0.00 0.00 0.00 2.60 +0.32 42 0 1,594 0
29SEP26 110.00 C 0.00 0.00 0.00 2.23 +0.28 41 0 6,108 0
29SEP26 112.50 C 2.33 2.33 2.33 1.91 +0.24 41 15 748 -15
29SEP26 115.00 C 0.00 0.00 0.00 1.64 +0.21 41 0 2,861 0
29SEP26 117.50 C 0.00 0.00 0.00 1.40 +0.18 41 0 5,492 0
29SEP26 120.00 C 1.71 1.74 1.71 1.20 +0.16 41 5 2,211 +5
29SEP26 122.50 C 0.00 0.00 0.00 1.02 +0.14 41 0 1,194 0
29SEP26 125.00 C 0.00 0.00 0.00 0.87 +0.12 41 0 1,277 0
29SEP26 127.50 C 0.00 0.00 0.00 0.74 +0.10 41 0 514 0
29SEP26 130.00 C 0.00 0.00 0.00 0.63 +0.09 41 0 2,456 0
29SEP26 132.50 C 0.00 0.00 0.00 0.53 +0.07 41 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.45 +0.06 41 0 412 0
29SEP26 137.50 C 0.00 0.00 0.00 0.38 +0.05 41 0 239 0
29SEP26 140.00 C 0.00 0.00 0.00 0.32 +0.05 41 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.27 +0.04 41 0 190 0
29SEP26 145.00 C 0.00 0.00 0.00 0.23 +0.03 41 0 461 0
29SEP26 147.50 C 0.00 0.00 0.00 0.19 +0.03 41 0 124 0
29SEP26 150.00 C 0.00 0.00 0.00 0.16 +0.02 41 0 771 0
29SEP26 152.50 C 0.00 0.00 0.00 0.14 +0.02 41 0 309 0
29SEP26 155.00 C 0.00 0.00 0.00 0.12 +0.02 41 0 219 0
29SEP26 157.50 C 0.00 0.00 0.00 0.10 +0.01 41 0 1,161 0
29SEP26 160.00 C 0.54 0.54 0.54 0.08 +0.01 41 30 695 -30
30DEC26 37.00 C 0.00 0.00 0.00 48.33 +1.70 60 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 47.39 +1.71 59 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 46.48 +1.77 59 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 45.53 +1.75 58 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 44.59 +1.75 57 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 43.65 +1.76 57 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 42.71 +1.74 56 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 41.78 +1.74 55 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 40.83 +1.52 54 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 39.92 +1.55 53 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 39.00 +1.55 53 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 38.08 +1.54 52 0 150 0
30DEC26 49.00 C 37.24 37.24 37.22 37.20 +1.69 52 60 481 +60
30DEC26 50.00 C 0.00 0.00 0.00 36.27 +1.53 51 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 34.03 +1.50 49 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 31.84 +1.44 48 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 29.73 +1.44 47 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 27.67 +1.56 46 0 212 0
30DEC26 62.50 C 0.00 0.00 0.00 25.66 +1.36 45 0 158 0
30DEC26 65.00 C 0.00 0.00 0.00 23.76 +1.35 45 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 21.93 +1.31 44 0 270 0
30DEC26 70.00 C 21.23 21.23 21.23 20.18 +1.16 44 1 15,315 0
30DEC26 72.50 C 0.00 0.00 0.00 18.50 +1.21 43 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 16.96 +1.18 43 0 297 0
30DEC26 77.50 C 0.00 0.00 0.00 15.46 +1.07 42 0 477 0
30DEC26 80.00 C 0.00 0.00 0.00 14.17 +1.07 42 0 3,192 0
30DEC26 82.50 C 0.00 0.00 0.00 12.92 +0.98 42 0 2,443 0
30DEC26 85.00 C 0.00 0.00 0.00 11.71 +0.83 42 0 6,159 0
30DEC26 87.50 C 0.00 0.00 0.00 10.51 +0.63 41 0 1,697 0
30DEC26 90.00 C 9.83 9.83 9.83 9.64 +0.62 42 1 13,767 0
30DEC26 92.50 C 9.07 9.14 9.07 8.79 +0.59 42 60 1,853 0
30DEC26 95.00 C 0.00 0.00 0.00 8.01 +0.58 42 0 1,820 0
30DEC26 97.50 C 0.00 0.00 0.00 7.30 +0.59 42 0 1,983 0
30DEC26 100.00 C 6.47 7.20 6.47 6.66 +0.61 42 48 6,609 -46
30DEC26 102.50 C 0.00 0.00 0.00 6.08 +0.62 42 0 789 0
30DEC26 105.00 C 0.00 0.00 0.00 5.50 +0.58 42 0 1,135 0
30DEC26 107.50 C 0.00 0.00 0.00 4.96 +0.53 42 0 349 0
30DEC26 110.00 C 0.00 0.00 0.00 4.48 +0.50 42 0 1,146 0
30DEC26 112.50 C 4.00 4.54 4.00 4.04 +0.46 42 2 203 0
30DEC26 115.00 C 0.00 0.00 0.00 3.64 +0.42 42 0 496 0
30DEC26 117.50 C 0.00 0.00 0.00 3.27 +0.38 42 0 2,060 0
30DEC26 120.00 C 3.33 3.33 3.33 2.94 +0.35 42 10 1,211 0
30DEC26 122.50 C 0.00 0.00 0.00 2.65 +0.33 42 0 1,009 0
30DEC26 125.00 C 0.00 0.00 0.00 2.38 +0.30 42 0 1,234 0
30DEC26 127.50 C 0.00 0.00 0.00 2.14 +0.27 42 0 1,095 0
30DEC26 130.00 C 0.00 0.00 0.00 1.92 +0.25 42 0 3,572 0
30DEC26 132.50 C 0.00 0.00 0.00 1.73 +0.23 42 0 2,725 0
30DEC26 135.00 C 0.00 0.00 0.00 1.55 +0.21 42 0 875 0
30DEC26 137.50 C 1.99 1.99 1.99 1.39 +0.19 42 1 510 +1
30DEC26 140.00 C 1.83 1.83 1.83 1.25 +0.17 42 1 754 +1
30DEC26 142.50 C 0.00 0.00 0.00 1.12 +0.16 42 0 498 0
30DEC26 145.00 C 0.00 0.00 0.00 1.00 +0.14 42 0 209 0
30DEC26 147.50 C 1.55 1.55 1.55 0.90 +0.13 42 1 148 0
30DEC26 150.00 C 0.00 0.00 0.00 0.81 +0.12 42 0 969 0
30DEC26 152.50 C 0.00 0.00 0.00 0.72 +0.10 42 0 1,315 0
30DEC26 155.00 C 0.00 0.00 0.00 0.65 +0.10 42 0 694 0
30DEC26 157.50 C 0.00 0.00 0.00 0.58 +0.09 42 0 357 0
30DEC26 160.00 C 1.23 1.23 1.18 0.52 +0.08 42 11 1,587 -2
30MAR27 37.00 C 0.00 0.00 0.00 48.98 +1.86 59 0 12,013 0
30MAR27 38.00 C 0.00 0.00 0.00 47.88 +1.68 55 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 46.98 +1.67 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 46.05 +1.68 54 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 45.14 +1.65 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 44.23 +1.68 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 43.33 +1.65 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 42.42 +1.63 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 41.53 +1.63 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 40.64 +1.62 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 39.76 +1.42 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 38.88 +1.44 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 38.01 +1.43 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 37.15 +1.42 49 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 35.01 +1.38 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.97 +1.42 47 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 30.97 +1.42 46 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 29.03 +1.40 45 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 27.06 +1.36 44 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 25.26 +1.32 44 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 23.62 +1.23 44 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 22.00 +1.25 43 0 12,041 0
30MAR27 72.50 C 0.00 0.00 0.00 20.27 +1.05 42 0 23 0
30MAR27 75.00 C 0.00 0.00 0.00 18.94 +1.22 43 0 447 0
30MAR27 77.50 C 0.00 0.00 0.00 17.57 +1.13 42 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 16.27 +1.09 42 0 335 0
30MAR27 82.50 C 0.00 0.00 0.00 15.06 +0.84 42 0 167 0
30MAR27 85.00 C 0.00 0.00 0.00 13.73 +0.68 41 0 149 0
30MAR27 87.50 C 0.00 0.00 0.00 12.86 +0.88 42 0 70 0
30MAR27 90.00 C 0.00 0.00 0.00 11.83 +0.75 42 0 1,916 0
30MAR27 92.50 C 11.29 11.29 11.29 10.93 +0.69 42 1 174 +1
30MAR27 95.00 C 0.00 0.00 0.00 10.10 +0.66 42 0 363 0
30MAR27 97.50 C 0.00 0.00 0.00 9.38 +0.65 42 0 201 0
30MAR27 100.00 C 9.19 9.19 8.74 8.74 +0.68 42 66 1,453 0
30MAR27 102.50 C 0.00 0.00 0.00 8.08 +0.66 42 0 397 0
30MAR27 105.00 C 7.80 7.80 7.80 7.49 +0.67 42 6 289 +4
30MAR27 107.50 C 0.00 0.00 0.00 6.92 +0.65 42 0 280 0
30MAR27 110.00 C 6.59 6.59 6.54 6.37 +0.60 42 3 567 -1
30MAR27 112.50 C 0.00 0.00 0.00 5.86 +0.56 42 0 3,007 0
30MAR27 115.00 C 0.00 0.00 0.00 5.40 +0.53 42 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 4.97 +0.50 42 0 0 0
30MAR27 120.00 C 4.95 4.95 4.89 4.57 +0.47 42 116 117 +115
30MAR27 122.50 C 4.56 4.56 4.56 4.21 +0.44 42 45 45 +45
30MAR27 125.00 C 4.57 4.57 4.30 3.87 +0.41 42 8 22 0
TOTAL CALL 18,503 563,462 +5,947
08MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
08MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
08MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
08MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
08MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 164 0 42 0
08MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 139 0 73 0
08MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 116 0 164 0
08MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 92 0 323 0
08MAY26 77.50 P 0.00 0.00 0.00 0.01 -0.02 68 0 1,070 0
08MAY26 80.00 P 0.06 0.08 0.03 0.01 -0.24 45 184 1,429 +11
08MAY26 82.50 P 0.36 0.36 0.19 0.21 -0.86 45 523 702 +70
08MAY26 85.00 P 2.73 2.73 0.97 1.27 -1.57 47 114 243 +22
08MAY26 87.50 P 3.00 3.39 3.00 3.39 -1.79 59 20 39 -18
08MAY26 90.00 P 0.00 0.00 0.00 5.81 -1.70 74 0 19 0
08MAY26 92.50 P 0.00 0.00 0.00 8.41 -1.59 119 0 1 0
08MAY26 95.00 P 0.00 0.00 0.00 11.02 -1.48 163 0 0 0
08MAY26 97.50 P 0.00 0.00 0.00 13.52 -1.48 188 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 16.02 -1.48 212 0 0 0
08MAY26 102.50 P 0.00 0.00 0.00 18.52 -1.48 236 0 0 0
08MAY26 105.00 P 0.00 0.00 0.00 21.02 -1.48 258 0 0 0
08MAY26 107.50 P 0.00 0.00 0.00 23.52 -1.48 279 0 0 0
15MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
15MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
15MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
15MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
15MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
15MAY26 72.50 P 0.05 0.05 0.05 0.02 -0.02 44 300 336 +300
15MAY26 75.00 P 0.12 0.12 0.10 0.06 -0.09 42 42 204 +42
15MAY26 77.50 P 0.00 0.00 0.00 0.21 -0.22 42 0 218 0
15MAY26 80.00 P 0.58 0.63 0.50 0.58 -0.44 42 505 800 +363
15MAY26 82.50 P 1.30 1.33 1.06 1.33 -0.72 42 391 468 +211
15MAY26 85.00 P 2.19 2.56 2.19 2.54 -1.06 43 8 114 +2
15MAY26 87.50 P 4.07 4.07 4.07 4.22 -1.36 44 1 5 +1
15MAY26 90.00 P 0.00 0.00 0.00 6.29 -1.38 47 0 30 0
15MAY26 92.50 P 0.00 0.00 0.00 8.41 -1.64 43 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 11.02 -1.48 59 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 13.52 -1.48 68 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 16.02 -1.48 77 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 18.52 -1.48 85 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 21.02 -1.48 93 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 23.52 -1.48 101 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 107 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 93 0 54 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 181 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 24 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 453 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 571 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 920 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,813 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 1,537 0
28MAY26 67.50 P 0.13 0.13 0.12 0.04 -0.04 42 11 1,255 0
28MAY26 70.00 P 0.20 0.21 0.19 0.10 -0.10 42 82 3,115 +20
28MAY26 72.50 P 0.33 0.34 0.32 0.23 -0.19 42 71 3,467 -67
28MAY26 75.00 P 0.60 0.60 0.50 0.48 -0.34 42 89 6,420 -22
28MAY26 77.50 P 1.03 1.03 0.90 0.91 -0.47 42 179 9,594 +172
28MAY26 80.00 P 1.67 1.67 1.44 1.57 -0.64 41 318 8,504 -231
28MAY26 82.50 P 2.60 2.60 2.24 2.51 -0.87 42 944 8,616 +601
28MAY26 85.00 P 3.88 3.88 3.44 3.80 -0.99 42 415 11,048 -23
28MAY26 87.50 P 5.10 5.52 4.87 5.37 -1.17 43 164 2,349 +137
28MAY26 90.00 P 7.73 7.73 6.74 7.21 -1.32 44 22 851 -2
28MAY26 92.50 P 8.72 9.20 8.72 9.26 -1.48 46 101 1,515 +49
28MAY26 95.00 P 0.00 0.00 0.00 11.49 -1.34 48 0 1,119 0
28MAY26 97.50 P 0.00 0.00 0.00 13.52 -1.63 43 0 224 0
28MAY26 100.00 P 16.26 16.26 16.26 16.02 -1.53 49 1 136 -1
28MAY26 102.50 P 0.00 0.00 0.00 18.57 -1.44 56 0 153 0
28MAY26 105.00 P 0.00 0.00 0.00 21.02 -1.48 59 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 23.52 -1.48 64 0 15 0
28MAY26 110.00 P 0.00 0.00 0.00 25.93 -1.58 64 0 67 0
28MAY26 112.50 P 0.00 0.00 0.00 28.46 -1.54 70 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.92 -1.58 73 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 33.45 -1.55 78 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 35.91 -1.59 80 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 38.45 -1.55 86 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 40.95 -1.55 90 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 43.45 -1.55 93 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 45.95 -1.59 97 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 48.45 -1.59 100 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 50.95 -1.59 104 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 53.45 -1.59 107 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 55.95 -1.55 110 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 58.45 -1.59 113 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 60.95 -1.59 116 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 63.45 -1.59 119 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 65.95 -1.59 122 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 21 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 160 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 27 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3,505 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 107 0
29JUN26 52.50 P 0.09 0.09 0.09 0.01 0.00 45 210 323 +210
29JUN26 55.00 P 0.12 0.12 0.12 0.01 -0.01 41 12 233 +10
29JUN26 57.50 P 0.00 0.00 0.00 0.03 -0.02 42 0 541 0
29JUN26 60.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 1,634 0
29JUN26 62.50 P 0.00 0.00 0.00 0.12 -0.06 41 0 943 0
29JUN26 65.00 P 0.00 0.00 0.00 0.22 -0.12 41 0 3,383 0
29JUN26 67.50 P 0.00 0.00 0.00 0.40 -0.18 41 0 8,398 0
29JUN26 70.00 P 0.76 0.81 0.76 0.67 -0.26 41 94 10,498 -30
29JUN26 72.50 P 1.19 1.19 1.08 1.07 -0.36 41 280 7,135 -19
29JUN26 75.00 P 1.60 1.68 1.57 1.63 -0.40 41 115 18,679 +7
29JUN26 77.50 P 2.20 2.34 2.14 2.30 -0.53 41 253 10,372 -151
29JUN26 80.00 P 3.15 3.29 2.98 3.15 -0.70 40 517 22,955 -375
29JUN26 82.50 P 4.03 4.40 4.03 4.29 -0.75 41 235 7,203 -93
29JUN26 85.00 P 5.19 5.59 5.19 5.60 -0.80 41 846 12,441 -299
29JUN26 87.50 P 6.99 6.99 6.99 7.13 -0.96 42 30 5,240 -30
29JUN26 90.00 P 8.67 8.67 8.67 8.84 -1.10 43 4 10,131 -4
29JUN26 92.50 P 10.94 10.94 10.94 10.67 -1.11 43 4 4,632 -2
29JUN26 95.00 P 0.00 0.00 0.00 12.67 -1.35 44 0 15,769 0
29JUN26 97.50 P 0.00 0.00 0.00 14.79 -1.25 45 0 7,424 0
29JUN26 100.00 P 17.00 17.00 16.79 16.82 -1.62 44 2 17,970 0
29JUN26 102.50 P 0.00 0.00 0.00 19.29 -1.31 48 0 5,134 0
29JUN26 105.00 P 0.00 0.00 0.00 21.46 -1.37 47 0 16,659 0
29JUN26 107.50 P 0.00 0.00 0.00 23.82 -1.37 48 0 3,867 0
29JUN26 110.00 P 0.00 0.00 0.00 26.19 -1.39 50 0 9,741 0
29JUN26 112.50 P 0.00 0.00 0.00 28.46 -1.55 47 0 266 0
29JUN26 115.00 P 31.00 31.00 31.00 31.03 -1.47 52 1 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 33.45 -1.55 52 0 301 0
29JUN26 120.00 P 35.60 35.60 35.60 35.92 -2.08 54 2 5,580 0
29JUN26 122.50 P 0.00 0.00 0.00 38.45 -1.55 57 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 40.95 -1.55 60 0 3,233 0
29JUN26 127.50 P 0.00 0.00 0.00 43.45 -1.55 62 0 574 0
29JUN26 130.00 P 0.00 0.00 0.00 45.95 -1.59 65 0 390 0
29JUN26 132.50 P 0.00 0.00 0.00 48.45 -1.59 67 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 50.95 -1.59 69 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 53.45 -1.59 72 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 55.95 -1.55 74 0 200 0
29JUN26 142.50 P 0.00 0.00 0.00 58.45 -1.59 76 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 60.95 -1.59 78 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 63.45 -1.59 80 0 0 0
29JUN26 150.00 P 65.55 65.55 65.55 65.95 -1.59 82 3 527 0
29JUN26 152.50 P 0.00 0.00 0.00 68.41 -1.59 82 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 70.91 -1.59 84 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 73.41 -1.59 85 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 75.91 -1.59 87 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 78.41 -1.59 89 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 80.91 -1.59 91 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 83.41 -1.59 92 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 85.91 -1.59 94 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 88.41 -1.59 96 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 90.91 -1.59 97 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 93.41 -1.59 99 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 95.90 -1.60 100 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 98.40 -1.60 102 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 100.90 -1.60 103 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 103.40 -1.60 105 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 105.90 -1.60 106 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 108.40 -1.60 108 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 110.90 -1.60 109 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 113.40 -1.60 111 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 115.92 -1.58 113 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30JUL26 52.50 P 0.19 0.19 0.18 0.03 -0.02 40 8 8 +8
30JUL26 55.00 P 0.00 0.00 0.00 0.06 -0.03 40 0 1 0
30JUL26 57.50 P 0.00 0.00 0.00 0.12 -0.05 40 0 283 0
30JUL26 60.00 P 0.00 0.00 0.00 0.22 -0.07 40 0 396 0
30JUL26 62.50 P 0.00 0.00 0.00 0.37 -0.11 40 0 120 0
30JUL26 65.00 P 0.74 0.74 0.74 0.59 -0.16 40 5 731 0
30JUL26 67.50 P 0.00 0.00 0.00 0.90 -0.23 40 0 739 0
30JUL26 70.00 P 0.00 0.00 0.00 1.33 -0.31 41 0 1,159 0
30JUL26 72.50 P 1.84 1.84 1.84 1.87 -0.37 41 16 1,286 0
30JUL26 75.00 P 2.39 2.51 2.39 2.55 -0.41 41 7 2,214 -7
30JUL26 77.50 P 3.38 3.38 3.27 3.36 -0.51 40 2 1,856 +2
30JUL26 80.00 P 4.15 4.20 4.15 4.34 -0.59 40 29 2,953 +3
30JUL26 82.50 P 5.18 5.42 5.18 5.50 -0.67 41 46 2,310 0
30JUL26 85.00 P 6.65 6.65 6.65 6.83 -0.76 41 132 3,761 +132
30JUL26 87.50 P 8.16 8.16 7.98 8.34 -0.77 41 34 1,599 +34
30JUL26 90.00 P 9.55 9.60 9.55 10.02 -0.93 42 64 776 +60
30JUL26 92.50 P 0.00 0.00 0.00 11.79 -0.94 42 0 366 0
30JUL26 95.00 P 0.00 0.00 0.00 13.66 -1.10 43 0 3,875 0
30JUL26 97.50 P 0.00 0.00 0.00 15.51 -1.32 42 0 240 0
30JUL26 100.00 P 0.00 0.00 0.00 17.60 -1.37 43 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.75 -1.41 43 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 21.99 -1.42 44 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.38 -1.32 46 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.49 -1.55 45 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 28.81 -1.55 45 0 0 0
30JUL26 115.00 P 31.00 31.00 31.00 31.16 -1.56 45 2 2 +2
30JUL26 117.50 P 0.00 0.00 0.00 33.53 -1.63 45 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 35.93 -2.07 45 0 33 0
30JUL26 122.50 P 0.00 0.00 0.00 38.54 -1.49 50 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 40.95 -1.58 50 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 33 0
28AUG26 52.50 P 0.00 0.00 0.00 0.11 -0.04 42 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.19 -0.06 41 0 2 0
28AUG26 57.50 P 0.00 0.00 0.00 0.31 -0.09 41 0 22 0
28AUG26 60.00 P 0.00 0.00 0.00 0.49 -0.13 41 0 33 0
28AUG26 62.50 P 0.00 0.00 0.00 0.74 -0.18 41 0 7 0
28AUG26 65.00 P 0.00 0.00 0.00 1.08 -0.23 41 0 2 0
28AUG26 67.50 P 0.00 0.00 0.00 1.51 -0.32 41 0 19 0
28AUG26 70.00 P 2.10 2.10 2.10 2.04 -0.40 42 30 79 +30
28AUG26 72.50 P 2.77 2.77 2.66 2.73 -0.38 42 60 43 0
28AUG26 75.00 P 3.38 3.43 3.36 3.47 -0.47 41 62 303 +61
28AUG26 77.50 P 4.23 4.23 4.23 4.39 -0.51 41 30 324 +30
28AUG26 80.00 P 5.14 5.40 5.14 5.44 -0.55 42 38 157 +18
28AUG26 82.50 P 0.00 0.00 0.00 6.63 -0.65 41 0 124 0
28AUG26 85.00 P 7.82 7.91 7.77 7.91 -0.74 41 80 1,096 +30
28AUG26 87.50 P 0.00 0.00 0.00 9.46 -0.74 42 0 60 0
28AUG26 90.00 P 10.85 10.85 10.79 11.02 -0.89 42 90 183 +90
28AUG26 92.50 P 12.34 12.41 12.34 12.75 -0.99 43 50 50 +50
28AUG26 95.00 P 14.50 14.50 14.50 14.55 -1.09 43 30 30 +30
28AUG26 97.50 P 16.05 16.05 16.05 16.43 -1.15 43 30 30 +30
28AUG26 100.00 P 0.00 0.00 0.00 18.44 -1.18 43 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 20.53 -1.31 44 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.78 -1.10 45 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.79 -1.43 44 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.01 -1.46 44 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.27 -1.48 45 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 31.56 -1.52 45 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 33.87 -1.55 45 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 36.20 -1.80 45 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 38.57 -1.60 45 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 40.99 -1.59 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 48 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 79 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.11 -0.03 41 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 0.13 -0.05 41 0 852 0
29SEP26 52.50 P 0.00 0.00 0.00 0.22 -0.07 41 0 357 0
29SEP26 55.00 P 0.00 0.00 0.00 0.36 -0.10 41 0 696 0
29SEP26 57.50 P 0.00 0.00 0.00 0.55 -0.13 41 0 724 0
29SEP26 60.00 P 0.00 0.00 0.00 0.81 -0.16 41 0 1,448 0
29SEP26 62.50 P 0.00 0.00 0.00 1.14 -0.23 41 0 923 0
29SEP26 65.00 P 0.00 0.00 0.00 1.56 -0.30 41 0 1,937 0
29SEP26 67.50 P 0.00 0.00 0.00 2.09 -0.36 42 0 2,870 0
29SEP26 70.00 P 0.00 0.00 0.00 2.74 -0.41 42 0 26,542 0
29SEP26 72.50 P 3.40 3.50 3.40 3.47 -0.46 42 130 1,910 +86
29SEP26 75.00 P 4.35 4.35 4.29 4.29 -0.49 41 7 3,850 -4
29SEP26 77.50 P 5.00 5.00 5.00 5.26 -0.54 41 2 4,509 0
29SEP26 80.00 P 6.05 6.32 6.05 6.32 -0.63 41 42 11,587 -29
29SEP26 82.50 P 0.00 0.00 0.00 7.58 -0.63 42 0 6,733 0
29SEP26 85.00 P 0.00 0.00 0.00 8.93 -0.69 42 0 6,114 0
29SEP26 87.50 P 10.32 10.32 10.32 10.32 -0.76 41 30 2,142 +30
29SEP26 90.00 P 11.64 11.64 11.64 12.04 -0.74 42 35 4,303 +1
29SEP26 92.50 P 13.51 13.51 13.19 13.68 -0.83 42 118 4,165 +62
29SEP26 95.00 P 15.13 15.13 15.13 15.40 -0.95 42 82 5,433 -80
29SEP26 97.50 P 0.00 0.00 0.00 17.28 -1.12 43 0 2,623 0
29SEP26 100.00 P 18.80 18.80 18.68 19.14 -1.21 43 76 6,806 -1
29SEP26 102.50 P 0.00 0.00 0.00 21.20 -1.14 43 0 2,699 0
29SEP26 105.00 P 0.00 0.00 0.00 23.22 -1.22 43 0 3,061 0
29SEP26 107.50 P 0.00 0.00 0.00 25.35 -1.39 43 0 1,120 0
29SEP26 110.00 P 0.00 0.00 0.00 27.51 -1.26 44 0 2,233 0
29SEP26 112.50 P 29.78 29.78 29.55 30.24 -0.75 48 42 587 +42
29SEP26 115.00 P 0.00 0.00 0.00 31.94 -1.32 44 0 1,910 0
29SEP26 117.50 P 0.00 0.00 0.00 34.21 -1.34 44 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 36.48 -1.54 44 0 323 0
29SEP26 122.50 P 0.00 0.00 0.00 38.84 -1.35 44 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 41.14 -1.60 44 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 43.55 -1.54 44 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 45.95 -1.64 44 0 134 0
29SEP26 132.50 P 0.00 0.00 0.00 48.45 -1.62 45 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 50.95 -1.61 47 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 53.45 -1.62 48 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 55.95 -1.55 50 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 58.45 -1.59 51 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 60.95 -1.59 52 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 63.45 -1.59 54 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 65.95 -1.60 55 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 68.41 -1.62 55 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 70.91 -1.62 57 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 73.41 -1.65 58 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 75.91 -1.63 59 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.11 -0.02 42 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.13 -0.03 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.16 -0.03 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.20 -0.03 42 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 0.24 -0.03 42 0 15,323 0
30DEC26 46.00 P 0.00 0.00 0.00 0.28 -0.05 42 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.34 -0.05 42 0 344 0
30DEC26 48.00 P 0.00 0.00 0.00 0.40 -0.05 42 0 209 0
30DEC26 49.00 P 0.00 0.00 0.00 0.46 -0.08 42 0 336 0
30DEC26 50.00 P 0.00 0.00 0.00 0.55 -0.07 42 0 333 0
30DEC26 52.50 P 1.18 1.18 1.18 0.77 -0.11 42 1 156 -1
30DEC26 55.00 P 0.00 0.00 0.00 1.07 -0.13 42 0 412 0
30DEC26 57.50 P 0.00 0.00 0.00 1.44 -0.17 42 0 412 0
30DEC26 60.00 P 0.00 0.00 0.00 1.87 -0.23 42 0 1,362 0
30DEC26 62.50 P 0.00 0.00 0.00 2.42 -0.24 42 0 968 0
30DEC26 65.00 P 3.20 3.20 3.20 3.03 -0.33 42 4 1,763 +4
30DEC26 67.50 P 3.72 3.72 3.72 3.75 -0.35 42 1 596 -1
30DEC26 70.00 P 0.00 0.00 0.00 4.56 -0.34 42 0 22,281 0
30DEC26 72.50 P 0.00 0.00 0.00 5.38 -0.42 42 0 1,830 0
30DEC26 75.00 P 6.15 6.27 6.15 6.34 -0.44 42 4 2,065 0
30DEC26 77.50 P 0.00 0.00 0.00 7.37 -0.51 42 0 2,874 0
30DEC26 80.00 P 8.22 8.22 8.22 8.50 -0.56 42 5 9,154 0
30DEC26 82.50 P 9.73 9.73 9.73 9.76 -0.60 42 10 3,260 +10
30DEC26 85.00 P 0.00 0.00 0.00 11.11 -0.70 42 0 8,244 0
30DEC26 87.50 P 0.00 0.00 0.00 12.63 -0.65 42 0 1,098 0
30DEC26 90.00 P 0.00 0.00 0.00 14.11 -0.74 42 0 10,655 0
30DEC26 92.50 P 15.30 15.30 15.30 15.69 -0.79 42 32 1,902 -30
30DEC26 95.00 P 0.00 0.00 0.00 17.34 -0.96 42 0 2,796 0
30DEC26 97.50 P 19.00 19.04 19.00 19.14 -1.02 42 205 2,135 +10
30DEC26 100.00 P 20.80 20.98 20.80 20.66 -1.39 41 44 4,557 0
30DEC26 102.50 P 0.00 0.00 0.00 22.92 -1.07 42 0 258 0
30DEC26 105.00 P 0.00 0.00 0.00 24.87 -1.13 42 0 1,005 0
30DEC26 107.50 P 0.00 0.00 0.00 26.88 -1.17 42 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 28.97 -1.16 43 0 1,272 0
30DEC26 112.50 P 0.00 0.00 0.00 31.05 -1.21 43 0 196 0
30DEC26 115.00 P 32.50 32.50 32.50 33.20 -1.20 43 1 102 +1
30DEC26 117.50 P 0.00 0.00 0.00 35.33 -1.24 43 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 37.53 -1.28 43 0 598 0
30DEC26 122.50 P 0.00 0.00 0.00 39.75 -1.29 43 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 42.01 -1.37 43 0 1,030 0
30DEC26 127.50 P 0.00 0.00 0.00 44.28 -1.51 43 0 6 0
30DEC26 130.00 P 0.00 0.00 0.00 46.56 -1.58 43 0 151 0
30DEC26 132.50 P 0.00 0.00 0.00 48.88 -1.61 43 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 51.21 -1.62 42 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 53.57 -1.61 42 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 55.96 -1.61 42 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 58.45 -1.61 43 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 60.95 -1.62 44 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 63.45 -1.59 45 0 0 0
30DEC26 150.00 P 65.90 65.90 65.60 65.95 -1.62 46 6 6 +3
30DEC26 152.50 P 0.00 0.00 0.00 68.41 -1.65 47 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 70.91 -1.65 48 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 73.41 -1.66 49 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 75.91 -1.63 50 0 144 0
30MAR27 37.00 P 0.51 0.51 0.51 0.13 -0.02 42 10 12,108 +10
30MAR27 38.00 P 0.00 0.00 0.00 0.16 -0.02 42 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.20 -0.02 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.24 -0.02 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.28 -0.04 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.33 -0.04 42 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.39 -0.04 42 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.45 -0.05 42 0 7 0
30MAR27 45.00 P 0.00 0.00 0.00 0.52 -0.07 42 0 39 0
30MAR27 46.00 P 0.00 0.00 0.00 0.61 -0.07 42 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.70 -0.07 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.79 -0.09 42 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 0.90 -0.11 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 1.03 -0.10 42 0 208 0
30MAR27 52.50 P 0.00 0.00 0.00 1.35 -0.15 42 0 199 0
30MAR27 55.00 P 0.00 0.00 0.00 1.78 -0.15 42 0 169 0
30MAR27 57.50 P 0.00 0.00 0.00 2.26 -0.21 42 0 341 0
30MAR27 60.00 P 3.05 3.12 3.05 2.82 -0.23 42 12 201 0
30MAR27 62.50 P 0.00 0.00 0.00 3.47 -0.30 42 0 304 0
30MAR27 65.00 P 0.00 0.00 0.00 4.21 -0.30 42 0 165 0
30MAR27 67.50 P 0.00 0.00 0.00 5.03 -0.36 42 0 303 0
30MAR27 70.00 P 5.84 5.84 5.84 5.85 -0.38 42 1 12,437 -1
30MAR27 72.50 P 6.72 6.72 6.72 6.77 -0.45 42 2 479 0
30MAR27 75.00 P 0.00 0.00 0.00 7.82 -0.44 42 0 734 0
30MAR27 77.50 P 0.00 0.00 0.00 8.89 -0.48 42 0 415 0
30MAR27 80.00 P 9.98 9.98 9.98 10.08 -0.49 41 2 1,739 -2
30MAR27 82.50 P 11.30 11.30 11.30 11.32 -0.60 41 1 215 0
30MAR27 85.00 P 0.00 0.00 0.00 12.65 -0.65 41 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 14.10 -0.71 41 0 243 0
30MAR27 90.00 P 0.00 0.00 0.00 15.60 -0.76 41 0 1,568 0
30MAR27 92.50 P 0.00 0.00 0.00 17.23 -0.79 41 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 18.90 -0.78 41 0 20 0
30MAR27 97.50 P 0.00 0.00 0.00 20.59 -0.89 41 0 66 0
30MAR27 100.00 P 0.00 0.00 0.00 22.39 -0.93 41 0 306 0
30MAR27 102.50 P 0.00 0.00 0.00 24.25 -0.97 41 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 26.18 -1.13 42 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.13 -1.17 42 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.12 -1.06 42 0 45 0
30MAR27 112.50 P 0.00 0.00 0.00 32.14 -1.25 42 0 467 0
30MAR27 115.00 P 0.00 0.00 0.00 34.24 -1.12 42 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 36.34 -1.15 42 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 38.48 -1.31 42 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 40.64 -1.33 42 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 42.80 -1.21 42 0 6 0
TOTAL PUT 8,843 565,105 +1,574
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$ 11.41
28MAY26 8.25 C 0.00 0.00 0.00 3.17 -0.06 68 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.92 -0.07 61 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.67 -0.07 55 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.42 -0.07 50 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.17 -0.07 44 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.92 -0.07 39 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.67 -0.07 33 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.42 -0.07 28 0 15 0
28MAY26 10.50 C 0.00 0.00 0.00 0.94 -0.07 30 0 121 0
28MAY26 11.00 C 0.00 0.00 0.00 0.54 -0.04 33 0 75 0
28MAY26 11.50 C 0.21 0.21 0.21 0.23 -0.05 30 90 523 -21
28MAY26 12.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 1,271 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 228 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 252 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 80 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.42 -0.06 60 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.17 -0.06 55 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.92 -0.07 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.67 -0.07 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.42 -0.07 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.17 -0.07 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.92 -0.07 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.67 -0.07 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.43 -0.07 31 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 0.97 -0.07 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.63 -0.05 32 0 20 0
29JUN26 11.50 C 0.00 0.00 0.00 0.37 -0.03 31 0 94 0
29JUN26 12.00 C 0.00 0.00 0.00 0.21 -0.02 30 0 122 0
29JUN26 12.50 C 0.00 0.00 0.00 0.11 -0.02 30 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 542 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 0.00 33 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.17 -0.06 48 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.92 -0.07 44 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.67 -0.07 40 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.42 -0.07 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.17 -0.07 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.92 -0.07 29 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.68 -0.07 31 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.45 -0.07 31 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.08 -0.06 33 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.75 -0.06 32 0 15 0
30JUL26 11.50 C 0.00 0.00 0.00 0.51 -0.04 31 0 75 0
30JUL26 12.00 C 0.00 0.00 0.00 0.35 -0.03 31 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 0.23 -0.02 31 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.14 -0.02 31 0 11 0
30JUL26 13.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 -0.01 32 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 34 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.17 -0.06 43 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.92 -0.07 39 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.67 -0.07 36 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.42 -0.07 32 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.19 -0.06 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.96 -0.06 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.75 -0.06 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.56 -0.06 36 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.23 -0.04 36 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.93 -0.04 35 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.71 -0.03 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.54 -0.03 35 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.40 -0.02 35 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.30 -0.01 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.22 -0.01 36 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.15 -0.01 35 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.17 -0.06 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.92 -0.07 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.67 -0.07 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.43 -0.06 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.21 -0.04 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.00 -0.06 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.80 -0.06 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.63 -0.05 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.32 -0.04 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.03 -0.03 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.81 -0.03 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.64 -0.02 34 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.49 -0.02 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.38 -0.01 34 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.29 -0.01 34 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.22 0.00 35 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.16 -0.01 34 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 30 0
29SEP26 16.00 C 0.07 0.07 0.07 0.07 0.00 35 4 5 +4
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 0.03 -0.01 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 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 37 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 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.18 -0.06 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.95 -0.04 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.73 -0.02 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.46 -0.06 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.28 -0.05 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.17 -0.05 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.01 -0.05 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.85 -0.04 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.52 -0.08 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.27 -0.04 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.06 -0.03 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.88 -0.03 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.72 -0.02 33 0 0 0
30DEC26 13.00 C 0.56 0.56 0.56 0.59 -0.02 33 15 22 -15
30DEC26 13.50 C 0.00 0.00 0.00 0.48 -0.02 33 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.39 -0.01 33 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.32 0.00 33 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.26 -0.01 33 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 -0.01 34 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 -0.01 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 0.00 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 0.00 34 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 0.00 34 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 0.00 34 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 140 0
30MAR27 8.25 C 0.00 0.00 0.00 3.25 0.00 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.06 +0.02 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.79 -0.07 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.61 -0.07 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.45 -0.07 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.29 -0.07 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.14 -0.13 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.00 -0.13 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.73 -0.12 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.49 -0.06 32 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.28 -0.06 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.10 -0.05 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.93 -0.05 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.79 -0.05 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.67 -0.04 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.57 -0.04 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.48 -0.03 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.42 -0.01 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.35 -0.02 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.30 -0.01 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.25 -0.02 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.21 -0.02 33 0 8 0
TOTAL CALL 109 16,218 -32
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 0.00 34 0 91 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 0.00 33 0 50 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 571 0
28MAY26 10.50 P 0.14 0.14 0.14 0.11 -0.01 30 20 496 +20
28MAY26 11.00 P 0.00 0.00 0.00 0.29 +0.01 30 0 500 0
28MAY26 11.50 P 0.00 0.00 0.00 0.58 +0.01 29 0 105 0
28MAY26 12.00 P 0.00 0.00 0.00 0.98 +0.04 29 0 239 0
28MAY26 12.50 P 0.00 0.00 0.00 1.44 +0.05 28 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 1.93 +0.06 28 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.43 +0.05 35 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 2.92 +0.05 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.43 +0.06 47 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.93 +0.06 53 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.43 +0.06 59 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.92 +0.05 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.43 +0.06 70 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.91 +0.04 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.44 +0.07 89 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.92 +0.05 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.42 +0.05 0 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 34 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 31 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 +0.01 31 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 +0.01 31 0 50 0
29JUN26 10.50 P 0.27 0.27 0.27 0.26 +0.01 30 22 122 +22
29JUN26 11.00 P 0.00 0.00 0.00 0.46 +0.01 30 0 124 0
29JUN26 11.50 P 0.00 0.00 0.00 0.74 +0.03 29 0 101 0
29JUN26 12.00 P 0.00 0.00 0.00 1.11 +0.05 30 0 123 0
29JUN26 12.50 P 0.00 0.00 0.00 1.52 +0.06 30 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 1.97 +0.07 31 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.45 +0.06 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.92 +0.04 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.43 +0.06 33 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.93 +0.06 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.43 +0.06 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.94 +0.07 50 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.44 +0.07 53 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 5.94 +0.07 57 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.44 +0.07 60 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 6.92 +0.05 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.42 +0.05 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.92 +0.06 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.42 +0.06 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.92 +0.06 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.92 +0.06 56 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.92 +0.06 67 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.92 +0.06 74 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.92 +0.06 80 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.08 0.00 31 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.17 +0.01 31 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.23 +0.01 31 0 45 0
30JUL26 10.50 P 0.00 0.00 0.00 0.39 +0.01 31 0 1 0
30JUL26 11.00 P 0.00 0.00 0.00 0.60 +0.02 31 0 14 0
30JUL26 11.50 P 0.00 0.00 0.00 0.88 +0.03 31 0 16 0
30JUL26 12.00 P 0.00 0.00 0.00 1.23 +0.08 31 0 82 0
30JUL26 12.50 P 0.00 0.00 0.00 1.60 +0.04 31 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.07 +0.10 34 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.51 +0.08 34 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.98 +0.08 35 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.45 +0.07 35 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.95 +0.08 38 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.43 +0.06 35 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.94 +0.07 42 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.15 +0.01 36 0 18 0
28AUG26 9.25 P 0.00 0.00 0.00 0.20 +0.01 36 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.26 +0.02 36 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.32 +0.01 36 0 30 0
28AUG26 10.00 P 0.00 0.00 0.00 0.41 +0.03 36 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.60 +0.03 36 0 0 0
28AUG26 11.00 P 0.87 0.87 0.87 0.84 +0.04 37 1 1 +1
28AUG26 11.50 P 0.00 0.00 0.00 1.13 +0.05 37 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.41 +0.04 35 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 1.83 +0.11 38 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.23 +0.06 39 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.66 +0.06 40 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.12 +0.07 42 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.59 +0.07 44 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.08 +0.07 47 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.58 +0.07 50 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.08 +0.07 54 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.20 +0.01 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.25 +0.01 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.32 +0.02 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.39 +0.02 35 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.48 +0.03 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.68 +0.03 36 0 32 0
29SEP26 11.00 P 0.00 0.00 0.00 0.92 +0.04 36 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.21 +0.04 36 0 1 0
29SEP26 12.00 P 1.65 1.65 1.65 1.53 +0.09 36 100 153 0
29SEP26 12.50 P 0.00 0.00 0.00 1.90 +0.11 37 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.29 +0.05 37 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.71 +0.06 38 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.16 +0.07 40 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.62 +0.07 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.10 +0.07 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.59 +0.07 46 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.09 +0.07 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.59 +0.07 52 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.11 +0.08 56 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.62 +0.08 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.13 +0.07 62 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.63 +0.08 65 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.15 +0.11 68 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.62 +0.09 69 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.11 +0.09 70 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.92 -0.09 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.92 -0.08 48 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.92 -0.07 53 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.17 +0.01 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.22 +0.02 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 +0.02 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.33 +0.02 34 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.39 +0.01 34 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.47 +0.02 34 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.56 +0.03 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.65 +0.03 34 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 0.86 +0.03 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.12 +0.04 34 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.41 +0.05 35 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.73 +0.05 35 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.07 +0.05 35 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.45 +0.06 36 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.85 +0.06 36 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.27 +0.06 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.71 +0.06 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.17 +0.07 39 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.64 +0.07 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.12 +0.07 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.62 +0.07 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.12 +0.07 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.62 +0.07 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.13 +0.07 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.65 +0.09 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.15 +0.11 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.62 +0.08 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.13 +0.10 59 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.11 +0.10 61 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.08 +0.08 62 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.92 -0.07 47 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.26 0.00 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.31 -0.01 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.38 0.00 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.45 0.00 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.52 0.00 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.61 0.00 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.70 0.00 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.80 0.00 34 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.03 +0.01 34 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.28 0.00 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.57 +0.01 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.89 +0.02 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.22 +0.01 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.59 +0.02 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.98 +0.03 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.39 +0.04 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.81 +0.04 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.25 +0.04 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.71 +0.05 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.18 +0.06 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.62 +0.02 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.12 +0.04 41 0 0 0
TOTAL PUT 143 4,905 +43
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$ 31.12
08MAY26 20.00 C 0.00 0.00 0.00 11.19 +0.37 450 0 0 0
08MAY26 21.00 C 0.00 0.00 0.00 10.14 +0.32 333 0 0 0
08MAY26 22.00 C 0.00 0.00 0.00 9.13 +0.31 269 0 0 0
08MAY26 23.00 C 0.00 0.00 0.00 8.15 +0.33 280 0 0 0
08MAY26 24.00 C 0.00 0.00 0.00 7.19 +0.37 285 0 0 0
08MAY26 25.00 C 0.00 0.00 0.00 6.18 +0.36 240 0 0 0
08MAY26 26.00 C 0.00 0.00 0.00 5.17 +0.35 197 0 0 0
08MAY26 27.00 C 0.00 0.00 0.00 4.14 +0.32 136 0 16 0
08MAY26 28.00 C 3.18 3.18 3.18 3.15 +0.33 114 4 14 -4
08MAY26 29.00 C 2.39 2.39 2.12 2.12 +0.29 0 19 461 -19
08MAY26 30.00 C 1.09 1.50 1.09 1.16 +0.26 53 499 1,500 +290
08MAY26 31.00 C 0.40 0.65 0.30 0.34 +0.02 42 2,201 2,191 -5
08MAY26 32.00 C 0.16 0.19 0.06 0.07 -0.06 52 1,548 1,334 +154
08MAY26 33.00 C 0.03 0.04 0.01 0.02 -0.05 65 193 2,175 -57
08MAY26 34.00 C 0.02 0.02 0.01 0.01 -0.03 81 22 1,112 +10
08MAY26 35.00 C 0.00 0.00 0.00 0.01 -0.02 104 0 597 0
08MAY26 36.00 C 0.00 0.00 0.00 0.01 -0.01 125 0 143 0
08MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 144 0 381 0
08MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
08MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
08MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
15MAY26 20.00 C 0.00 0.00 0.00 11.28 +0.45 184 0 0 0
15MAY26 21.00 C 0.00 0.00 0.00 10.28 +0.45 166 0 0 0
15MAY26 22.00 C 0.00 0.00 0.00 9.30 +0.47 154 0 0 0
15MAY26 23.00 C 0.00 0.00 0.00 8.24 +0.41 125 0 0 0
15MAY26 24.00 C 0.00 0.00 0.00 7.29 +0.45 120 0 0 0
15MAY26 25.00 C 0.00 0.00 0.00 6.29 +0.45 105 0 0 0
15MAY26 26.00 C 0.00 0.00 0.00 5.17 +0.33 65 0 0 0
15MAY26 27.00 C 0.00 0.00 0.00 4.15 +0.29 46 0 0 0
15MAY26 28.00 C 0.00 0.00 0.00 3.17 +0.27 42 0 180 0
15MAY26 29.00 C 0.00 0.00 0.00 2.26 +0.22 42 0 180 0
15MAY26 30.00 C 1.61 1.66 1.61 1.44 +0.22 40 34 127 +34
15MAY26 31.00 C 0.85 1.00 0.70 0.83 +0.17 41 474 486 -19
15MAY26 32.00 C 0.36 0.56 0.36 0.42 +0.06 41 652 779 +272
15MAY26 33.00 C 0.23 0.30 0.20 0.20 0.00 42 471 420 +167
15MAY26 34.00 C 0.14 0.15 0.11 0.10 -0.01 45 73 396 -19
15MAY26 35.00 C 0.08 0.08 0.07 0.05 -0.01 48 92 253 +80
15MAY26 36.00 C 0.05 0.05 0.05 0.02 -0.01 48 80 109 0
15MAY26 37.00 C 0.03 0.03 0.03 0.01 -0.01 51 30 40 0
15MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 56 0
15MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
15MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 16.25 +0.41 165 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 15.75 +0.41 158 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 15.25 +0.40 151 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 14.75 +0.40 145 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 14.25 +0.40 139 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 13.75 +0.40 133 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 13.26 +0.41 129 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 12.76 +0.41 123 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 12.26 +0.41 118 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 11.76 +0.41 112 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 11.28 +0.43 110 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.28 +0.43 100 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.30 +0.44 92 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.28 +0.42 80 0 120 0
28MAY26 24.00 C 0.00 0.00 0.00 7.29 +0.45 72 0 250 0
28MAY26 25.00 C 0.00 0.00 0.00 6.29 +0.38 62 0 95 0
28MAY26 26.00 C 0.00 0.00 0.00 5.22 +0.30 45 0 92 0
28MAY26 27.00 C 0.00 0.00 0.00 4.28 +0.28 43 0 154 0
28MAY26 28.00 C 3.50 3.60 3.50 3.43 +0.32 44 12 181 +12
28MAY26 29.00 C 2.99 2.99 2.99 2.59 +0.26 42 1 207 -1
28MAY26 30.00 C 1.70 2.10 1.70 1.86 +0.22 40 96 1,458 -8
28MAY26 31.00 C 1.30 1.51 1.18 1.29 +0.18 40 636 2,467 +179
28MAY26 32.00 C 0.77 1.05 0.77 0.87 +0.11 41 1,507 6,373 +741
28MAY26 33.00 C 0.60 0.70 0.59 0.59 +0.07 42 734 7,557 +385
28MAY26 34.00 C 0.44 0.47 0.36 0.39 +0.04 43 1,025 5,786 +570
28MAY26 35.00 C 0.22 0.32 0.22 0.25 +0.02 44 774 5,095 +7
28MAY26 36.00 C 0.20 0.22 0.18 0.16 0.00 45 410 2,402 -137
28MAY26 37.00 C 0.14 0.15 0.13 0.10 -0.01 46 221 1,926 -4
28MAY26 38.00 C 0.09 0.11 0.08 0.07 0.00 48 175 2,655 -131
28MAY26 39.00 C 0.07 0.08 0.06 0.04 -0.01 48 195 1,873 -30
28MAY26 40.00 C 0.05 0.05 0.04 0.03 -0.01 50 70 6,093 +30
28MAY26 41.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 1,928 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 1,270 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,312 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 723 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3,283 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 627 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 154 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 132 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 72 0 93 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 75 0 664 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 82 0 251 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 88 0 291 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 94 0 147 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 100 0 191 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 105 0 490 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 110 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 115 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 120 0 299 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 124 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 129 0 233 0
29JUN26 15.00 C 0.00 0.00 0.00 16.33 +0.47 111 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 15.83 +0.46 106 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 15.33 +0.46 102 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 14.84 +0.47 99 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.29 +0.41 88 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.84 +0.46 90 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.35 +0.47 87 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.85 +0.46 83 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.36 +0.47 81 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.86 +0.46 77 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.32 +0.41 69 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 10.34 +0.41 64 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.36 +0.40 59 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.44 +0.41 58 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 7.43 +0.39 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.49 +0.35 48 0 2,257 0
29JUN26 26.00 C 0.00 0.00 0.00 5.60 +0.38 46 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 4.72 +0.37 43 0 0 0
29JUN26 28.00 C 3.91 4.04 3.91 3.84 +0.25 39 7 130 -1
29JUN26 29.00 C 2.90 2.90 2.90 3.08 +0.27 38 4 394 +4
29JUN26 30.00 C 2.43 2.65 2.43 2.49 +0.23 39 546 1,000 +251
29JUN26 31.00 C 1.83 2.11 1.80 1.94 +0.18 38 828 5,989 +330
29JUN26 32.00 C 1.41 1.60 1.41 1.49 +0.15 38 84 7,279 +2
29JUN26 33.00 C 1.18 1.29 1.12 1.15 +0.12 39 391 4,834 +277
29JUN26 34.00 C 0.89 0.97 0.88 0.88 +0.09 39 164 8,484 +63
29JUN26 35.00 C 0.70 0.78 0.66 0.69 +0.09 40 862 6,198 +539
29JUN26 36.00 C 0.50 0.60 0.50 0.53 +0.07 41 306 5,736 +63
29JUN26 37.00 C 0.41 0.46 0.41 0.40 +0.04 41 90 3,206 +90
29JUN26 38.00 C 0.34 0.37 0.32 0.30 +0.03 42 347 6,680 +274
29JUN26 39.00 C 0.26 0.29 0.26 0.23 +0.03 42 43 2,053 -10
29JUN26 40.00 C 0.19 0.23 0.19 0.17 +0.02 43 212 13,476 +175
29JUN26 41.00 C 0.17 0.17 0.17 0.13 +0.01 43 37 6,091 -3
29JUN26 42.00 C 0.13 0.14 0.13 0.10 +0.01 44 7 5,118 0
29JUN26 43.00 C 0.00 0.00 0.00 0.08 +0.01 45 0 3,730 0
29JUN26 44.00 C 0.00 0.00 0.00 0.06 0.00 45 0 4,841 0
29JUN26 45.00 C 0.09 0.09 0.09 0.05 +0.01 46 201 15,351 +2
29JUN26 46.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 1,480 0
29JUN26 47.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 2,041 0
29JUN26 48.00 C 0.00 0.00 0.00 0.02 +0.01 47 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 1 27,502 -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 0.00 0.00 0.00 0.01 0.00 62 0 25,560 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 109 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 16.37 +0.51 89 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 15.88 +0.50 86 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 15.38 +0.51 82 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 14.90 +0.51 81 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 14.40 +0.50 77 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 13.90 +0.50 74 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 13.41 +0.49 71 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 12.92 +0.49 69 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 12.44 +0.50 67 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 11.97 +0.51 66 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.48 +0.44 63 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.52 +0.50 60 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.56 +0.50 56 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 8.61 +0.49 52 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.65 +0.39 48 0 0 0
30JUL26 25.00 C 6.70 6.70 6.70 6.78 +0.42 46 5 200 -5
30JUL26 26.00 C 0.00 0.00 0.00 5.92 +0.39 44 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.97 +0.25 39 0 100 0
30JUL26 28.00 C 0.00 0.00 0.00 4.24 +0.24 39 0 156 0
30JUL26 29.00 C 0.00 0.00 0.00 3.56 +0.24 38 0 283 0
30JUL26 30.00 C 3.00 3.00 3.00 2.95 +0.21 38 1 1,682 +1
30JUL26 31.00 C 2.31 2.57 2.31 2.43 +0.22 38 113 3,304 +49
30JUL26 32.00 C 2.06 2.12 2.00 1.99 +0.17 38 119 4,488 +42
30JUL26 33.00 C 1.61 1.72 1.59 1.62 +0.14 38 93 1,819 +93
30JUL26 34.00 C 1.32 1.40 1.32 1.33 +0.12 39 163 1,234 +133
30JUL26 35.00 C 1.10 1.20 1.10 1.09 +0.11 39 47 1,106 -25
30JUL26 36.00 C 0.96 0.96 0.89 0.88 +0.09 40 6 1,197 +1
30JUL26 37.00 C 0.76 0.76 0.76 0.71 +0.08 40 1 2,354 +1
30JUL26 38.00 C 0.62 0.62 0.62 0.57 +0.07 40 20 1,791 +20
30JUL26 39.00 C 0.00 0.00 0.00 0.46 +0.06 41 0 2,771 0
30JUL26 40.00 C 0.38 0.46 0.38 0.36 +0.04 41 61 2,080 +55
30JUL26 41.00 C 0.00 0.00 0.00 0.29 +0.04 41 0 136 0
30JUL26 42.00 C 0.00 0.00 0.00 0.23 +0.03 41 0 60 0
30JUL26 43.00 C 0.00 0.00 0.00 0.19 +0.03 42 0 1,201 0
30JUL26 44.00 C 0.00 0.00 0.00 0.15 +0.02 42 0 282 0
30JUL26 45.00 C 0.19 0.19 0.19 0.12 +0.02 42 6 188 +6
30JUL26 46.00 C 0.00 0.00 0.00 0.10 +0.02 43 0 152 0
30JUL26 47.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 188 0
30JUL26 48.00 C 0.00 0.00 0.00 0.07 +0.02 44 0 150 0
30JUL26 49.00 C 0.00 0.00 0.00 0.06 +0.02 45 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.05 +0.02 45 0 663 0
28AUG26 15.00 C 0.00 0.00 0.00 16.42 +0.51 79 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 15.93 +0.51 76 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 15.44 +0.50 73 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 14.95 +0.49 71 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 14.48 +0.52 70 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 13.98 +0.50 67 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 13.50 +0.50 65 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 13.02 +0.49 63 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 12.54 +0.50 61 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 12.06 +0.43 60 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 11.59 +0.50 58 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.64 +0.50 55 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.67 +0.46 51 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.78 +0.40 49 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.89 +0.39 47 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 7.01 +0.35 45 0 0 0
28AUG26 26.00 C 6.90 6.90 6.90 6.19 +0.31 43 1 1 +1
28AUG26 27.00 C 0.00 0.00 0.00 5.43 +0.37 42 0 100 0
28AUG26 28.00 C 0.00 0.00 0.00 4.61 +0.22 39 0 147 0
28AUG26 29.00 C 0.00 0.00 0.00 3.97 +0.23 39 0 253 0
28AUG26 30.00 C 0.00 0.00 0.00 3.39 +0.20 39 0 1,040 0
28AUG26 31.00 C 2.94 2.94 2.94 2.89 +0.19 39 78 224 +77
28AUG26 32.00 C 2.49 2.62 2.48 2.44 +0.18 39 170 286 +90
28AUG26 33.00 C 0.00 0.00 0.00 2.07 +0.16 39 0 223 0
28AUG26 34.00 C 1.87 1.87 1.86 1.76 +0.15 40 140 286 +140
28AUG26 35.00 C 1.50 1.52 1.50 1.48 +0.11 40 3 68 +1
28AUG26 36.00 C 1.26 1.34 1.26 1.23 +0.09 40 53 698 +52
28AUG26 37.00 C 1.10 1.11 1.10 1.03 +0.09 40 470 550 +439
28AUG26 38.00 C 0.97 1.02 0.97 0.85 +0.08 40 32 63 +31
28AUG26 39.00 C 0.00 0.00 0.00 0.70 +0.07 40 0 72 0
28AUG26 40.00 C 0.69 0.69 0.69 0.58 +0.06 40 1 13 +1
28AUG26 41.00 C 0.00 0.00 0.00 0.48 +0.06 41 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.39 +0.05 41 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.32 +0.04 41 0 1,000 0
28AUG26 44.00 C 0.00 0.00 0.00 0.26 +0.03 41 0 0 0
28AUG26 45.00 C 0.35 0.35 0.35 0.22 +0.04 41 11 75 0
28AUG26 46.00 C 0.00 0.00 0.00 0.18 +0.03 41 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.15 +0.03 41 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 0.12 +0.02 41 0 2 0
28AUG26 49.00 C 0.00 0.00 0.00 0.10 +0.02 42 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 62 0
29SEP26 15.00 C 0.00 0.00 0.00 16.48 +0.50 71 3,000 3,000 +3,000
29SEP26 15.50 C 0.00 0.00 0.00 16.01 +0.52 70 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 15.51 +0.50 67 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 15.05 +0.52 67 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 14.55 +0.49 64 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.07 +0.50 62 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.60 +0.50 61 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.13 +0.50 59 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.64 +0.48 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.18 +0.50 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.72 +0.43 55 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 10.75 +0.46 51 0 31 0
29SEP26 22.00 C 0.00 0.00 0.00 9.87 +0.41 50 0 40 0
29SEP26 23.00 C 0.00 0.00 0.00 8.98 +0.40 47 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 8.10 +0.35 45 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 7.04 +0.19 39 0 10,009 0
29SEP26 26.00 C 0.00 0.00 0.00 6.39 +0.24 41 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 5.76 +0.38 42 0 41 0
29SEP26 28.00 C 0.00 0.00 0.00 4.93 +0.20 39 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 4.32 +0.22 39 0 44 0
29SEP26 30.00 C 3.73 3.73 3.73 3.76 +0.21 39 10 157 +10
29SEP26 31.00 C 0.00 0.00 0.00 3.26 +0.19 39 0 1,621 0
29SEP26 32.00 C 2.92 2.92 2.91 2.82 +0.19 39 15 1,070 +3
29SEP26 33.00 C 0.00 0.00 0.00 2.44 +0.17 39 0 4,300 0
29SEP26 34.00 C 0.00 0.00 0.00 2.11 +0.14 39 0 1,538 0
29SEP26 35.00 C 1.84 1.91 1.84 1.83 +0.17 40 107 3,821 +36
29SEP26 36.00 C 1.64 1.64 1.64 1.57 +0.10 40 102 10,897 +98
29SEP26 37.00 C 1.44 1.44 1.43 1.34 +0.09 40 200 2,726 +100
29SEP26 38.00 C 1.21 1.21 1.21 1.14 +0.08 40 100 8,057 +100
29SEP26 39.00 C 0.00 0.00 0.00 0.97 +0.07 40 3,000 14,766 +3,000
29SEP26 40.00 C 0.91 0.95 0.91 0.82 +0.06 40 4 14,765 0
29SEP26 41.00 C 0.00 0.00 0.00 0.69 +0.04 40 0 1,422 0
29SEP26 42.00 C 0.00 0.00 0.00 0.59 +0.05 40 0 1,413 0
29SEP26 43.00 C 0.63 0.65 0.63 0.50 +0.04 40 33 1,538 +33
29SEP26 44.00 C 0.00 0.00 0.00 0.42 +0.03 40 0 2,762 0
29SEP26 45.00 C 0.51 0.51 0.50 0.36 +0.03 40 22 3,427 +18
29SEP26 46.00 C 0.00 0.00 0.00 0.30 +0.02 40 0 1,920 0
29SEP26 47.00 C 0.41 0.41 0.41 0.25 +0.02 40 2 1,429 +2
29SEP26 48.00 C 0.00 0.00 0.00 0.21 +0.01 40 0 2,124 0
29SEP26 49.00 C 0.00 0.00 0.00 0.18 +0.01 41 0 2,485 0
29SEP26 50.00 C 0.30 0.30 0.30 0.15 +0.01 41 20 19,931 +20
29SEP26 52.50 C 0.00 0.00 0.00 0.10 +0.01 41 0 3,191 0
29SEP26 55.00 C 0.19 0.19 0.19 0.07 +0.01 42 5 7,876 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 722 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 0.00 42 0 6,868 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 42 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 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 0.00 0.00 0.00 0.01 0.00 45 0 615 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 403 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,352 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 825 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 377 0
30DEC26 15.00 C 0.00 0.00 0.00 16.71 +0.50 63 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 16.24 +0.50 61 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 15.78 +0.50 60 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 15.30 +0.49 58 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 14.82 +0.48 56 0 124 0
30DEC26 17.50 C 0.00 0.00 0.00 14.35 +0.47 55 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 13.92 +0.50 55 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 13.43 +0.39 53 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 12.99 +0.40 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.52 +0.39 50 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 12.08 +0.38 50 0 150 0
30DEC26 21.00 C 0.00 0.00 0.00 11.21 +0.38 48 0 30 0
30DEC26 22.00 C 10.30 10.30 10.30 10.38 +0.37 47 1 42 +1
30DEC26 23.00 C 0.00 0.00 0.00 9.56 +0.39 46 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 8.76 +0.37 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.00 +0.34 43 0 141 0
30DEC26 26.00 C 0.00 0.00 0.00 7.36 +0.60 44 0 52 0
30DEC26 27.00 C 0.00 0.00 0.00 6.58 +0.31 42 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 5.94 +0.29 41 0 27 0
30DEC26 29.00 C 0.00 0.00 0.00 5.34 +0.26 40 0 63 0
30DEC26 30.00 C 4.90 4.90 4.88 4.72 +0.06 39 5 1,688 +1
30DEC26 31.00 C 4.26 4.26 4.26 4.35 +0.34 40 10 197 +10
30DEC26 32.00 C 0.00 0.00 0.00 3.81 +0.23 39 0 1,073 0
30DEC26 33.00 C 3.55 3.55 3.42 3.42 +0.21 39 24 1,969 +21
30DEC26 34.00 C 0.00 0.00 0.00 3.08 +0.21 40 0 821 0
30DEC26 35.00 C 2.83 2.87 2.72 2.75 +0.17 40 145 1,889 +87
30DEC26 36.00 C 2.50 2.55 2.45 2.48 +0.17 40 79 7,501 -29
30DEC26 37.00 C 0.00 0.00 0.00 2.23 +0.19 40 8 6,264 +8
30DEC26 38.00 C 2.07 2.07 2.07 2.00 +0.19 40 1 4,260 0
30DEC26 39.00 C 0.00 0.00 0.00 1.79 +0.20 40 0 9,609 0
30DEC26 40.00 C 1.59 1.71 1.59 1.60 +0.20 40 159 1,665 +119
30DEC26 41.00 C 1.51 1.51 1.51 1.43 +0.19 40 108 2,351 +83
30DEC26 42.00 C 1.38 1.43 1.38 1.28 +0.19 41 10 2,083 +1
30DEC26 43.00 C 1.23 1.28 1.20 1.15 +0.19 41 240 674 +117
30DEC26 44.00 C 0.00 0.00 0.00 1.03 +0.19 41 0 628 0
30DEC26 45.00 C 1.04 1.04 1.04 0.92 +0.18 41 1 3,736 0
30DEC26 46.00 C 0.00 0.00 0.00 0.83 +0.19 41 0 545 0
30DEC26 47.00 C 0.00 0.00 0.00 0.75 +0.19 41 0 342 0
30DEC26 48.00 C 0.00 0.00 0.00 0.67 +0.18 41 0 239 0
30DEC26 49.00 C 0.00 0.00 0.00 0.60 +0.17 41 0 313 0
30DEC26 50.00 C 0.69 0.74 0.67 0.54 +0.16 42 12 5,765 +12
30DEC26 52.50 C 0.00 0.00 0.00 0.42 +0.15 42 0 2,185 0
30DEC26 55.00 C 0.00 0.00 0.00 0.33 +0.14 42 0 1,820 0
30DEC26 57.50 C 0.00 0.00 0.00 0.26 +0.12 43 0 420 0
30DEC26 60.00 C 0.34 0.37 0.34 0.20 +0.10 43 20 657 +5
30DEC26 62.50 C 0.30 0.30 0.30 0.16 +0.09 43 1 338 +1
30DEC26 65.00 C 0.00 0.00 0.00 0.13 +0.08 44 0 184 0
30DEC26 67.50 C 0.25 0.25 0.25 0.11 +0.07 45 30 184 +30
30DEC26 70.00 C 0.00 0.00 0.00 0.09 +0.06 45 0 1,934 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 +0.05 45 0 125 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 +0.05 46 0 622 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 +0.04 46 0 41 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 965 0
30MAR27 15.00 C 0.00 0.00 0.00 16.94 +0.49 58 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 16.48 +0.48 57 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 16.02 +0.48 56 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 15.57 +0.41 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 15.12 +0.48 54 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 14.67 +0.40 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 14.23 +0.40 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 13.79 +0.47 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.36 +0.40 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.93 +0.39 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.45 +0.33 47 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 11.67 +0.38 47 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 10.87 +0.35 46 0 50 0
30MAR27 23.00 C 0.00 0.00 0.00 10.09 +0.34 45 0 46 0
30MAR27 24.00 C 0.00 0.00 0.00 9.33 +0.32 44 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 8.62 +0.32 43 0 166 0
30MAR27 26.00 C 0.00 0.00 0.00 7.93 +0.31 42 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 7.28 +0.30 41 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 6.67 +0.29 41 0 60 0
30MAR27 29.00 C 6.50 6.50 6.00 6.06 +0.24 40 11 21 +11
30MAR27 30.00 C 5.45 5.62 5.45 5.58 +0.21 40 2 1,111 +2
30MAR27 31.00 C 0.00 0.00 0.00 5.12 +0.18 40 0 521 0
30MAR27 32.00 C 4.60 4.60 4.60 4.61 +0.22 39 1 382 0
30MAR27 33.00 C 4.20 4.20 4.20 4.17 +0.22 39 40 6,653 0
30MAR27 34.00 C 0.00 0.00 0.00 3.81 +0.19 39 0 6,952 0
30MAR27 35.00 C 3.49 3.49 3.49 3.49 +0.21 39 2 1,494 -2
30MAR27 36.00 C 0.00 0.00 0.00 3.18 +0.17 39 0 383 0
30MAR27 37.00 C 0.00 0.00 0.00 2.89 +0.17 39 0 212 0
30MAR27 38.00 C 0.00 0.00 0.00 2.62 +0.17 39 0 1,274 0
30MAR27 39.00 C 0.00 0.00 0.00 2.38 +0.17 39 0 532 0
30MAR27 40.00 C 2.33 2.33 2.33 2.15 +0.16 39 1 1,584 0
30MAR27 41.00 C 0.00 0.00 0.00 1.95 +0.17 39 0 502 0
30MAR27 42.00 C 0.00 0.00 0.00 1.76 +0.16 39 0 162 0
30MAR27 43.00 C 0.00 0.00 0.00 1.59 +0.16 39 0 311 0
30MAR27 44.00 C 0.00 0.00 0.00 1.44 +0.16 39 0 279 0
30MAR27 45.00 C 0.00 0.00 0.00 1.30 +0.16 39 0 2,313 0
30MAR27 46.00 C 0.00 0.00 0.00 1.18 +0.16 39 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 1.06 +0.15 39 0 65 0
30MAR27 48.00 C 1.23 1.23 1.23 0.96 +0.15 39 1 26 +1
30MAR27 49.00 C 0.00 0.00 0.00 0.86 +0.14 39 0 21 0
30MAR27 50.00 C 1.08 1.08 1.08 0.78 +0.14 39 20 1,265 +20
TOTAL CALL 25,524 583,331 +12,674
08MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 344 0 0 0
08MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
08MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
08MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
08MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
08MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 183 0 25 0
08MAY26 26.00 P 0.01 0.01 0.01 0.01 0.00 154 2 185 -2
08MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 125 0 368 0
08MAY26 28.00 P 0.01 0.01 0.01 0.01 0.00 96 1 1,171 0
08MAY26 29.00 P 0.01 0.01 0.01 0.03 +0.02 84 52 841 -52
08MAY26 30.00 P 0.05 0.06 0.02 0.06 -0.05 60 463 1,328 -213
08MAY26 31.00 P 0.31 0.45 0.17 0.23 -0.29 44 1,019 2,223 +367
08MAY26 32.00 P 0.92 1.03 0.79 0.93 -0.39 47 144 554 -4
08MAY26 33.00 P 1.97 1.97 1.63 1.89 -0.38 59 310 112 -90
08MAY26 34.00 P 0.00 0.00 0.00 2.88 -0.38 0 0 0 0
08MAY26 35.00 P 0.00 0.00 0.00 3.88 -0.37 0 0 0 0
08MAY26 36.00 P 0.00 0.00 0.00 4.88 -0.37 0 0 0 0
08MAY26 37.00 P 0.00 0.00 0.00 5.88 -0.37 0 0 0 0
08MAY26 38.00 P 0.00 0.00 0.00 6.88 -0.37 0 0 0 0
08MAY26 39.00 P 0.00 0.00 0.00 7.88 -0.37 0 0 0 0
08MAY26 40.00 P 0.00 0.00 0.00 8.88 -0.37 0 0 0 0
15MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
15MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
15MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
15MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
15MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
15MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
15MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 64 0
15MAY26 27.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 12 0
15MAY26 28.00 P 0.00 0.00 0.00 0.04 -0.03 43 0 255 0
15MAY26 29.00 P 0.14 0.14 0.10 0.12 -0.06 42 6 166 0
15MAY26 30.00 P 0.40 0.40 0.23 0.30 -0.13 40 358 388 +112
15MAY26 31.00 P 0.68 0.69 0.52 0.67 -0.20 40 1,012 735 +600
15MAY26 32.00 P 1.38 1.38 1.17 1.30 -0.25 42 14 226 +4
15MAY26 33.00 P 0.00 0.00 0.00 2.02 -0.42 39 0 34 0
15MAY26 34.00 P 0.00 0.00 0.00 2.96 -0.32 44 0 5 0
15MAY26 35.00 P 0.00 0.00 0.00 3.91 -0.34 46 0 0 0
15MAY26 36.00 P 0.00 0.00 0.00 4.89 -0.36 48 0 0 0
15MAY26 37.00 P 0.00 0.00 0.00 5.88 -0.42 0 0 0 0
15MAY26 38.00 P 0.00 0.00 0.00 6.88 -0.42 0 0 0 0
15MAY26 39.00 P 0.00 0.00 0.00 7.88 -0.42 0 0 0 0
15MAY26 40.00 P 0.00 0.00 0.00 8.88 -0.42 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 100 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 182 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 40 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 91 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 515 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 455 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 821 0
28MAY26 25.00 P 0.05 0.06 0.04 0.03 0.00 47 115 2,759 -26
28MAY26 26.00 P 0.08 0.09 0.08 0.06 -0.01 45 54 3,265 -22
28MAY26 27.00 P 0.14 0.14 0.12 0.13 -0.01 44 62 5,151 -50
28MAY26 28.00 P 0.26 0.26 0.21 0.23 -0.05 42 367 8,470 +1
28MAY26 29.00 P 0.41 0.42 0.36 0.41 -0.10 41 344 7,286 +295
28MAY26 30.00 P 0.76 0.76 0.61 0.69 -0.16 40 210 11,132 +103
28MAY26 31.00 P 1.32 1.45 1.00 1.10 -0.22 39 659 5,453 -21
28MAY26 32.00 P 1.80 1.80 1.54 1.70 -0.24 40 648 6,149 +149
28MAY26 33.00 P 2.30 2.40 2.30 2.40 -0.28 41 12 5,011 +10
28MAY26 34.00 P 3.17 3.45 2.99 3.20 -0.39 42 63 3,812 0
28MAY26 35.00 P 4.30 4.30 4.30 4.02 -0.41 40 1 2,791 -1
28MAY26 36.00 P 0.00 0.00 0.00 4.99 -0.32 44 0 666 0
28MAY26 37.00 P 0.00 0.00 0.00 5.94 -0.38 45 0 968 0
28MAY26 38.00 P 0.00 0.00 0.00 6.91 -0.39 46 0 393 0
28MAY26 39.00 P 0.00 0.00 0.00 7.89 -0.41 47 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 8.88 -0.42 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.88 -0.39 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.88 -0.39 0 0 0 0
28MAY26 43.00 P 11.82 11.85 11.82 11.88 -0.39 0 71 441 +41
28MAY26 44.00 P 0.00 0.00 0.00 12.88 -0.40 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.88 -0.39 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.88 -0.39 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.88 -0.39 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.88 -0.39 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.88 -0.39 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 18.88 -0.40 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 21.38 -0.39 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 23.88 -0.39 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 26.38 -0.40 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 28.88 -0.40 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 31.38 -0.40 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 33.88 -0.40 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 36.38 -0.40 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 38.88 -0.40 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 41.38 -0.40 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 43.88 -0.40 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5,021 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 240 0
29JUN26 19.00 P 0.02 0.02 0.02 0.01 0.00 52 13 34 +13
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 20.00 P 0.04 0.04 0.04 0.01 0.00 47 21 5,038 +21
29JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 281 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 181 0
29JUN26 23.00 P 0.10 0.10 0.10 0.05 0.00 42 30 1,374 0
29JUN26 24.00 P 0.14 0.14 0.14 0.09 0.00 42 24 570 +4
29JUN26 25.00 P 0.19 0.20 0.18 0.16 0.00 41 27 3,367 -21
29JUN26 26.00 P 0.27 0.27 0.26 0.26 -0.02 40 195 1,888 +96
29JUN26 27.00 P 0.40 0.40 0.38 0.39 -0.06 39 134 3,103 +29
29JUN26 28.00 P 0.57 0.58 0.55 0.60 -0.09 39 943 7,989 +733
29JUN26 29.00 P 0.93 0.93 0.79 0.87 -0.13 38 269 5,803 +205
29JUN26 30.00 P 1.43 1.43 1.14 1.21 -0.16 37 466 7,038 -45
29JUN26 31.00 P 1.68 1.68 1.57 1.67 -0.19 37 203 9,007 +35
29JUN26 32.00 P 2.40 2.40 2.18 2.24 -0.22 38 62 10,399 +1
29JUN26 33.00 P 2.95 2.95 2.78 2.94 -0.20 39 14 8,729 -12
29JUN26 34.00 P 0.00 0.00 0.00 3.70 -0.22 40 0 11,399 0
29JUN26 35.00 P 0.00 0.00 0.00 4.43 -0.30 39 0 11,527 0
29JUN26 36.00 P 0.00 0.00 0.00 5.34 -0.32 42 0 6,329 0
29JUN26 37.00 P 0.00 0.00 0.00 6.16 -0.40 41 0 12,595 0
29JUN26 38.00 P 0.00 0.00 0.00 7.07 -0.26 41 0 10,139 0
29JUN26 39.00 P 7.80 7.92 7.80 7.89 -0.41 33 17 5,387 0
29JUN26 40.00 P 0.00 0.00 0.00 8.96 -0.34 42 0 13,217 0
29JUN26 41.00 P 0.00 0.00 0.00 9.93 -0.34 43 0 9,220 0
29JUN26 42.00 P 0.00 0.00 0.00 10.91 -0.36 44 0 943 0
29JUN26 43.00 P 0.00 0.00 0.00 11.88 -0.39 0 0 127 0
29JUN26 44.00 P 0.00 0.00 0.00 12.88 -0.40 0 0 900 0
29JUN26 45.00 P 0.00 0.00 0.00 13.88 -0.39 0 0 10,281 0
29JUN26 46.00 P 14.78 14.78 14.78 14.88 -0.39 0 60 405 0
29JUN26 47.00 P 15.82 15.85 15.82 15.88 -0.39 0 61 264 0
29JUN26 48.00 P 16.82 16.85 16.82 16.88 -0.39 0 71 242 0
29JUN26 49.00 P 17.81 17.81 17.81 17.88 -0.39 0 26 370 0
29JUN26 50.00 P 0.00 0.00 0.00 18.88 -0.40 0 0 3,425 0
29JUN26 52.50 P 21.34 21.34 21.34 21.38 -0.39 0 35 881 0
29JUN26 55.00 P 0.00 0.00 0.00 23.88 -0.39 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.38 -0.40 0 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 28.88 -0.40 0 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 31.38 -0.40 0 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 33.88 -0.40 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 36.38 -0.40 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 38.88 -0.40 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 41.38 -0.40 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 43.88 -0.40 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 46.38 -0.34 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 48.88 -0.34 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 51.38 -0.34 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 53.88 -0.34 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 56.38 -0.34 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 58.88 -0.33 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 61.38 -0.33 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 63.88 -0.33 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 66.38 -0.33 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 68.88 -0.33 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 71.38 -0.33 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 73.88 -0.33 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 76.38 -0.33 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 78.88 -0.33 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.05 0.05 0.05 0.01 0.00 41 10 10 +10
30JUL26 19.50 P 0.07 0.07 0.07 0.02 0.00 43 5 5 +5
30JUL26 20.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 25 0
30JUL26 22.00 P 0.00 0.00 0.00 0.09 0.00 42 0 763 0
30JUL26 23.00 P 0.00 0.00 0.00 0.15 0.00 42 0 687 0
30JUL26 24.00 P 0.00 0.00 0.00 0.23 -0.01 41 0 853 0
30JUL26 25.00 P 0.36 0.36 0.36 0.35 -0.02 41 30 867 +8
30JUL26 26.00 P 0.50 0.52 0.49 0.49 -0.05 40 134 3,863 +102
30JUL26 27.00 P 0.69 0.71 0.69 0.68 -0.08 39 41 653 +39
30JUL26 28.00 P 0.91 0.91 0.90 0.93 -0.10 38 56 1,119 +1
30JUL26 29.00 P 1.25 1.25 1.19 1.23 -0.14 38 100 2,251 -15
30JUL26 30.00 P 1.65 1.65 1.52 1.63 -0.15 38 31 2,860 -13
30JUL26 31.00 P 2.01 2.09 2.01 2.09 -0.19 37 345 3,084 +274
30JUL26 32.00 P 2.55 2.57 2.55 2.66 -0.20 37 31 2,456 0
30JUL26 33.00 P 3.29 3.29 3.22 3.30 -0.23 38 90 698 +30
30JUL26 34.00 P 4.00 4.00 4.00 4.06 -0.19 39 1 269 0
30JUL26 35.00 P 0.00 0.00 0.00 4.77 -0.09 39 0 30 0
30JUL26 36.00 P 5.61 5.61 5.52 5.57 -0.21 39 56 333 +26
30JUL26 37.00 P 0.00 0.00 0.00 6.31 -0.31 37 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.17 -0.32 37 0 8 0
30JUL26 39.00 P 8.10 8.10 8.10 8.13 -0.26 39 1 22 +1
30JUL26 40.00 P 0.00 0.00 0.00 8.97 -0.36 36 0 4 0
30JUL26 41.00 P 0.00 0.00 0.00 9.93 -0.34 36 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 10.97 -0.30 41 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.94 -0.33 42 0 4 0
30JUL26 44.00 P 0.00 0.00 0.00 12.91 -0.37 42 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.90 -0.37 43 0 1 0
30JUL26 46.00 P 0.00 0.00 0.00 14.89 -0.38 43 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.88 -0.39 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.88 -0.39 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 17.88 -0.39 0 0 0 0
30JUL26 50.00 P 18.06 18.06 18.06 18.88 -0.40 0 3 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 49 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.04 0.00 43 0 8 0
28AUG26 19.50 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.11 0.00 42 0 111 0
28AUG26 22.00 P 0.00 0.00 0.00 0.18 0.00 42 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.27 0.00 42 0 43 0
28AUG26 24.00 P 0.41 0.41 0.41 0.39 -0.01 41 3 188 +3
28AUG26 25.00 P 0.56 0.56 0.54 0.55 -0.02 41 60 265 +30
28AUG26 26.00 P 0.00 0.00 0.00 0.72 -0.07 40 0 250 0
28AUG26 27.00 P 0.00 0.00 0.00 0.95 -0.10 39 0 163 0
28AUG26 28.00 P 1.24 1.24 1.21 1.24 -0.11 39 535 1,440 +500
28AUG26 29.00 P 1.55 1.55 1.55 1.59 -0.13 38 30 230 0
28AUG26 30.00 P 1.92 1.92 1.92 2.00 -0.15 38 9 1,073 +5
28AUG26 31.00 P 0.00 0.00 0.00 2.48 -0.18 38 0 279 0
28AUG26 32.00 P 0.00 0.00 0.00 3.04 -0.19 38 0 132 0
28AUG26 33.00 P 3.63 3.66 3.49 3.66 -0.24 38 269 581 +239
28AUG26 34.00 P 4.14 4.14 4.14 4.35 -0.23 39 16 146 +16
28AUG26 35.00 P 0.00 0.00 0.00 5.09 -0.19 39 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 5.79 -0.27 38 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.58 -0.29 38 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.41 -0.30 38 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.26 -0.32 38 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.15 -0.31 38 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.03 -0.34 37 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.97 -0.34 37 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.01 -0.26 41 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.96 -0.32 40 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.93 -0.34 41 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.91 -0.36 41 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 15.89 -0.38 41 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 16.88 -0.39 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 17.88 -0.39 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 18.88 -0.40 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 3,000 3,000 +3,000
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 42 0 82 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 32 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 21 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -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 0.00 0.00 0.00 0.07 -0.01 42 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.01 41 0 14 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 1,001 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 -0.01 41 0 401 0
29SEP26 22.00 P 0.33 0.33 0.33 0.27 -0.02 41 2 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.38 -0.04 41 0 748 0
29SEP26 24.00 P 0.00 0.00 0.00 0.53 -0.05 40 0 461 0
29SEP26 25.00 P 0.75 0.75 0.75 0.73 -0.05 40 1 10,776 +1
29SEP26 26.00 P 0.96 0.96 0.91 0.94 -0.09 40 104 1,749 +31
29SEP26 27.00 P 1.18 1.18 1.18 1.19 -0.11 39 2 2,264 +2
29SEP26 28.00 P 1.52 1.52 1.46 1.50 -0.13 39 12 6,556 0
29SEP26 29.00 P 0.00 0.00 0.00 1.87 -0.14 38 0 4,017 0
29SEP26 30.00 P 2.42 2.42 2.20 2.30 -0.18 38 29 8,826 +19
29SEP26 31.00 P 2.89 2.95 2.77 2.79 -0.18 38 126 6,968 0
29SEP26 32.00 P 0.00 0.00 0.00 3.35 -0.20 38 0 3,649 0
29SEP26 33.00 P 3.87 3.87 3.87 3.97 -0.23 38 1 4,035 0
29SEP26 34.00 P 4.62 4.62 4.62 4.61 -0.25 38 30 1,988 0
29SEP26 35.00 P 5.30 5.30 5.30 5.31 -0.29 38 2 9,267 0
29SEP26 36.00 P 0.00 0.00 0.00 6.12 -0.18 39 0 19,647 0
29SEP26 37.00 P 0.00 0.00 0.00 6.81 -0.36 38 0 5,269 0
29SEP26 38.00 P 0.00 0.00 0.00 7.64 -0.28 38 0 6,916 0
29SEP26 39.00 P 0.00 0.00 0.00 8.60 -0.17 41 3,000 9,114 0
29SEP26 40.00 P 0.00 0.00 0.00 9.32 -0.30 38 0 14,222 0
29SEP26 41.00 P 0.00 0.00 0.00 10.19 -0.32 38 0 2,093 0
29SEP26 42.00 P 0.00 0.00 0.00 10.98 -0.44 34 0 858 0
29SEP26 43.00 P 0.00 0.00 0.00 12.11 -0.23 40 0 2,661 0
29SEP26 44.00 P 0.00 0.00 0.00 12.97 -0.31 37 0 1,691 0
29SEP26 45.00 P 0.00 0.00 0.00 14.00 -0.29 40 0 4,690 0
29SEP26 46.00 P 0.00 0.00 0.00 14.95 -0.32 40 0 222 0
29SEP26 47.00 P 0.00 0.00 0.00 15.92 -0.35 40 0 142 0
29SEP26 48.00 P 0.00 0.00 0.00 16.90 -0.37 40 0 177 0
29SEP26 49.00 P 0.00 0.00 0.00 17.91 -0.36 43 0 636 0
29SEP26 50.00 P 0.00 0.00 0.00 18.92 -0.36 45 0 8,286 0
29SEP26 52.50 P 0.00 0.00 0.00 21.38 -0.39 0 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 23.88 -0.39 0 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 26.38 -0.40 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.88 -0.40 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 31.38 -0.40 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 33.88 -0.40 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 36.38 -0.40 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 38.88 -0.40 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 41.38 -0.40 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 43.88 -0.40 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 46.38 -0.38 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 48.88 -0.38 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 51.38 -0.38 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.88 -0.37 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.12 -0.02 47 0 31 0
30DEC26 16.50 P 0.00 0.00 0.00 0.14 -0.02 46 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 0.17 -0.03 46 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.20 -0.03 46 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.24 -0.03 45 0 54 0
30DEC26 18.50 P 0.00 0.00 0.00 0.28 -0.04 45 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.33 -0.04 45 0 193 0
30DEC26 19.50 P 0.00 0.00 0.00 0.38 -0.04 45 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.43 -0.05 44 0 504 0
30DEC26 21.00 P 0.54 0.54 0.53 0.54 -0.05 43 120 169 -81
30DEC26 22.00 P 0.00 0.00 0.00 0.69 -0.06 43 0 499 0
30DEC26 23.00 P 0.81 0.81 0.81 0.88 -0.05 42 1 62 +1
30DEC26 24.00 P 0.00 0.00 0.00 1.09 -0.06 42 0 604 0
30DEC26 25.00 P 1.22 1.22 1.22 1.33 -0.06 41 30 9,224 +30
30DEC26 26.00 P 1.54 1.54 1.49 1.61 -0.07 41 37 492 +31
30DEC26 27.00 P 0.00 0.00 0.00 1.91 -0.07 40 0 1,042 0
30DEC26 28.00 P 2.14 2.14 2.14 2.27 -0.07 40 5 1,025 0
30DEC26 29.00 P 2.57 2.57 2.52 2.64 -0.08 39 9 1,876 0
30DEC26 30.00 P 2.90 2.90 2.90 3.08 -0.10 39 1,377 5,379 -1,373
30DEC26 31.00 P 3.52 3.52 3.52 3.52 -0.15 38 50 4,278 0
30DEC26 32.00 P 0.00 0.00 0.00 4.10 -0.16 38 0 5,632 0
30DEC26 33.00 P 4.54 4.65 4.54 4.70 -0.19 38 3 2,519 0
30DEC26 34.00 P 0.00 0.00 0.00 5.34 -0.18 38 0 1,305 0
30DEC26 35.00 P 6.18 6.18 6.18 6.03 -0.17 38 30 4,715 +1
30DEC26 36.00 P 0.00 0.00 0.00 6.68 -0.31 38 0 8,365 0
30DEC26 37.00 P 0.00 0.00 0.00 7.52 -0.17 39 0 3,204 0
30DEC26 38.00 P 7.45 7.45 7.45 8.22 -0.25 38 1 4,450 0
30DEC26 39.00 P 9.02 9.02 9.02 9.01 -0.26 38 30 2,159 0
30DEC26 40.00 P 9.80 9.80 9.80 9.83 -0.32 39 1 2,001 -1
30DEC26 41.00 P 0.00 0.00 0.00 10.74 -0.19 39 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 11.50 -0.29 38 0 186 0
30DEC26 43.00 P 12.45 12.51 12.37 12.42 -0.24 39 150 961 +120
30DEC26 44.00 P 0.00 0.00 0.00 13.25 -0.32 38 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 14.15 -0.36 38 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 15.03 -0.42 36 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 15.95 -0.43 35 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 17.10 -0.22 41 0 33 0
30DEC26 49.00 P 0.00 0.00 0.00 18.05 -0.27 41 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 19.00 -0.28 41 0 137 0
30DEC26 52.50 P 0.00 0.00 0.00 21.43 -0.34 42 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 23.89 -0.38 42 0 75 0
30DEC26 57.50 P 0.00 0.00 0.00 26.38 -0.40 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.88 -0.40 0 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 31.38 -0.40 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.88 -0.40 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.38 -0.40 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.88 -0.40 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.38 -0.40 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.88 -0.40 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 46.38 -0.38 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 48.88 -0.38 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.21 -0.02 45 0 474 0
30MAR27 16.50 P 0.00 0.00 0.00 0.25 -0.02 44 0 202 0
30MAR27 17.00 P 0.00 0.00 0.00 0.29 -0.02 44 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 0.34 -0.02 44 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.40 -0.02 44 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.45 -0.03 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.51 -0.04 43 0 35 0
30MAR27 19.50 P 0.00 0.00 0.00 0.59 -0.03 43 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.67 -0.03 43 0 85 0
30MAR27 21.00 P 0.00 0.00 0.00 0.81 -0.04 42 0 11 0
30MAR27 22.00 P 0.00 0.00 0.00 0.99 -0.04 42 0 34 0
30MAR27 23.00 P 0.00 0.00 0.00 1.21 -0.06 41 0 188 0
30MAR27 24.00 P 0.00 0.00 0.00 1.46 -0.06 41 0 195 0
30MAR27 25.00 P 0.00 0.00 0.00 1.74 -0.07 41 0 186 0
30MAR27 26.00 P 0.00 0.00 0.00 2.05 -0.07 40 0 312 0
30MAR27 27.00 P 0.00 0.00 0.00 2.39 -0.09 40 0 489 0
30MAR27 28.00 P 2.66 2.67 2.66 2.77 -0.09 39 6 432 +6
30MAR27 29.00 P 0.00 0.00 0.00 3.16 -0.12 39 0 739 0
30MAR27 30.00 P 0.00 0.00 0.00 3.61 -0.12 38 0 2,908 0
30MAR27 31.00 P 0.00 0.00 0.00 4.07 -0.15 38 0 641 0
30MAR27 32.00 P 0.00 0.00 0.00 4.63 -0.15 38 0 187 0
30MAR27 33.00 P 5.15 5.15 5.15 5.22 -0.18 38 1 5,305 0
30MAR27 34.00 P 0.00 0.00 0.00 5.89 -0.17 38 0 6,610 0
30MAR27 35.00 P 0.00 0.00 0.00 6.51 -0.23 38 0 1,032 0
30MAR27 36.00 P 0.00 0.00 0.00 7.19 -0.20 38 0 294 0
30MAR27 37.00 P 0.00 0.00 0.00 7.92 -0.21 38 0 78 0
30MAR27 38.00 P 0.00 0.00 0.00 8.68 -0.21 38 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 9.44 -0.23 38 0 33 0
30MAR27 40.00 P 0.00 0.00 0.00 10.23 -0.24 38 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 11.04 -0.24 38 0 156 0
30MAR27 42.00 P 0.00 0.00 0.00 11.85 -0.26 38 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 12.69 -0.27 38 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 13.55 -0.27 38 0 133 0
30MAR27 45.00 P 0.00 0.00 0.00 14.42 -0.27 38 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 15.28 -0.30 37 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 16.17 -0.37 37 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 17.10 -0.39 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.05 -0.39 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.00 -0.37 37 0 0 0
TOTAL PUT 18,674 497,323 +5,308
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$ 19.67
28MAY26 11.50 C 0.00 0.00 0.00 8.20 +0.52 124 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 7.68 +0.50 84 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 7.18 +0.50 73 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 6.68 +0.50 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 6.20 +0.52 91 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.70 +0.52 83 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.18 +0.50 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.68 +0.49 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.19 +0.50 55 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.69 +0.49 48 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.24 +0.51 58 0 55 0
28MAY26 17.00 C 0.00 0.00 0.00 2.76 +0.48 53 0 65 0
28MAY26 17.50 C 0.00 0.00 0.00 2.30 +0.43 51 0 16 0
28MAY26 18.00 C 0.00 0.00 0.00 1.88 +0.39 50 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 1.52 +0.35 50 0 34 0
28MAY26 19.00 C 1.38 1.38 1.12 1.19 +0.27 50 18 89 +3
28MAY26 19.50 C 0.00 0.00 0.00 0.95 +0.26 52 0 84 0
28MAY26 20.00 C 0.69 0.69 0.69 0.71 +0.20 51 3 109 0
28MAY26 21.00 C 0.35 0.41 0.35 0.39 +0.13 51 6 192 +2
28MAY26 22.00 C 0.32 0.32 0.22 0.20 +0.08 51 8 67 0
28MAY26 23.00 C 0.00 0.00 0.00 0.09 +0.03 50 0 108 0
28MAY26 24.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 32 0
28MAY26 25.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 43 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 15.09 +0.52 224 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 14.99 +0.52 220 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 14.87 +0.50 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 14.77 +0.50 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 14.69 +0.52 210 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 14.42 +0.50 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 14.17 +0.50 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 13.92 +0.50 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 13.67 +0.49 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 13.45 +0.52 183 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 13.17 +0.49 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 12.93 +0.50 151 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 12.70 +0.52 166 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 12.43 +0.50 141 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 12.18 +0.50 136 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 11.95 +0.52 150 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 11.68 +0.50 126 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 11.45 +0.52 140 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 11.18 +0.50 117 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 10.93 +0.50 113 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 10.68 +0.50 109 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 10.43 +0.50 105 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 10.18 +0.50 101 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.93 +0.50 97 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.68 +0.50 94 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.20 +0.52 103 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.68 +0.50 80 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 8.20 +0.52 90 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 7.68 +0.50 67 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 7.18 +0.50 60 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 6.68 +0.50 53 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 6.20 +0.52 66 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 5.70 +0.51 60 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.19 +0.51 51 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.70 +0.51 50 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 4.22 +0.50 49 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.69 +0.41 37 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 3.29 +0.39 46 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 2.92 +0.39 48 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 2.55 +0.37 48 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 2.22 +0.34 49 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 1.92 +0.29 49 0 64 0
29JUN26 19.00 C 1.53 1.53 1.53 1.70 +0.31 50 28 60 0
29JUN26 19.50 C 1.56 1.56 1.53 1.43 +0.25 49 20 18 -9
29JUN26 20.00 C 0.00 0.00 0.00 1.23 +0.23 50 0 62 0
29JUN26 21.00 C 0.00 0.00 0.00 0.87 +0.19 50 0 63 0
29JUN26 22.00 C 0.00 0.00 0.00 0.60 +0.14 49 0 56 0
29JUN26 23.00 C 0.48 0.48 0.42 0.40 +0.10 49 3 93 0
29JUN26 24.00 C 0.39 0.39 0.39 0.27 +0.07 49 8 60 -8
29JUN26 25.00 C 0.00 0.00 0.00 0.17 +0.05 49 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.11 +0.03 49 0 57 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 +0.02 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 +0.02 50 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 8.21 +0.53 77 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 7.71 +0.53 71 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 7.21 +0.53 66 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 6.71 +0.53 61 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 6.20 +0.51 54 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.70 +0.51 49 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.20 +0.44 45 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.75 +0.43 47 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.26 +0.35 44 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.84 +0.31 44 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.46 +0.31 45 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.10 +0.28 45 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.82 +0.30 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.50 +0.27 47 0 35 0
30JUL26 18.50 C 0.00 0.00 0.00 2.28 +0.29 49 0 46 0
30JUL26 19.00 C 0.00 0.00 0.00 2.06 +0.30 49 0 48 0
30JUL26 19.50 C 0.00 0.00 0.00 1.84 +0.27 50 0 59 0
30JUL26 20.00 C 0.00 0.00 0.00 1.62 +0.24 50 0 95 0
30JUL26 21.00 C 0.00 0.00 0.00 1.25 +0.20 49 0 15 0
30JUL26 22.00 C 0.00 0.00 0.00 0.95 +0.17 49 0 16 0
30JUL26 23.00 C 0.00 0.00 0.00 0.71 +0.13 49 0 11 0
30JUL26 24.00 C 0.00 0.00 0.00 0.53 +0.11 49 0 16 0
30JUL26 25.00 C 0.00 0.00 0.00 0.39 +0.09 49 0 33 0
30JUL26 26.00 C 0.39 0.39 0.39 0.28 +0.06 49 15 15 +14
30JUL26 27.00 C 0.30 0.30 0.30 0.20 +0.04 49 15 16 +15
30JUL26 28.00 C 0.00 0.00 0.00 0.15 +0.04 49 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 6.71 +0.53 53 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 6.21 +0.50 49 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.73 +0.47 48 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 5.33 +0.48 50 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.92 +0.47 50 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.57 +0.49 51 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.06 +0.33 46 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.72 +0.33 47 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.40 +0.31 47 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.11 +0.30 48 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.78 +0.25 47 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.53 +0.23 47 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.39 +0.32 50 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.16 +0.27 50 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.96 +0.26 50 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 1.58 +0.23 50 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 1.26 +0.19 50 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 1.00 +0.16 50 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.78 +0.13 49 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.62 +0.12 50 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.48 +0.09 49 0 1 0
28AUG26 27.00 C 0.00 0.00 0.00 0.37 - 49 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 11.23 +0.55 93 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.98 +0.55 90 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.73 +0.55 87 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.48 +0.55 84 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 10.23 +0.55 81 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.98 +0.55 78 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.73 +0.55 76 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 9.23 +0.55 71 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.73 +0.55 66 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 8.22 +0.54 60 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.73 +0.54 57 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.25 +0.57 55 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.78 +0.55 53 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.33 +0.53 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.91 +0.53 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.47 +0.44 49 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 5.08 +0.43 49 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 4.74 +0.45 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.37 +0.42 49 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 4.04 +0.42 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.58 +0.26 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.28 +0.28 46 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 3.00 +0.27 46 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.75 +0.23 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.61 +0.30 48 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 2.38 +0.30 48 0 36 0
29SEP26 20.00 C 2.05 2.05 2.05 2.17 +0.27 48 12 12 +7
29SEP26 21.00 C 0.00 0.00 0.00 1.80 +0.25 48 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 1.47 +0.21 48 0 29 0
29SEP26 23.00 C 0.00 0.00 0.00 1.20 +0.19 48 0 17 0
29SEP26 24.00 C 0.00 0.00 0.00 0.98 +0.17 48 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.79 +0.14 48 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.63 +0.11 48 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.51 +0.11 48 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.40 +0.08 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.32 +0.07 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.26 +0.06 48 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.20 +0.04 47 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.16 +0.04 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.13 +0.03 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 8.31 +0.49 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.88 +0.46 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.46 +0.46 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.06 +0.49 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.66 +0.45 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.31 +0.50 50 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.78 +0.30 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.60 +0.49 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.10 +0.32 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.79 +0.33 46 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 4.49 +0.32 46 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 4.19 +0.30 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.04 +0.40 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.66 +0.29 46 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 3.52 +0.40 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.20 +0.25 46 0 5 0
30DEC26 19.50 C 0.00 0.00 0.00 3.07 +0.33 48 0 0 0
30DEC26 20.00 C 2.72 2.77 2.72 2.85 +0.30 48 15 31 +10
30DEC26 21.00 C 0.00 0.00 0.00 2.47 +0.27 48 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 2.14 +0.24 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.85 +0.22 48 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 1.59 +0.19 48 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.37 +0.17 48 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 1.17 +0.15 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.00 +0.13 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.85 +0.11 47 0 998 0
30DEC26 29.00 C 0.00 0.00 0.00 0.73 +0.10 47 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.63 +0.10 47 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.53 +0.07 47 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.46 +0.08 47 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.38 +0.05 47 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.33 +0.05 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.38 +0.33 44 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 8.01 +0.37 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.75 +0.47 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.23 +0.36 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 7.03 +0.45 49 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 6.66 +0.47 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.32 +0.46 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.98 +0.44 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.66 +0.44 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.36 +0.43 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.07 +0.42 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.78 +0.40 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.52 +0.39 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.17 +0.29 46 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 3.92 +0.26 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.70 +0.25 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.60 +0.33 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.35 +0.26 47 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.01 +0.27 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.68 +0.30 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.36 +0.22 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.10 +0.21 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.85 +0.20 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.64 +0.17 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.45 +0.17 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.27 +0.16 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.10 +0.10 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.99 +0.11 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.88 +0.10 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.78 +0.11 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.68 +0.08 47 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.61 +0.08 47 0 0 0
TOTAL CALL 151 4,064 +34
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 72 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 0.03 -0.02 51 0 72 0
28MAY26 16.00 P 0.00 0.00 0.00 0.05 -0.04 50 0 76 0
28MAY26 16.50 P 0.09 0.09 0.08 0.09 -0.05 49 2 101 -1
28MAY26 17.00 P 0.16 0.17 0.16 0.15 -0.07 49 13 38 -1
28MAY26 17.50 P 0.18 0.22 0.18 0.24 -0.10 49 3 108 -3
28MAY26 18.00 P 0.34 0.38 0.33 0.37 -0.13 50 4 43 0
28MAY26 18.50 P 0.58 0.58 0.57 0.53 -0.17 49 4 54 +2
28MAY26 19.00 P 0.77 0.77 0.77 0.73 -0.22 49 5 94 0
28MAY26 19.50 P 0.00 0.00 0.00 0.98 -0.28 49 0 64 0
28MAY26 20.00 P 0.00 0.00 0.00 1.26 -0.35 48 0 86 0
28MAY26 21.00 P 1.84 1.84 1.84 2.00 -0.37 50 15 30 0
28MAY26 22.00 P 0.00 0.00 0.00 2.82 -0.47 50 0 17 0
28MAY26 23.00 P 0.00 0.00 0.00 3.78 -0.44 57 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 4.74 -0.44 61 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 5.69 -0.47 61 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 6.69 -0.47 69 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.66 -0.50 66 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.61 -0.55 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.68 -0.47 86 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.68 -0.46 92 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.72 -0.43 109 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.60 -0.55 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 13.63 -0.52 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 14.60 -0.55 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 150 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 142 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 137 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 128 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 115 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 108 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 50 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 -0.02 49 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 24 0
29JUN26 14.50 P 0.00 0.00 0.00 0.08 -0.03 49 0 97 0
29JUN26 15.00 P 0.00 0.00 0.00 0.13 -0.04 49 0 51 0
29JUN26 15.50 P 0.00 0.00 0.00 0.18 -0.06 49 0 58 0
29JUN26 16.00 P 0.00 0.00 0.00 0.25 -0.09 48 0 60 0
29JUN26 16.50 P 0.00 0.00 0.00 0.34 -0.09 48 0 89 0
29JUN26 17.00 P 0.00 0.00 0.00 0.46 -0.11 48 0 69 0
29JUN26 17.50 P 0.00 0.00 0.00 0.61 -0.15 48 0 59 0
29JUN26 18.00 P 0.00 0.00 0.00 0.77 -0.17 48 0 157 0
29JUN26 18.50 P 1.05 1.05 1.05 0.97 -0.20 47 1 146 0
29JUN26 19.00 P 0.00 0.00 0.00 1.20 -0.23 47 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 1.47 -0.25 48 0 71 0
29JUN26 20.00 P 1.70 1.70 1.70 1.77 -0.26 48 1 60 -1
29JUN26 21.00 P 0.00 0.00 0.00 2.48 -0.27 50 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 3.21 -0.36 50 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 4.06 -0.36 52 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 4.94 -0.38 54 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.83 -0.42 53 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 6.75 -0.45 53 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 7.73 -0.45 56 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 8.73 -0.44 60 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.72 -0.43 63 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.70 -0.45 65 0 12 0
29JUN26 31.00 P 0.00 0.00 0.00 11.72 -0.43 72 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.60 -0.55 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.63 -0.52 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.75 -0.40 87 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 16 0
30JUL26 13.50 P 0.00 0.00 0.00 0.10 -0.03 49 0 9 0
30JUL26 14.00 P 0.00 0.00 0.00 0.14 -0.04 48 0 1 0
30JUL26 14.50 P 0.00 0.00 0.00 0.20 -0.04 49 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.26 -0.06 48 0 13 0
30JUL26 15.50 P 0.35 0.35 0.35 0.35 -0.07 48 1 31 +1
30JUL26 16.00 P 0.00 0.00 0.00 0.45 -0.10 48 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 0.58 -0.11 48 0 113 0
30JUL26 17.00 P 0.00 0.00 0.00 0.73 -0.12 48 0 22 0
30JUL26 17.50 P 0.00 0.00 0.00 0.89 -0.16 48 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 1.09 -0.16 48 0 7 0
30JUL26 18.50 P 0.00 0.00 0.00 1.29 -0.20 47 0 35 0
30JUL26 19.00 P 0.00 0.00 0.00 1.53 -0.23 47 0 12 0
30JUL26 19.50 P 0.00 0.00 0.00 1.80 -0.25 47 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.09 -0.27 47 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 2.73 -0.34 48 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 3.55 -0.25 51 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.33 -0.28 51 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.19 -0.27 53 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.04 -0.31 53 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.94 -0.33 54 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.90 -0.35 57 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.73 -0.48 50 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.13 -0.04 49 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.19 -0.03 49 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.24 -0.05 48 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.33 -0.05 49 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.43 -0.05 49 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.52 -0.09 48 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.65 -0.09 48 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 0.79 -0.12 48 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.96 -0.13 48 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.14 -0.16 48 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.35 -0.18 48 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.57 -0.21 48 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.82 -0.21 48 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.08 -0.24 48 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.37 -0.26 48 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.00 -0.32 48 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 3.79 -0.26 50 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.55 -0.29 51 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.38 -0.29 52 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.09 -0.44 48 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.11 -0.31 54 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.90 - 50 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 48 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 -0.01 48 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 -0.02 47 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.15 -0.02 48 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.20 -0.03 48 0 8 0
29SEP26 13.50 P 0.00 0.00 0.00 0.26 -0.04 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.33 -0.03 47 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.41 -0.06 47 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.52 -0.06 47 0 18 0
29SEP26 15.50 P 0.00 0.00 0.00 0.64 -0.09 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.78 -0.11 47 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 0.94 -0.11 47 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.11 -0.16 47 0 12 0
29SEP26 17.50 P 0.00 0.00 0.00 1.30 -0.15 46 0 36 0
29SEP26 18.00 P 0.00 0.00 0.00 1.52 -0.17 47 0 6 0
29SEP26 18.50 P 1.85 1.85 1.85 1.75 -0.19 46 10 102 -10
29SEP26 19.00 P 0.00 0.00 0.00 2.00 -0.20 46 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 2.28 -0.21 47 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 2.56 -0.25 46 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 3.19 -0.27 47 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 3.98 -0.21 49 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 4.73 -0.23 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.50 -0.26 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.33 -0.28 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.11 -0.40 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.09 -0.29 51 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.00 -0.29 52 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 9.77 -0.50 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.70 -0.53 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.72 -0.48 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.62 -0.56 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.63 -0.53 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.75 -0.40 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.21 -0.03 47 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 -0.03 47 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.35 -0.04 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.43 -0.05 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.53 -0.05 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.65 -0.05 47 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.76 -0.08 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.91 -0.07 47 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 1.06 -0.08 47 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.21 -0.11 46 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.39 -0.13 46 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.59 -0.13 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.79 -0.15 46 0 26 0
30DEC26 18.00 P 0.00 0.00 0.00 2.06 -0.17 47 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 2.28 -0.17 46 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 2.53 -0.23 46 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 2.81 -0.24 46 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 3.10 -0.21 46 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.70 -0.26 46 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.38 -0.28 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.19 -0.22 48 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.83 -0.35 46 0 0 0
30DEC26 25.00 P 6.70 6.70 6.70 6.70 -0.29 47 1 0 -1
30DEC26 26.00 P 0.00 0.00 0.00 7.57 -0.24 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.28 -0.40 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.13 -0.42 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.03 -0.42 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.07 -0.29 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.87 -0.42 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.76 -0.48 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.70 -0.52 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.75 -0.44 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.35 -0.04 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.44 -0.04 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.53 -0.06 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.64 -0.06 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.75 -0.08 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.88 -0.08 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.05 -0.07 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.18 -0.10 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.35 -0.12 46 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.55 -0.11 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.73 -0.14 46 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 1.97 -0.13 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.20 -0.13 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.44 -0.15 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.68 -0.15 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.94 -0.17 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.19 -0.23 45 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.52 -0.21 46 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.10 -0.27 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.76 -0.26 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.47 -0.28 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.21 -0.33 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.12 -0.20 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.89 -0.22 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.57 -0.38 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.42 -0.41 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.28 -0.40 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.16 -0.44 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.05 -0.43 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.95 -0.48 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.87 -0.49 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.80 -0.51 45 0 0 0
TOTAL PUT 60 3,844 -14
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$ 3.59
28MAY26 2.70 C 0.00 0.00 0.00 0.91 -0.02 78 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.81 -0.02 69 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.71 -0.02 61 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.61 -0.02 53 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.51 -0.03 46 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.41 -0.02 38 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.31 -0.02 30 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.14 -0.04 24 0 11 0
28MAY26 3.60 C 0.00 0.00 0.00 0.09 -0.01 26 0 10 0
28MAY26 3.70 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.03 0.00 28 0 20 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 -0.01 25 0 225 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 14 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.92 -0.01 51 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.82 -0.01 46 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.72 -0.01 41 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.62 -0.01 35 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.52 -0.02 30 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.43 -0.01 29 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.13 -0.03 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.06 -0.01 24 0 79 0
29JUN26 3.90 C 0.04 0.04 0.04 0.04 -0.01 24 12 318 +12
29JUN26 4.00 C 0.00 0.00 0.00 0.03 0.00 26 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 0.00 27 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.92 -0.01 46 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.82 -0.01 41 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.72 -0.01 36 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.62 -0.02 32 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.53 -0.02 31 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.43 -0.03 26 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.35 -0.03 26 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.27 -0.03 24 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.21 -0.01 25 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.11 -0.01 24 0 23 0
30JUL26 3.80 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.92 -0.01 41 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.82 -0.01 37 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.73 -0.01 36 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.63 -0.02 32 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.53 -0.03 28 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.44 -0.03 26 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.36 -0.04 25 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.29 -0.03 25 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.92 -0.01 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.83 -0.01 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.73 -0.01 32 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.64 -0.01 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.55 -0.02 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.47 -0.02 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.40 -0.01 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.33 -0.01 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.27 -0.01 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.22 -0.01 26 0 100 0
29SEP26 3.70 C 0.00 0.00 0.00 0.17 -0.02 25 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.12 0.00 27 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 -0.01 24 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 0.00 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.02 0.00 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.93 -0.01 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.84 -0.01 30 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.75 -0.01 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.67 -0.01 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.59 -0.01 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.52 -0.01 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.45 -0.01 26 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.39 -0.01 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.95 -0.01 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.87 0.00 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.79 0.00 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.71 -0.01 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.63 -0.01 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.56 -0.01 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.51 0.00 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.44 -0.01 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.39 -0.01 25 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.30 -0.01 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.17 -0.01 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.07 0.00 25 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
TOTAL CALL 12 2,435 +12
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 1,400 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 0.00 25 0 104 0
28MAY26 3.50 P 0.04 0.04 0.04 0.04 0.00 23 5 43 +5
28MAY26 3.60 P 0.08 0.08 0.08 0.08 0.00 22 12 207 +12
28MAY26 3.70 P 0.00 0.00 0.00 0.14 +0.01 21 0 28 0
28MAY26 3.80 P 0.00 0.00 0.00 0.22 +0.02 21 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.31 +0.02 0 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.41 +0.03 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.51 +0.03 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.61 +0.02 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.71 +0.02 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.81 +0.02 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.21 +0.02 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.31 +0.02 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.66 +0.02 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.91 +0.02 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 26 0 6 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 +0.01 27 0 40 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 +0.01 26 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 25 0
29JUN26 3.60 P 0.00 0.00 0.00 0.14 +0.02 25 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.20 +0.02 26 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.27 +0.03 26 0 59 0
29JUN26 3.90 P 0.00 0.00 0.00 0.35 +0.03 27 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.43 +0.03 26 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.53 +0.04 30 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.62 +0.03 30 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.72 +0.03 33 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.82 +0.03 36 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.92 +0.02 39 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.02 +0.02 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.12 +0.02 45 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.22 +0.02 48 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.32 +0.02 51 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.41 +0.01 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.91 +0.01 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.41 +0.01 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.66 +0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.91 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.16 +0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.41 +0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.66 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.91 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.16 +0.02 0 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.07 +0.01 25 0 40 0
30JUL26 3.40 P 0.00 0.00 0.00 0.09 0.00 23 0 29 0
30JUL26 3.50 P 0.00 0.00 0.00 0.13 0.00 22 0 2 0
30JUL26 3.60 P 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.24 +0.01 22 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.31 +0.01 21 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.39 +0.01 21 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.47 +0.01 19 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.56 +0.01 18 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.66 +0.02 21 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.14 +0.01 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
28AUG26 3.70 P 0.23 0.26 0.23 0.27 +0.01 23 18 18 +18
28AUG26 3.80 P 0.00 0.00 0.00 0.33 +0.01 22 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.41 +0.01 22 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.49 +0.01 22 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.57 +0.01 20 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.66 +0.01 19 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.76 +0.02 21 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 +0.01 27 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 27 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 0.00 26 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 0.00 26 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 +0.01 26 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.12 +0.01 26 0 5 0
29SEP26 3.40 P 0.00 0.00 0.00 0.16 +0.02 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.20 +0.01 26 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.25 +0.01 25 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.30 0.00 24 0 103 0
29SEP26 3.80 P 0.00 0.00 0.00 0.37 +0.01 25 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.45 +0.02 26 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.53 +0.02 26 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.61 +0.02 26 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.69 +0.01 25 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.78 +0.01 25 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.88 +0.02 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.97 +0.01 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.07 +0.02 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.16 +0.01 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.26 +0.01 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.36 +0.01 30 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.70 +0.01 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 0.00 26 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 +0.01 26 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 0.00 26 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 +0.01 26 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 +0.01 26 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.26 +0.02 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.31 +0.01 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.37 +0.02 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.43 +0.01 26 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.51 +0.03 27 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.58 +0.02 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.66 +0.03 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.74 +0.03 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.83 +0.03 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.92 +0.03 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.01 +0.03 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.11 +0.04 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.20 +0.03 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.30 +0.04 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.39 +0.03 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.49 +0.03 34 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.73 +0.02 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.98 +0.01 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.22 0.00 40 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 +0.01 27 0 24 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 +0.02 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 +0.02 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 +0.02 26 0 0 0
30MAR27 3.60 P 0.34 0.34 0.34 0.36 +0.03 26 21 31 +21
30MAR27 3.70 P 0.00 0.00 0.00 0.41 +0.02 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.48 +0.03 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.55 +0.04 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.62 +0.03 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.69 +0.03 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.77 +0.03 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.86 +0.04 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.94 +0.03 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.03 +0.04 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.12 +0.04 29 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.21 +0.03 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.30 +0.03 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.39 +0.02 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.49 +0.03 31 0 0 0
TOTAL PUT 56 3,799 +56
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$ 35.02
28MAY26 23.00 C 0.00 0.00 0.00 12.05 +0.43 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.06 +0.44 58 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.06 +0.44 50 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.06 +0.44 41 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.06 +0.44 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.06 +0.44 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.06 +0.43 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.06 +0.43 0 0 37 0
28MAY26 31.00 C 0.00 0.00 0.00 4.07 +0.44 20 0 97 0
28MAY26 32.00 C 0.00 0.00 0.00 3.08 +0.42 18 0 149 0
28MAY26 33.00 C 2.35 2.35 2.35 2.13 +0.38 18 1 195 0
28MAY26 34.00 C 1.15 1.15 1.12 1.25 +0.28 16 89 1,228 -74
28MAY26 35.00 C 0.70 0.74 0.50 0.64 +0.18 18 45 1,096 -5
28MAY26 36.00 C 0.40 0.41 0.25 0.27 +0.09 18 38 576 +28
28MAY26 37.00 C 0.15 0.15 0.15 0.09 +0.03 18 10 303 +10
28MAY26 38.00 C 0.06 0.06 0.06 0.03 +0.01 19 8 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 20 0 679 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 24 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 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 16.55 +0.44 75 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.05 +0.44 69 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.52 +0.41 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.02 +0.41 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.05 +0.44 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.03 +0.41 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.06 +0.44 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.06 +0.44 49 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 10.06 +0.44 42 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 9.06 +0.44 0 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 8.06 +0.44 0 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 7.06 +0.43 0 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 6.06 +0.43 0 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 5.07 +0.44 23 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 4.07 +0.43 18 0 30 0
29JUN26 32.00 C 3.15 3.15 3.15 3.08 +0.40 17 5 139 -5
29JUN26 33.00 C 0.00 0.00 0.00 2.15 +0.39 17 0 133 0
29JUN26 34.00 C 1.56 1.56 1.19 1.33 +0.26 17 17 236 -1
29JUN26 35.00 C 0.74 0.74 0.66 0.74 +0.14 17 70 584 +20
29JUN26 36.00 C 0.50 0.53 0.50 0.37 +0.07 17 6 741 -4
29JUN26 37.00 C 0.00 0.00 0.00 0.17 +0.02 18 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.07 0.00 17 0 47 0
29JUN26 39.00 C 0.10 0.10 0.10 0.03 0.00 18 3 45 +3
29JUN26 40.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 12.06 +0.44 49 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.06 +0.44 43 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 10.06 +0.44 37 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.06 +0.44 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.06 +0.44 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.06 +0.43 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.07 +0.44 25 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.07 +0.44 20 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.07 +0.42 16 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 3.11 +0.39 18 0 60 0
30JUL26 33.00 C 0.00 0.00 0.00 2.20 +0.35 17 0 60 0
30JUL26 34.00 C 1.55 1.66 1.35 1.50 +0.27 18 43 98 -4
30JUL26 35.00 C 0.90 0.90 0.90 0.93 +0.14 17 20 145 -20
30JUL26 36.00 C 0.57 0.57 0.57 0.59 +0.08 18 2 221 0
30JUL26 37.00 C 0.40 0.40 0.40 0.35 +0.05 18 9 28 +8
30JUL26 38.00 C 0.00 0.00 0.00 0.20 +0.03 18 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.11 +0.02 18 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 11.06 +0.44 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.06 +0.44 35 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.06 +0.44 28 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.06 +0.44 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.06 +0.43 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.07 +0.44 23 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.07 +0.42 19 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.10 +0.39 20 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 3.21 +0.34 20 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 2.35 +0.26 18 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 1.74 +0.19 19 0 18 0
28AUG26 35.00 C 0.00 0.00 0.00 1.25 +0.13 19 0 100 0
28AUG26 36.00 C 0.87 0.87 0.83 0.89 +0.10 19 16 97 +1
28AUG26 37.00 C 0.00 0.00 0.00 0.62 +0.07 20 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.42 +0.05 20 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.29 +0.03 20 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.18 +0.01 20 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.03 - 21 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 16.55 +0.44 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.05 +0.44 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.55 +0.44 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.05 +0.44 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.05 +0.44 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.05 +0.43 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.06 +0.44 41 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 11.06 +0.44 36 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 10.06 +0.44 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.06 +0.44 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.06 +0.44 0 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 7.06 +0.43 0 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 6.07 +0.44 21 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 5.08 +0.43 19 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 4.13 +0.39 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.27 +0.35 19 0 32 0
29SEP26 33.00 C 0.00 0.00 0.00 2.54 +0.28 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.88 +0.21 18 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 1.41 +0.16 19 0 47 0
29SEP26 36.00 C 0.00 0.00 0.00 1.04 +0.13 19 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.75 +0.10 19 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.53 +0.08 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.39 +0.06 19 0 15 0
29SEP26 40.00 C 0.00 0.00 0.00 0.26 +0.04 19 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.17 +0.02 19 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.05 +0.44 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.05 +0.43 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.06 +0.44 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.06 +0.44 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.06 +0.44 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.06 +0.44 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.06 +0.44 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.06 +0.43 0 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 6.10 +0.42 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 5.19 +0.38 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 4.38 +0.34 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 3.67 +0.30 19 0 7 0
30DEC26 33.00 C 0.00 0.00 0.00 3.05 +0.27 19 0 15 0
30DEC26 34.00 C 2.35 2.35 2.35 2.43 +0.24 18 15 12 +8
30DEC26 35.00 C 0.00 0.00 0.00 1.97 +0.21 19 0 39 0
30DEC26 36.00 C 0.00 0.00 0.00 1.57 +0.18 19 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 1.25 +0.16 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.97 +0.12 19 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.76 +0.10 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.60 +0.08 19 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 0.46 +0.07 19 0 53 0
30DEC26 42.00 C 0.00 0.00 0.00 0.34 +0.05 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.25 +0.04 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.18 +0.03 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.13 +0.02 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 75 0
30MAR27 23.00 C 0.00 0.00 0.00 12.06 +0.44 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.06 +0.44 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.06 +0.44 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.06 +0.43 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.07 +0.42 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.14 +0.40 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.29 +0.39 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.51 +0.36 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.79 +0.34 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.12 +0.31 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 3.52 +0.28 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 2.89 +0.25 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.43 +0.24 19 0 2 0
30MAR27 36.00 C 2.00 2.00 2.00 2.02 +0.20 19 1 61 +1
30MAR27 37.00 C 0.00 0.00 0.00 1.67 +0.17 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 1.36 +0.15 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.11 +0.13 19 0 5 0
30MAR27 40.00 C 0.00 0.00 0.00 0.93 +0.12 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.73 +0.07 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.61 +0.09 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.48 +0.07 19 0 0 0
30MAR27 44.00 C 0.51 0.51 0.51 0.38 +0.06 19 1 1 +1
30MAR27 45.00 C 0.00 0.00 0.00 0.30 +0.05 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.23 +0.04 19 0 0 0
TOTAL CALL 399 10,648 -33
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 221 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 302 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 57 0
28MAY26 32.00 P 0.05 0.05 0.05 0.02 -0.01 20 3 777 0
28MAY26 33.00 P 0.00 0.00 0.00 0.06 -0.06 18 0 945 0
28MAY26 34.00 P 0.25 0.25 0.22 0.23 -0.15 18 111 1,989 +16
28MAY26 35.00 P 0.64 0.64 0.60 0.60 -0.27 18 101 1,281 +67
28MAY26 36.00 P 1.20 1.20 1.20 1.24 -0.32 19 4 275 0
28MAY26 37.00 P 0.00 0.00 0.00 2.03 -0.41 18 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 2.98 -0.44 0 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 3.98 -0.44 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 4.98 -0.44 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 5.98 -0.57 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.03 -0.39 45 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.07 -0.53 54 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.10 -0.50 62 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.09 -0.46 65 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.07 -0.35 67 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.04 -0.38 68 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 529 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 67 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 47 0
29JUN26 29.00 P 0.05 0.05 0.05 0.01 -0.01 19 4 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 -0.03 19 0 469 0
29JUN26 31.00 P 0.00 0.00 0.00 0.07 -0.08 17 0 135 0
29JUN26 32.00 P 0.21 0.22 0.21 0.19 -0.14 17 51 286 +49
29JUN26 33.00 P 0.46 0.53 0.46 0.43 -0.22 18 240 639 +240
29JUN26 34.00 P 0.85 0.95 0.79 0.83 -0.30 18 182 239 +150
29JUN26 35.00 P 1.42 1.42 1.42 1.41 -0.37 18 15 51 +15
29JUN26 36.00 P 0.00 0.00 0.00 2.08 -0.41 17 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 2.93 -0.42 17 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 3.85 -0.44 17 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 4.82 -0.44 17 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 5.97 -0.46 31 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 6.92 -0.43 32 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 7.87 -0.50 32 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.82 -0.53 29 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.89 -0.48 39 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.88 -0.49 41 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.82 -0.54 37 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.79 -0.57 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 36 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 45 0
30JUL26 29.00 P 0.00 0.00 0.00 0.03 -0.03 18 0 42 0
30JUL26 30.00 P 0.00 0.00 0.00 0.08 -0.05 18 0 75 0
30JUL26 31.00 P 0.00 0.00 0.00 0.18 -0.09 18 0 90 0
30JUL26 32.00 P 0.40 0.42 0.40 0.36 -0.14 18 45 140 +5
30JUL26 33.00 P 0.68 0.72 0.68 0.65 -0.20 18 30 227 0
30JUL26 34.00 P 1.10 1.10 1.10 1.05 -0.26 18 20 76 +20
30JUL26 35.00 P 1.76 1.76 1.66 1.64 -0.31 19 13 73 +13
30JUL26 36.00 P 0.00 0.00 0.00 2.33 -0.38 19 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 3.05 -0.40 18 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 3.92 -0.42 18 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 4.85 -0.43 18 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.00 -0.44 27 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.98 -0.37 29 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.87 -0.50 27 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.83 -0.52 26 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.89 -0.48 33 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 40 0
28AUG26 29.00 P 0.00 0.00 0.00 0.11 -0.05 20 0 0 0
28AUG26 30.00 P 0.25 0.25 0.25 0.21 -0.08 20 4 5 +4
28AUG26 31.00 P 0.00 0.00 0.00 0.37 -0.13 20 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.62 -0.17 20 0 81 0
28AUG26 33.00 P 1.00 1.00 1.00 0.96 -0.22 20 80 80 +80
28AUG26 34.00 P 0.00 0.00 0.00 1.40 -0.28 20 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 1.96 -0.32 21 0 0 0
28AUG26 36.00 P 2.64 2.64 2.64 2.62 -0.35 21 5 5 +5
28AUG26 37.00 P 0.00 0.00 0.00 3.28 -0.37 20 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 4.09 -0.39 20 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 4.96 -0.58 20 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.06 -0.44 25 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.04 -0.45 28 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.05 -0.45 30 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.07 -0.45 33 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.09 - 36 0 0 -
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 65 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 197 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 189 0
29SEP26 29.00 P 0.00 0.00 0.00 0.15 -0.04 19 0 13 0
29SEP26 30.00 P 0.00 0.00 0.00 0.27 -0.07 19 0 192 0
29SEP26 31.00 P 0.00 0.00 0.00 0.45 -0.11 19 0 104 0
29SEP26 32.00 P 0.00 0.00 0.00 0.71 -0.15 19 0 19 0
29SEP26 33.00 P 0.00 0.00 0.00 1.06 -0.19 19 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 1.51 -0.24 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 2.06 -0.22 20 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 2.63 -0.34 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 3.35 -0.34 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 4.14 -0.37 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.00 -0.55 19 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.08 -0.43 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.06 -0.43 25 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.05 -0.45 28 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.07 -0.45 30 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.09 -0.45 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.12 -0.45 36 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.15 -0.41 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.16 -0.38 41 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 0.00 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.02 0.00 20 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 34 0
30DEC26 27.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 133 0
30DEC26 28.00 P 0.00 0.00 0.00 0.20 -0.04 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.33 -0.06 19 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 0.51 -0.08 19 0 29 0
30DEC26 31.00 P 0.00 0.00 0.00 0.75 -0.11 19 0 118 0
30DEC26 32.00 P 0.00 0.00 0.00 1.05 -0.15 19 0 11 0
30DEC26 33.00 P 0.00 0.00 0.00 1.44 -0.18 20 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 1.90 -0.22 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.45 -0.24 20 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 2.98 -0.27 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.65 -0.30 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.39 -0.33 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.35 -0.37 21 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.22 -0.40 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.15 -0.41 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.11 -0.43 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.10 -0.44 26 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.10 -0.45 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.12 -0.45 30 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.15 -0.41 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.16 -0.38 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.03 0.00 20 0 58 0
30MAR27 24.00 P 0.00 0.00 0.00 0.05 0.00 20 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.14 -0.02 19 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.22 -0.03 19 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 0.34 -0.05 19 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.51 -0.06 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.72 -0.08 19 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.00 -0.10 19 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 1.33 -0.14 19 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.73 -0.17 20 0 2 0
30MAR27 34.00 P 2.20 2.20 2.20 2.20 -0.20 20 1 2 -1
30MAR27 35.00 P 0.00 0.00 0.00 2.74 -0.22 20 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 3.35 -0.14 20 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 3.90 -0.27 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 4.60 -0.31 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.53 -0.19 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.37 -0.37 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.15 -0.41 21 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.11 -0.43 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.14 -0.40 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.10 -0.45 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.12 -0.45 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.15 -0.41 29 0 0 0
TOTAL PUT 909 13,957 +663
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$ 5.84
28MAY26 3.90 C 0.00 0.00 0.00 1.95 +0.45 76 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.84 +0.45 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.75 +0.43 67 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.65 +0.43 62 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.55 +0.43 58 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.44 +0.42 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.36 +0.44 63 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.24 +0.42 0 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 1.15 +0.41 42 0 0 0
28MAY26 4.80 C 0.99 0.99 0.95 1.07 +0.43 56 152 26 -124
28MAY26 4.90 C 0.00 0.00 0.00 0.98 +0.42 56 0 225 0
28MAY26 5.00 C 0.72 0.90 0.70 0.91 +0.40 62 60 203 -47
28MAY26 5.25 C 0.42 0.70 0.42 0.66 +0.33 48 489 671 -198
28MAY26 5.50 C 0.31 0.50 0.31 0.51 +0.30 56 425 433 +160
28MAY26 5.75 C 0.24 0.31 0.24 0.35 +0.23 53 276 460 +172
28MAY26 6.00 C 0.10 0.20 0.10 0.23 +0.15 52 386 234 -135
28MAY26 6.25 C 0.09 0.15 0.09 0.15 +0.11 53 169 412 +12
28MAY26 6.50 C 0.05 0.08 0.05 0.10 +0.08 55 164 255 +1
28MAY26 6.75 C 0.05 0.06 0.05 0.06 +0.05 55 19 196 +10
28MAY26 7.00 C 0.00 0.00 0.00 0.04 +0.03 57 0 105 0
28MAY26 7.25 C 0.02 0.02 0.02 0.02 +0.01 55 40 50 +40
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 70 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 90 0 31 0
29JUN26 2.60 C 0.00 0.00 0.00 3.25 +0.46 67 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.14 +0.44 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.05 +0.45 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.95 +0.46 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.86 +0.47 83 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.76 +0.46 79 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.64 +0.41 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.55 +0.44 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.45 +0.43 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 2.35 +0.43 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.27 +0.46 70 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.16 +0.44 56 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.06 +0.44 53 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.97 +0.45 59 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.87 +0.43 55 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.77 +0.44 52 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.68 +0.42 54 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.59 +0.43 55 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.51 +0.44 58 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.40 +0.41 52 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 1.32 +0.41 54 0 19 0
29JUN26 4.70 C 1.07 1.07 1.07 1.22 +0.39 50 14 91 -14
29JUN26 4.80 C 0.00 0.00 0.00 1.14 +0.39 51 0 63 0
29JUN26 4.90 C 0.00 0.00 0.00 1.05 +0.37 49 0 145 0
29JUN26 5.00 C 0.89 0.89 0.89 0.97 +0.36 49 1 261 +1
29JUN26 5.25 C 0.00 0.00 0.00 0.79 +0.34 49 0 103 0
29JUN26 5.50 C 0.54 0.54 0.54 0.60 +0.27 45 1 231 0
29JUN26 5.75 C 0.00 0.00 0.00 0.48 +0.24 48 0 570 0
29JUN26 6.00 C 0.28 0.31 0.28 0.36 +0.19 47 50 242 0
29JUN26 6.25 C 0.00 0.00 0.00 0.28 +0.16 48 0 285 0
29JUN26 6.50 C 0.15 0.21 0.15 0.21 +0.13 49 29 143 +10
29JUN26 6.75 C 0.10 0.13 0.10 0.15 +0.10 48 56 1,172 -1
29JUN26 7.00 C 0.09 0.09 0.09 0.11 +0.07 49 10 571 0
29JUN26 7.25 C 0.00 0.00 0.00 0.08 +0.05 49 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 +0.03 48 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 +0.03 49 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 +0.01 50 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 2.01 +0.46 59 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.91 +0.45 56 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.82 +0.45 56 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.74 +0.44 57 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.64 +0.43 54 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.55 +0.42 53 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.47 +0.42 53 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.38 +0.41 52 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.30 +0.41 52 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.21 +0.39 50 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.13 +0.38 49 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.04 +0.36 47 0 17 0
30JUL26 5.25 C 0.00 0.00 0.00 0.87 +0.33 47 0 145 0
30JUL26 5.50 C 0.00 0.00 0.00 0.71 +0.29 46 0 25 0
30JUL26 5.75 C 0.00 0.00 0.00 0.58 +0.25 46 0 4 0
30JUL26 6.00 C 0.40 0.45 0.40 0.45 +0.20 45 16 110 +10
30JUL26 6.25 C 0.00 0.00 0.00 0.36 +0.17 45 0 13 0
30JUL26 6.50 C 0.23 0.24 0.23 0.29 +0.15 46 11 24 +11
30JUL26 6.75 C 0.00 0.00 0.00 0.23 +0.12 46 0 16 0
30JUL26 7.00 C 0.00 0.00 0.00 0.17 +0.09 45 0 5 0
30JUL26 7.25 C 0.00 0.00 0.00 0.13 +0.07 46 0 0 0
30JUL26 7.50 C 0.10 0.10 0.10 0.10 +0.06 46 9 9 +9
30JUL26 7.75 C 0.00 0.00 0.00 0.08 +0.05 47 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.06 +0.04 47 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.86 +0.44 55 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.77 +0.43 54 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.68 +0.42 52 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.59 +0.41 51 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.51 +0.41 51 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.43 +0.40 50 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.35 +0.39 50 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.27 +0.38 49 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.19 +0.36 48 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.12 +0.36 48 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.95 +0.34 47 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.79 +0.30 46 0 13 0
28AUG26 5.75 C 0.00 0.00 0.00 0.66 +0.25 46 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.55 +0.23 46 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.45 +0.20 46 0 0 0
28AUG26 6.50 C 0.36 0.36 0.36 0.37 +0.17 46 1 1 +1
28AUG26 6.75 C 0.00 0.00 0.00 0.31 +0.15 46 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.25 +0.13 46 0 15 0
28AUG26 7.25 C 0.00 0.00 0.00 0.20 +0.11 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.16 +0.09 46 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.13 - 46 0 0 -
29SEP26 3.80 C 0.00 0.00 0.00 2.14 +0.42 51 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.07 +0.44 54 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.98 +0.43 53 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.89 +0.43 52 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.81 +0.43 52 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.72 +0.42 50 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.64 +0.41 50 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.56 +0.41 50 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.48 +0.40 49 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 1.40 +0.38 48 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 1.32 +0.37 47 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 1.25 +0.38 47 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 1.18 +0.35 47 0 28 0
29SEP26 5.25 C 0.98 0.98 0.98 1.00 +0.32 45 10 89 0
29SEP26 5.50 C 0.00 0.00 0.00 0.84 +0.28 43 0 21 0
29SEP26 5.75 C 0.63 0.63 0.63 0.74 +0.27 45 13 60 +13
29SEP26 6.00 C 0.61 0.61 0.61 0.61 +0.21 44 14 1,169 +14
29SEP26 6.25 C 0.00 0.00 0.00 0.53 +0.21 45 0 109 0
29SEP26 6.50 C 0.35 0.43 0.35 0.44 +0.18 45 6 127 +6
29SEP26 6.75 C 0.00 0.00 0.00 0.37 +0.16 45 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.30 +0.13 44 0 117 0
29SEP26 7.25 C 0.00 0.00 0.00 0.25 +0.11 45 0 7 0
29SEP26 7.50 C 0.20 0.21 0.20 0.20 +0.09 44 15 48 +10
29SEP26 7.75 C 0.00 0.00 0.00 0.17 +0.08 45 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.14 +0.07 45 0 30 0
29SEP26 8.25 C 0.12 0.12 0.12 0.11 +0.05 44 3 8 +3
29SEP26 8.50 C 0.00 0.00 0.00 0.09 +0.04 44 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 +0.04 45 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 +0.03 44 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 +0.03 45 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 2.24 +0.43 51 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.15 +0.42 50 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.07 +0.42 49 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.99 +0.42 49 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.91 +0.41 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.83 +0.41 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.75 +0.39 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.68 +0.39 47 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.60 +0.38 46 0 0 0
30DEC26 4.70 C 1.20 1.20 1.20 1.53 +0.41 46 10 0 -10
30DEC26 4.80 C 0.00 0.00 0.00 1.46 +0.36 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.40 +0.36 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.34 +0.35 46 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 1.18 +0.32 45 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 1.05 +0.30 45 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.93 +0.29 45 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.80 +0.24 44 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.70 +0.22 44 0 44 0
30DEC26 6.50 C 0.53 0.59 0.53 0.63 +0.21 44 30 87 0
30DEC26 6.75 C 0.00 0.00 0.00 0.55 +0.19 44 0 197 0
30DEC26 7.00 C 0.00 0.00 0.00 0.48 +0.17 44 0 48 0
30DEC26 7.25 C 0.39 0.46 0.39 0.42 +0.16 44 32 36 +30
30DEC26 7.50 C 0.00 0.00 0.00 0.37 +0.14 44 0 107 0
30DEC26 7.75 C 0.00 0.00 0.00 0.32 +0.13 44 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.28 +0.12 44 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.24 +0.10 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 +0.09 44 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 +0.08 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 +0.07 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.14 +0.06 44 0 34 0
30MAR27 3.90 C 0.00 0.00 0.00 2.24 +0.42 49 0 8 0
30MAR27 4.00 C 0.00 0.00 0.00 2.16 +0.42 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 2.08 +0.41 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 2.00 +0.40 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.93 +0.40 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.85 +0.38 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.78 +0.38 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.71 +0.37 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.65 +0.37 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.58 +0.35 45 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.52 +0.35 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.46 +0.34 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.32 +0.33 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.18 +0.28 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.06 +0.27 43 0 0 0
30MAR27 6.00 C 0.93 0.93 0.93 0.93 +0.22 42 15 63 +15
30MAR27 6.25 C 0.00 0.00 0.00 0.85 +0.22 43 0 1 0
30MAR27 6.50 C 0.74 0.74 0.74 0.76 +0.21 43 15 41 +15
30MAR27 6.75 C 0.00 0.00 0.00 0.68 +0.19 43 0 4 0
30MAR27 7.00 C 0.50 0.56 0.50 0.61 +0.18 43 30 40 +30
30MAR27 7.25 C 0.52 0.52 0.52 0.54 +0.16 43 5 9 +3
30MAR27 7.50 C 0.00 0.00 0.00 0.48 +0.14 43 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 0.43 +0.13 43 0 5 0
30MAR27 8.00 C 0.40 0.40 0.40 0.38 +0.12 43 4 4 +4
30MAR27 8.25 C 0.00 0.00 0.00 0.34 +0.11 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.30 +0.10 43 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.27 +0.09 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.24 +0.08 43 0 110 0
30MAR27 9.25 C 0.23 0.23 0.23 0.21 +0.07 42 10 20 +10
TOTAL CALL 2,590 11,598 +61
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 87 0 31 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 120 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 190 0
28MAY26 4.20 P 0.01 0.01 0.01 0.01 0.00 73 22 83 +22
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 261 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 302 0
28MAY26 4.50 P 0.03 0.03 0.03 0.01 -0.01 60 5 407 -5
28MAY26 4.60 P 0.00 0.00 0.00 0.01 -0.02 55 0 418 0
28MAY26 4.70 P 0.04 0.04 0.04 0.01 -0.04 51 5 62 -5
28MAY26 4.80 P 0.04 0.04 0.04 0.02 -0.04 54 10 284 -10
28MAY26 4.90 P 0.03 0.05 0.03 0.03 -0.05 55 193 341 -66
28MAY26 5.00 P 0.06 0.06 0.05 0.04 -0.07 54 294 316 -235
28MAY26 5.25 P 0.10 0.13 0.10 0.08 -0.12 53 19 269 -12
28MAY26 5.50 P 0.21 0.21 0.16 0.15 -0.18 53 42 164 -18
28MAY26 5.75 P 0.25 0.25 0.25 0.25 -0.24 53 30 253 0
28MAY26 6.00 P 0.00 0.00 0.00 0.39 -0.32 54 0 195 0
28MAY26 6.25 P 0.00 0.00 0.00 0.56 -0.35 55 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 0.77 -0.37 59 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 0.98 -0.41 60 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.20 -0.43 60 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 1.45 -0.44 68 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.70 -0.42 76 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.94 -0.43 78 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.18 -0.44 79 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.43 -0.44 85 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.67 -0.45 83 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.94 -0.43 103 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.18 -0.44 102 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.43 -0.44 107 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 85 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 75 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.02 46 0 165 0
29JUN26 4.30 P 0.05 0.05 0.05 0.02 -0.02 49 4 64 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.02 50 0 487 0
29JUN26 4.50 P 0.06 0.06 0.06 0.04 -0.03 51 4 414 -4
29JUN26 4.60 P 0.08 0.08 0.07 0.05 -0.04 50 21 338 0
29JUN26 4.70 P 0.09 0.09 0.09 0.06 -0.05 49 1 86 0
29JUN26 4.80 P 0.10 0.10 0.10 0.07 -0.07 48 30 441 -30
29JUN26 4.90 P 0.11 0.12 0.11 0.09 -0.08 49 11 229 -1
29JUN26 5.00 P 0.14 0.14 0.13 0.11 -0.09 48 45 175 +13
29JUN26 5.25 P 0.18 0.18 0.16 0.17 -0.13 48 2 84 0
29JUN26 5.50 P 0.28 0.28 0.28 0.26 -0.17 48 3 321 0
29JUN26 5.75 P 0.00 0.00 0.00 0.37 -0.22 47 0 280 0
29JUN26 6.00 P 0.57 0.57 0.57 0.50 -0.27 47 5 127 +5
29JUN26 6.25 P 0.00 0.00 0.00 0.66 -0.31 47 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.85 -0.34 49 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.04 -0.38 48 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 1.26 -0.40 50 0 425 0
29JUN26 7.25 P 0.00 0.00 0.00 1.48 -0.41 51 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 1.71 -0.42 52 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.94 -0.44 52 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.20 -0.43 59 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.44 -0.43 60 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.69 -0.43 64 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.94 -0.43 68 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.19 -0.43 71 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.43 -0.44 71 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 50 0
30JUL26 4.10 P 0.00 0.00 0.00 0.02 -0.03 44 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.03 -0.03 45 0 25 0
30JUL26 4.30 P 0.00 0.00 0.00 0.04 -0.04 46 0 1 0
30JUL26 4.40 P 0.00 0.00 0.00 0.05 -0.05 46 0 23 0
30JUL26 4.50 P 0.00 0.00 0.00 0.07 -0.05 47 0 676 0
30JUL26 4.60 P 0.00 0.00 0.00 0.08 -0.06 46 0 36 0
30JUL26 4.70 P 0.00 0.00 0.00 0.10 -0.07 46 0 64 0
30JUL26 4.80 P 0.00 0.00 0.00 0.12 -0.08 46 0 28 0
30JUL26 4.90 P 0.15 0.15 0.14 0.14 -0.09 46 3 22 0
30JUL26 5.00 P 0.00 0.00 0.00 0.16 -0.11 45 0 29 0
30JUL26 5.25 P 0.00 0.00 0.00 0.24 -0.14 46 0 37 0
30JUL26 5.50 P 0.33 0.33 0.33 0.34 -0.17 46 72 90 +70
30JUL26 5.75 P 0.45 0.46 0.45 0.45 -0.22 45 51 51 +41
30JUL26 6.00 P 0.00 0.00 0.00 0.59 -0.25 46 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.75 -0.27 46 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.93 -0.30 47 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.10 -0.35 46 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.32 -0.35 48 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.53 -0.37 48 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.75 -0.41 49 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.97 -0.43 48 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.20 -0.44 48 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.05 -0.03 47 0 20 0
28AUG26 4.20 P 0.00 0.00 0.00 0.06 -0.03 47 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.07 -0.05 46 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.09 -0.05 47 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.11 -0.05 47 0 0 0
28AUG26 4.60 P 0.15 0.15 0.15 0.13 -0.06 47 1 1 0
28AUG26 4.70 P 0.00 0.00 0.00 0.15 -0.06 47 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.17 -0.09 46 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.19 -0.09 45 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.22 -0.10 46 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.30 -0.15 45 0 0 0
28AUG26 5.50 P 0.40 0.40 0.40 0.41 -0.17 46 36 36 +36
28AUG26 5.75 P 0.52 0.52 0.52 0.52 -0.21 45 12 12 +12
28AUG26 6.00 P 0.00 0.00 0.00 0.67 -0.22 46 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.81 -0.26 45 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.97 -0.30 44 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.18 -0.30 47 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.37 -0.33 47 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.56 -0.37 46 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.78 -0.38 46 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.00 - 47 0 0 -
29SEP26 3.80 P 0.00 0.00 0.00 0.04 -0.02 46 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 -0.03 46 0 8 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 -0.03 46 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 -0.04 46 0 42 0
29SEP26 4.20 P 0.13 0.13 0.13 0.08 -0.05 45 2 127 -2
29SEP26 4.30 P 0.00 0.00 0.00 0.10 -0.05 45 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 -0.07 44 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 -0.08 44 0 1,013 0
29SEP26 4.60 P 0.19 0.19 0.19 0.15 -0.09 44 15 30 +15
29SEP26 4.70 P 0.22 0.22 0.22 0.18 -0.09 45 15 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 -0.11 44 0 10 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 -0.12 44 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.27 -0.12 45 0 58 0
29SEP26 5.25 P 0.00 0.00 0.00 0.36 -0.14 45 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.47 -0.17 45 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 0.58 -0.20 44 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 0.71 -0.26 44 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.88 -0.24 45 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.04 -0.27 45 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.23 -0.29 45 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 1.41 -0.32 45 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.61 -0.34 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.82 -0.35 45 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.04 -0.37 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.25 -0.39 45 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.47 -0.41 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.70 -0.43 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.94 -0.43 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.19 -0.43 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.43 -0.44 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.09 -0.04 45 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.10 -0.05 44 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.12 -0.05 44 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.14 -0.05 45 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.16 -0.06 44 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.18 -0.07 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.20 -0.08 44 0 0 0
30DEC26 4.50 P 0.26 0.26 0.26 0.23 -0.08 44 1 43 +1
30DEC26 4.60 P 0.00 0.00 0.00 0.26 -0.09 44 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 -0.09 44 0 50 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 -0.09 44 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 -0.09 44 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.39 -0.11 44 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.48 -0.14 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.59 -0.17 43 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 0.71 -0.20 43 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 0.87 -0.19 44 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 1.00 -0.25 43 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.16 -0.27 42 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.36 -0.26 44 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.52 -0.30 43 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 1.72 -0.31 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.92 -0.32 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.13 -0.33 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.34 -0.34 44 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 2.55 -0.36 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.78 -0.36 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.99 -0.38 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.22 -0.42 43 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.45 -0.42 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.15 -0.06 43 0 7 0
30MAR27 4.00 P 0.00 0.00 0.00 0.17 -0.07 43 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 0.19 -0.08 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.21 -0.09 42 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.24 -0.09 43 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.27 -0.09 43 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.30 -0.09 43 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.33 -0.10 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.37 -0.09 43 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.40 -0.11 43 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.44 -0.11 43 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.47 -0.12 42 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.58 -0.14 42 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.70 -0.15 42 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.84 -0.16 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.96 -0.19 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.11 -0.21 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.28 -0.23 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.44 -0.26 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.62 -0.28 42 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.81 -0.28 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.00 -0.31 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.20 -0.32 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.40 -0.33 42 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 2.61 -0.34 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.82 -0.36 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.06 -0.35 43 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.26 -0.38 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.49 -0.39 42 0 0 0
TOTAL PUT 954 12,252 -173
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$ 52.60
28MAY26 36.00 C 0.00 0.00 0.00 16.65 +0.99 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 15.66 +1.00 53 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 14.66 +1.00 47 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 13.66 +1.00 41 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 12.66 +0.99 32 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 11.73 +1.06 55 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 10.79 +1.11 56 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 9.82 +1.12 54 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 8.70 +0.97 37 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 7.73 +0.94 36 0 46 0
28MAY26 46.00 C 0.00 0.00 0.00 6.79 +0.92 37 0 50 0
28MAY26 47.00 C 0.00 0.00 0.00 5.87 +0.86 36 0 97 0
28MAY26 48.00 C 5.10 5.24 5.10 5.00 +0.81 36 32 109 +9
28MAY26 49.00 C 0.00 0.00 0.00 4.19 +0.74 36 0 37 0
28MAY26 50.00 C 0.00 0.00 0.00 3.45 +0.61 36 0 144 0
28MAY26 52.50 C 2.09 2.09 2.09 1.88 +0.44 35 1 134 +1
28MAY26 55.00 C 0.86 1.15 0.86 0.98 +0.31 37 20 133 -15
28MAY26 57.50 C 0.40 0.50 0.40 0.42 +0.15 37 55 132 +54
28MAY26 60.00 C 0.20 0.20 0.20 0.16 +0.06 37 3 125 0
28MAY26 62.50 C 0.00 0.00 0.00 0.06 +0.02 37 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 40 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 29.79 +1.10 106 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 28.69 +1.08 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 27.80 +1.18 97 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 26.81 +1.19 93 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 25.70 +1.07 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 24.71 +1.07 57 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 23.71 +1.07 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 22.74 +1.02 62 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 21.72 +1.00 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 20.83 +1.11 68 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 19.75 +1.02 52 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 18.86 +1.13 62 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 17.87 +1.13 59 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.82 +1.16 51 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.90 +1.14 54 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 14.89 +1.10 50 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 13.97 +1.22 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.97 +1.25 47 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 12.07 +1.20 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.13 +1.17 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.22 +1.13 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.37 +1.22 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.26 +0.87 38 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 7.43 +0.83 38 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 6.65 +0.80 38 0 126 0
29JUN26 48.00 C 0.00 0.00 0.00 5.91 +0.76 38 0 147 0
29JUN26 49.00 C 0.00 0.00 0.00 5.21 +0.57 38 0 106 0
29JUN26 50.00 C 0.00 0.00 0.00 4.57 +0.65 38 0 335 0
29JUN26 52.50 C 3.26 3.26 3.26 3.16 +0.57 37 10 150 +10
29JUN26 55.00 C 0.00 0.00 0.00 2.16 +0.47 38 0 158 0
29JUN26 57.50 C 1.50 1.50 1.50 1.38 +0.32 38 1 180 0
29JUN26 60.00 C 0.86 1.00 0.86 0.88 +0.21 38 35 261 +35
29JUN26 62.50 C 0.59 0.67 0.59 0.52 +0.13 38 30 377 0
29JUN26 65.00 C 0.00 0.00 0.00 0.30 +0.08 38 0 176 0
29JUN26 67.50 C 0.00 0.00 0.00 0.17 +0.05 38 0 95 0
29JUN26 70.00 C 0.00 0.00 0.00 0.09 +0.02 38 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 16.82 +1.07 45 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 15.90 +1.07 49 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 14.89 +1.01 45 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 13.97 +1.04 46 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 13.08 +1.12 47 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 12.16 +1.09 46 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 11.26 +1.08 45 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 10.33 +1.15 43 0 2 0
30JUL26 44.00 C 0.00 0.00 0.00 9.58 +1.29 45 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 8.72 +1.12 44 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 7.67 +0.83 39 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 6.93 +0.81 39 0 165 0
30JUL26 48.00 C 0.00 0.00 0.00 6.22 +0.76 39 0 72 0
30JUL26 49.00 C 0.00 0.00 0.00 5.56 +0.74 39 0 89 0
30JUL26 50.00 C 4.85 4.85 4.85 4.98 +0.77 39 15 113 +15
30JUL26 52.50 C 0.00 0.00 0.00 3.69 +0.66 40 0 140 0
30JUL26 55.00 C 0.00 0.00 0.00 2.63 +0.50 40 0 155 0
30JUL26 57.50 C 0.00 0.00 0.00 1.84 +0.37 40 0 22 0
30JUL26 60.00 C 0.00 0.00 0.00 1.25 +0.28 39 0 46 0
30JUL26 62.50 C 0.00 0.00 0.00 0.83 +0.20 39 0 90 0
30JUL26 65.00 C 0.00 0.00 0.00 0.54 +0.14 39 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.34 +0.09 39 0 75 0
30JUL26 70.00 C 0.00 0.00 0.00 0.22 +0.07 39 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.14 +0.04 39 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.09 - 39 0 0 -
28AUG26 41.00 C 0.00 0.00 0.00 12.24 +1.04 45 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 11.30 +1.03 43 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 10.43 +1.05 42 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 9.58 +0.98 42 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 8.88 +1.21 43 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 7.86 +0.77 39 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 7.14 +0.74 39 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 6.47 +0.70 39 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 5.84 +0.68 39 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 5.33 +0.72 40 0 30 0
28AUG26 52.50 C 0.00 0.00 0.00 4.06 +0.62 40 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 3.05 +0.49 40 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 2.24 +0.35 40 0 0 0
28AUG26 60.00 C 1.75 1.75 1.75 1.63 +0.26 39 10 10 +10
28AUG26 62.50 C 0.00 0.00 0.00 1.17 +0.19 39 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.84 +0.15 39 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.60 +0.12 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.42 +0.09 39 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.29 +0.06 39 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.20 - 39 0 0 -
29SEP26 33.00 C 0.00 0.00 0.00 19.76 +1.00 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.86 +1.07 50 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.87 +1.04 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.94 +1.07 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.16 +1.23 52 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 15.22 +1.34 51 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 14.11 +1.03 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.36 +1.18 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.35 +1.04 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.59 +1.12 45 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 10.73 +1.27 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.92 +1.30 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.12 +1.16 42 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 8.14 +0.80 39 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 7.46 +0.76 39 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 6.82 +0.72 39 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 6.23 +0.69 39 0 85 0
29SEP26 50.00 C 0.00 0.00 0.00 5.53 +0.47 38 0 41 0
29SEP26 52.50 C 0.00 0.00 0.00 4.55 +0.64 40 0 170 0
29SEP26 55.00 C 0.00 0.00 0.00 3.57 +0.50 40 0 171 0
29SEP26 57.50 C 0.00 0.00 0.00 2.78 +0.42 40 0 130 0
29SEP26 60.00 C 0.00 0.00 0.00 2.14 +0.35 40 0 47 0
29SEP26 62.50 C 0.00 0.00 0.00 1.63 +0.27 39 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 1.24 +0.22 39 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.93 +0.17 39 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.71 +0.15 39 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.53 +0.12 39 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.39 +0.08 39 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.29 +0.07 39 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.21 +0.05 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.15 +0.03 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.12 +0.03 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.09 +0.02 40 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 16.94 +1.02 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.16 +1.16 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.22 +1.10 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.18 +0.92 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.36 +0.92 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.53 +0.89 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.76 +0.86 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.02 +0.84 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.31 +0.79 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.66 +0.78 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.04 +0.76 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.44 +0.72 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.89 +0.69 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.38 +0.69 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.87 +0.63 39 0 0 0
30DEC26 52.50 C 6.00 6.00 6.00 5.78 +0.60 39 10 15 +10
30DEC26 55.00 C 0.00 0.00 0.00 4.84 +0.51 39 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 4.03 +0.44 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.35 +0.40 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.79 +0.36 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.28 +0.28 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.90 +0.29 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.55 +0.22 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.27 +0.19 39 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 1.04 +0.16 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.85 +0.14 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.69 +0.12 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.56 +0.10 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.46 +0.08 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.37 +0.07 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 17.07 +0.98 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.20 +0.88 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.37 +0.96 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.66 +1.03 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.87 +0.99 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.16 +0.97 39 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 12.58 +1.08 40 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 11.75 +0.87 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.13 +0.87 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.53 +0.78 38 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 9.95 +0.81 38 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 9.48 +0.99 39 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 8.96 +0.95 38 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 8.25 +0.66 37 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 7.77 +0.61 37 0 60 0
30MAR27 52.50 C 0.00 0.00 0.00 6.81 +0.65 38 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 5.90 +0.59 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 5.10 +0.55 38 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 4.46 +0.54 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.85 +0.49 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.31 +0.41 38 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 2.86 +0.35 39 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 2.50 +0.32 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 2.11 +0.30 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.77 +0.23 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.50 +0.20 38 0 0 0
TOTAL CALL 222 8,365 +129
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 41 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 70 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 38 0
28MAY26 43.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 92 0
28MAY26 44.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 54 0
28MAY26 45.00 P 0.00 0.00 0.00 0.07 -0.05 37 0 157 0
28MAY26 46.00 P 0.22 0.22 0.20 0.12 -0.09 36 3 183 -2
28MAY26 47.00 P 0.36 0.36 0.34 0.21 -0.13 37 2 158 -1
28MAY26 48.00 P 0.46 0.46 0.46 0.34 -0.19 37 6 97 +1
28MAY26 49.00 P 0.64 0.64 0.59 0.53 -0.27 37 20 182 0
28MAY26 50.00 P 0.90 0.90 0.74 0.80 -0.34 37 13 231 +6
28MAY26 52.50 P 1.80 1.82 1.52 1.82 -0.56 37 19 129 -7
28MAY26 55.00 P 3.40 3.40 3.18 3.30 -0.73 37 11 61 0
28MAY26 57.50 P 0.00 0.00 0.00 5.24 -0.88 36 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 7.50 -0.95 36 0 10 0
28MAY26 62.50 P 0.00 0.00 0.00 9.94 -1.18 40 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 12.40 -1.22 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 14.90 -1.11 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 17.40 -1.11 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 19.90 -1.11 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 22.40 -1.11 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 24.90 -1.11 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 27.40 -1.11 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 29.90 -1.11 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 32.40 -1.11 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 34.90 -1.11 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 0.08 -0.02 38 0 54 0
29JUN26 41.00 P 0.00 0.00 0.00 0.12 -0.03 38 0 103 0
29JUN26 42.00 P 0.00 0.00 0.00 0.18 -0.05 38 0 118 0
29JUN26 43.00 P 0.00 0.00 0.00 0.25 -0.08 38 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.36 -0.11 38 0 43 0
29JUN26 45.00 P 0.60 0.61 0.60 0.51 -0.13 38 3 115 -2
29JUN26 46.00 P 0.78 0.78 0.78 0.68 -0.16 38 1 131 -1
29JUN26 47.00 P 0.90 0.93 0.90 0.90 -0.21 38 28 174 +14
29JUN26 48.00 P 1.14 1.14 1.14 1.16 -0.26 38 1 89 0
29JUN26 49.00 P 1.50 1.50 1.50 1.48 -0.30 38 1 114 -1
29JUN26 50.00 P 1.88 1.88 1.80 1.85 -0.34 38 7 325 -5
29JUN26 52.50 P 2.90 2.90 2.80 2.94 -0.55 38 3 57 +3
29JUN26 55.00 P 4.47 4.47 4.47 4.35 -0.46 38 15 172 0
29JUN26 57.50 P 0.00 0.00 0.00 6.09 -0.72 38 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 8.08 -1.03 38 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 10.31 -0.98 39 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 12.43 -1.23 32 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 14.95 -1.29 38 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 17.40 -1.19 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.90 -1.11 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.40 -1.11 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.90 -1.11 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.40 -1.19 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 29.90 -1.19 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 32.40 -1.11 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 34.90 -1.11 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.12 -0.02 39 0 4 0
30JUL26 37.00 P 0.00 0.00 0.00 0.17 -0.04 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.24 -0.04 39 0 7 0
30JUL26 39.00 P 0.00 0.00 0.00 0.33 -0.06 39 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.45 -0.08 39 0 34 0
30JUL26 41.00 P 0.00 0.00 0.00 0.58 -0.11 39 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 0.75 -0.15 39 0 5 0
30JUL26 43.00 P 1.00 1.00 1.00 0.95 -0.19 39 3 181 +3
30JUL26 44.00 P 0.00 0.00 0.00 1.23 -0.18 39 0 161 0
30JUL26 45.00 P 0.00 0.00 0.00 1.50 -0.24 39 0 146 0
30JUL26 46.00 P 0.00 0.00 0.00 1.80 -0.26 39 0 72 0
30JUL26 47.00 P 0.00 0.00 0.00 2.15 -0.27 39 0 163 0
30JUL26 48.00 P 0.00 0.00 0.00 2.52 -0.45 38 0 116 0
30JUL26 49.00 P 0.00 0.00 0.00 2.96 -0.49 38 0 158 0
30JUL26 50.00 P 0.00 0.00 0.00 3.46 -0.48 39 0 116 0
30JUL26 52.50 P 0.00 0.00 0.00 4.83 -0.63 38 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 6.45 -0.68 38 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 8.31 -1.01 38 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 10.30 -0.95 37 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 12.46 -1.24 36 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 14.72 -1.08 35 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 17.17 -1.01 38 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 19.52 -1.11 36 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 21.96 -1.05 36 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 24.44 - 39 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 0.89 -0.14 39 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 1.09 -0.18 39 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 1.34 -0.24 39 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 1.64 -0.25 39 0 1 0
28AUG26 45.00 P 0.00 0.00 0.00 1.93 -0.28 39 0 19 0
28AUG26 46.00 P 0.00 0.00 0.00 2.25 -0.41 39 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 2.65 -0.32 39 0 1 0
28AUG26 48.00 P 0.00 0.00 0.00 3.04 -0.33 38 0 60 0
28AUG26 49.00 P 0.00 0.00 0.00 3.49 -0.44 38 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 3.97 -0.47 38 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 5.37 -0.65 38 0 40 0
28AUG26 55.00 P 0.00 0.00 0.00 6.97 -0.62 38 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 8.76 -0.88 38 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 10.78 -1.06 38 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 12.80 -1.02 37 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 14.98 -1.07 36 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 17.34 -1.02 38 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 19.71 -0.95 38 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 22.12 -0.94 39 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 24.53 - 39 0 0 -
29SEP26 33.00 P 0.00 0.00 0.00 0.17 -0.03 39 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.23 -0.04 39 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.31 -0.05 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.41 -0.06 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.53 -0.07 39 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.67 -0.07 39 0 58 0
29SEP26 39.00 P 0.00 0.00 0.00 0.83 -0.08 39 0 2 0
29SEP26 40.00 P 1.13 1.13 1.13 1.01 -0.14 39 2 28 -2
29SEP26 41.00 P 1.30 1.30 1.30 1.24 -0.16 39 2 28 -2
29SEP26 42.00 P 0.00 0.00 0.00 1.42 -0.26 38 0 12 0
29SEP26 43.00 P 0.00 0.00 0.00 1.68 -0.31 38 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 2.08 -0.25 39 0 80 0
29SEP26 45.00 P 0.00 0.00 0.00 2.40 -0.31 39 0 65 0
29SEP26 46.00 P 0.00 0.00 0.00 2.74 -0.35 39 0 95 0
29SEP26 47.00 P 0.00 0.00 0.00 3.12 -0.36 39 0 106 0
29SEP26 48.00 P 0.00 0.00 0.00 3.56 -0.38 39 0 100 0
29SEP26 49.00 P 0.00 0.00 0.00 4.01 -0.46 38 0 124 0
29SEP26 50.00 P 4.48 4.48 4.48 4.48 -0.51 38 6 102 -6
29SEP26 52.50 P 0.00 0.00 0.00 5.90 -0.59 38 0 106 0
29SEP26 55.00 P 7.80 7.80 7.80 7.51 -0.89 38 1 76 -1
29SEP26 57.50 P 0.00 0.00 0.00 9.39 -0.72 39 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 11.11 -0.79 37 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 13.10 -1.20 37 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 15.25 -1.25 37 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 17.46 -1.28 36 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 19.88 -0.94 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.15 -1.03 36 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.57 -1.00 37 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.97 -1.01 36 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 29.38 -1.03 33 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 31.82 -1.04 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 34.26 -1.06 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 36.72 -1.15 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.89 -0.08 39 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.07 -0.11 39 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.28 -0.11 39 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 1.50 -0.14 39 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.77 -0.14 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.10 -0.17 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.41 -0.21 39 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 2.77 -0.20 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 3.12 -0.25 39 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.43 -0.26 39 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 3.85 -0.26 39 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 4.27 -0.32 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.76 -0.33 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.26 -0.33 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.76 -0.39 39 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 7.19 -0.42 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.75 -0.50 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.44 -0.57 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.26 -0.61 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.20 -0.66 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.20 -0.74 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.32 -0.75 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.50 -0.80 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.73 -0.84 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.03 -0.86 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.35 -0.89 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.72 -0.91 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 32.11 -0.93 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 34.53 -0.94 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.96 -0.96 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.41 -0.11 39 0 4 0
30MAR27 37.00 P 0.00 0.00 0.00 1.59 -0.11 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.84 -0.14 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.11 -0.15 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.39 -0.26 38 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 2.80 -0.20 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.07 -0.29 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.50 -0.26 39 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 3.88 -0.32 39 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 4.37 -0.26 39 0 1,015 0
30MAR27 46.00 P 4.60 4.60 4.60 4.75 -0.34 39 1 1,027 +1
30MAR27 47.00 P 0.00 0.00 0.00 5.22 -0.39 39 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 5.73 -0.40 39 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 6.21 -0.42 39 0 6 0
30MAR27 50.00 P 6.58 6.58 6.58 6.58 -0.64 38 6 7 +5
30MAR27 52.50 P 0.00 0.00 0.00 8.26 -0.39 39 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 9.72 -0.60 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.43 -0.49 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.19 -0.71 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.08 -0.70 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.89 -0.90 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.91 -0.96 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.04 -0.97 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.38 -0.91 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.58 -0.93 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.69 -1.09 38 0 0 0
TOTAL PUT 154 8,680 +3
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$ 47.06
28MAY26 32.00 C 0.00 0.00 0.00 15.09 +0.96 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 14.09 +0.95 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 13.09 +0.95 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 12.09 +0.95 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.10 +0.96 50 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.10 +0.96 44 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.10 +0.96 39 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.10 +0.96 33 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.10 +0.95 27 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.12 +0.95 33 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.15 +0.92 33 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 4.21 +0.88 33 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 3.34 +0.82 33 0 45 0
28MAY26 45.00 C 0.00 0.00 0.00 2.55 +0.73 33 0 121 0
28MAY26 46.00 C 0.00 0.00 0.00 1.87 +0.65 33 0 86 0
28MAY26 47.00 C 0.00 0.00 0.00 1.28 +0.49 32 1 249 +1
28MAY26 48.00 C 1.02 1.02 0.82 0.86 +0.35 32 20 209 +20
28MAY26 49.00 C 0.57 0.61 0.56 0.57 +0.26 33 5 186 +4
28MAY26 50.00 C 0.36 0.36 0.33 0.34 +0.17 32 4 245 +1
28MAY26 52.50 C 0.00 0.00 0.00 0.09 +0.05 33 0 222 0
28MAY26 55.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 174 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 19 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.09 +0.96 64 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.09 +0.96 57 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.09 +0.96 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.09 +0.96 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.09 +0.95 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.09 +0.95 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.09 +0.95 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.10 +0.96 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.10 +0.96 37 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.10 +0.96 33 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.11 +0.95 33 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.12 +0.92 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.16 +0.89 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.25 +0.84 32 0 45 0
29JUN26 43.00 C 0.00 0.00 0.00 4.39 +0.77 32 0 45 0
29JUN26 44.00 C 0.00 0.00 0.00 3.62 +0.69 32 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 2.94 +0.67 31 0 80 0
29JUN26 46.00 C 0.00 0.00 0.00 2.36 +0.54 32 0 94 0
29JUN26 47.00 C 2.01 2.01 1.99 1.89 +0.46 32 16 104 +6
29JUN26 48.00 C 0.00 0.00 0.00 1.51 +0.40 32 0 142 0
29JUN26 49.00 C 0.00 0.00 0.00 1.18 +0.33 32 0 177 0
29JUN26 50.00 C 0.90 0.96 0.90 0.92 +0.25 32 65 157 0
29JUN26 52.50 C 0.00 0.00 0.00 0.46 +0.14 32 0 32 0
29JUN26 55.00 C 0.00 0.00 0.00 0.21 +0.07 32 0 57 0
29JUN26 57.50 C 0.00 0.00 0.00 0.09 +0.03 32 0 80 0
29JUN26 60.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.10 +0.96 37 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.10 +0.95 33 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.11 +0.94 32 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.11 +0.89 29 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.20 +0.88 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.30 +0.83 32 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.47 +0.76 32 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.72 +0.69 32 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.07 +0.59 32 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.48 +0.52 32 0 11 0
30JUL26 46.00 C 0.00 0.00 0.00 2.97 +0.48 32 0 30 0
30JUL26 47.00 C 2.57 2.57 2.51 2.51 +0.43 32 45 102 +15
30JUL26 48.00 C 2.22 2.22 2.10 2.14 +0.40 32 24 41 +9
30JUL26 49.00 C 1.86 1.86 1.76 1.79 +0.36 32 30 59 0
30JUL26 50.00 C 0.00 0.00 0.00 1.49 +0.31 32 0 57 0
30JUL26 52.50 C 0.94 0.94 0.94 0.90 +0.22 32 4 49 +1
30JUL26 55.00 C 0.00 0.00 0.00 0.52 +0.13 32 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 0.29 +0.08 32 0 46 0
30JUL26 60.00 C 0.00 0.00 0.00 0.16 +0.05 32 0 16 0
30JUL26 62.50 C 0.00 0.00 0.00 0.08 +0.02 32 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.10 +0.91 29 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.14 +0.97 32 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.26 +0.87 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.40 +0.83 33 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.60 +0.76 33 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.89 +0.73 33 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.22 +0.67 33 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.62 +0.55 33 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 4.11 +0.54 33 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 3.61 +0.53 34 0 0 0
28AUG26 47.00 C 3.06 3.06 3.06 3.14 +0.45 33 30 30 +30
28AUG26 48.00 C 0.00 0.00 0.00 2.75 +0.42 33 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 2.39 +0.39 33 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 2.08 +0.37 34 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 1.42 +0.29 34 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.93 +0.20 33 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.60 +0.14 33 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.38 +0.10 33 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.24 +0.07 34 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.14 +0.04 33 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.09 +0.03 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.09 +0.96 36 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.09 +0.95 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.09 +0.95 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.10 +0.94 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.11 +0.97 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.21 +0.96 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.34 +0.93 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.53 +0.89 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.68 +0.77 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.96 +0.73 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.29 +0.68 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.68 +0.66 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 5.09 +0.60 33 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 4.59 +0.53 33 0 864 0
29SEP26 46.00 C 0.00 0.00 0.00 4.12 +0.53 34 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 3.65 +0.48 33 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 3.22 +0.43 33 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 2.85 +0.39 33 0 15 0
29SEP26 50.00 C 2.52 2.52 2.52 2.51 +0.37 33 1 23 0
29SEP26 52.50 C 0.00 0.00 0.00 1.83 +0.28 33 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 1.31 +0.24 34 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.91 +0.18 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.63 +0.14 34 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.41 +0.08 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.28 +0.06 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.18 +0.04 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.12 +0.03 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.10 +0.94 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.13 +0.90 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.21 +0.88 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.49 +1.00 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.75 +1.06 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.93 +0.99 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.17 +0.79 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.45 +0.81 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.75 +0.86 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.13 +0.85 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.33 +0.63 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.75 +0.60 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.21 +0.56 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.70 +0.47 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.30 +0.54 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.86 +0.53 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 4.42 +0.48 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 4.02 +0.45 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.66 +0.42 33 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 2.89 +0.36 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.27 +0.31 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.75 +0.23 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.33 +0.16 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 1.02 +0.17 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.78 +0.13 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.58 +0.09 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.44 +0.08 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.33 +0.06 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.33 +0.88 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.50 +0.87 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.70 +0.84 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.92 +0.83 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.17 +0.80 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.45 +0.79 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.74 +0.74 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.09 +0.74 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.45 +0.72 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.84 +0.68 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.45 +0.86 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.90 +0.83 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.35 +0.77 34 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.84 +0.60 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.34 +0.53 34 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 5.90 +0.53 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.47 +0.50 33 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 5.07 +0.51 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.70 +0.46 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.87 +0.43 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.20 +0.40 33 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 2.62 +0.32 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.12 +0.25 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.66 +0.21 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.35 +0.19 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.08 +0.14 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.87 +0.14 33 0 0 0
TOTAL CALL 245 6,217 +87
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 23 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 21 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 40 0
28MAY26 39.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 81 0
28MAY26 40.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 133 0
28MAY26 41.00 P 0.16 0.16 0.16 0.12 -0.05 33 7 77 +2
28MAY26 42.00 P 0.25 0.27 0.25 0.23 -0.09 33 20 136 +12
28MAY26 43.00 P 0.00 0.00 0.00 0.40 -0.16 33 0 78 0
28MAY26 44.00 P 0.60 0.66 0.60 0.64 -0.27 33 3 236 0
28MAY26 45.00 P 0.94 0.94 0.94 0.97 -0.40 32 1 183 0
28MAY26 46.00 P 1.40 1.45 1.36 1.46 -0.50 33 22 142 +6
28MAY26 47.00 P 1.93 2.00 1.79 2.08 -0.50 34 233 519 +155
28MAY26 48.00 P 2.70 2.70 2.70 2.70 -0.65 33 1 160 0
28MAY26 49.00 P 0.00 0.00 0.00 3.46 -0.73 33 0 82 0
28MAY26 50.00 P 0.00 0.00 0.00 4.29 -0.80 33 0 2 0
28MAY26 52.50 P 0.00 0.00 0.00 6.58 -0.91 33 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 9.06 -0.99 40 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.50 -0.96 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.00 -0.95 36 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.50 -0.95 46 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.99 -0.96 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.49 -0.96 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.99 -1.00 55 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.53 -0.91 84 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 43 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 67 0
29JUN26 37.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 30 0
29JUN26 38.00 P 0.20 0.20 0.20 0.13 -0.05 32 60 123 +60
29JUN26 39.00 P 0.00 0.00 0.00 0.21 -0.08 32 0 96 0
29JUN26 40.00 P 0.00 0.00 0.00 0.33 -0.12 32 0 174 0
29JUN26 41.00 P 0.54 0.54 0.54 0.49 -0.17 32 15 39 -15
29JUN26 42.00 P 0.00 0.00 0.00 0.71 -0.22 32 0 115 0
29JUN26 43.00 P 0.00 0.00 0.00 0.98 -0.29 32 0 134 0
29JUN26 44.00 P 0.00 0.00 0.00 1.30 -0.36 32 0 122 0
29JUN26 45.00 P 0.00 0.00 0.00 1.69 -0.46 31 0 73 0
29JUN26 46.00 P 2.25 2.25 2.25 2.18 -0.52 31 3 583 +3
29JUN26 47.00 P 2.69 2.69 2.69 2.73 -0.56 31 8 265 +8
29JUN26 48.00 P 0.00 0.00 0.00 3.37 -0.61 32 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 4.05 -0.67 31 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 4.80 -0.72 32 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 6.86 -0.96 31 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 9.15 -1.01 32 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 11.56 -1.06 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.07 -1.02 39 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 16.50 -0.95 33 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.99 -0.96 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.49 -0.96 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.99 -1.00 41 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.53 -0.91 57 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.98 -0.96 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.48 -0.96 42 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.15 -0.04 32 0 8 0
30JUL26 37.00 P 0.00 0.00 0.00 0.22 -0.07 32 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.33 -0.10 32 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.47 -0.13 32 0 1 0
30JUL26 40.00 P 0.00 0.00 0.00 0.65 -0.16 32 0 22 0
30JUL26 41.00 P 0.00 0.00 0.00 0.88 -0.19 32 0 21 0
30JUL26 42.00 P 1.17 1.17 1.17 1.15 -0.21 32 2 17 +2
30JUL26 43.00 P 0.00 0.00 0.00 1.45 -0.27 32 0 27 0
30JUL26 44.00 P 1.82 1.82 1.82 1.81 -0.32 32 22 37 -7
30JUL26 45.00 P 2.24 2.24 2.24 2.25 -0.44 32 15 176 +15
30JUL26 46.00 P 2.65 2.79 2.65 2.77 -0.39 32 55 86 +25
30JUL26 47.00 P 0.00 0.00 0.00 3.28 -0.46 32 0 93 0
30JUL26 48.00 P 3.89 3.93 3.83 3.89 -0.52 32 39 90 +3
30JUL26 49.00 P 0.00 0.00 0.00 4.68 -0.49 33 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 5.26 -0.66 32 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 7.20 -0.88 32 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.38 -0.93 32 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.66 -1.02 32 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.07 -1.05 32 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.53 -0.93 34 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.00 -0.95 33 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.49 -0.96 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.99 -1.00 36 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.43 -0.09 33 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.58 -0.14 33 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.79 -0.15 33 0 15 0
28AUG26 40.00 P 0.00 0.00 0.00 1.03 -0.17 34 0 15 0
28AUG26 41.00 P 1.33 1.33 1.33 1.29 -0.20 34 7 8 +7
28AUG26 42.00 P 0.00 0.00 0.00 1.60 -0.24 33 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 1.93 -0.28 33 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 2.33 -0.32 33 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 2.77 -0.38 33 0 15 0
28AUG26 46.00 P 0.00 0.00 0.00 3.28 -0.40 33 0 15 0
28AUG26 47.00 P 3.86 3.86 3.86 3.81 -0.45 33 30 36 +30
28AUG26 48.00 P 0.00 0.00 0.00 4.41 -0.48 33 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 5.05 -0.58 33 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 5.75 -0.59 33 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 7.60 -0.80 33 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.68 -0.85 34 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.85 -0.94 33 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.17 -0.99 33 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.57 -1.06 33 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.03 -0.93 34 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.54 -0.91 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.14 -0.02 34 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 0.19 -0.05 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.27 -0.06 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.37 -0.07 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.49 -0.09 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.63 -0.13 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.83 -0.15 33 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.07 -0.18 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.34 -0.21 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.65 -0.23 34 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 1.98 -0.25 34 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.35 -0.29 33 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 2.76 -0.30 34 0 840 0
29SEP26 45.00 P 0.00 0.00 0.00 3.20 -0.35 33 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 3.69 -0.39 33 0 30 0
29SEP26 47.00 P 4.17 4.17 4.17 4.23 -0.43 33 1 61 +1
29SEP26 48.00 P 0.00 0.00 0.00 4.82 -0.47 33 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 5.44 -0.56 33 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 6.11 -0.60 33 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 7.94 -0.73 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.93 -0.81 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.04 -0.88 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.27 -0.95 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.62 -1.04 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.10 -0.98 35 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.56 -0.90 36 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.00 -0.99 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.53 -0.91 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.98 -0.96 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.48 -0.96 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.37 -0.08 33 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.48 -0.09 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.61 -0.13 33 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.78 -0.12 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.98 -0.12 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.19 -0.16 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.42 -0.24 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.73 -0.23 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.06 -0.22 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.40 -0.19 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.76 -0.25 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.16 -0.27 33 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.57 -0.31 33 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 4.04 -0.34 33 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.54 -0.37 33 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.08 -0.50 32 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 5.66 -0.43 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.26 -0.47 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.90 -0.61 32 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 8.66 -0.67 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 10.54 -0.73 33 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 12.56 -0.70 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.65 -0.87 32 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 16.89 -0.90 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.25 -0.89 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.63 -0.91 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.05 -0.94 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.53 -0.92 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.67 -0.09 33 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.80 -0.13 33 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 0.98 -0.16 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.19 -0.12 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.42 -0.21 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 1.68 -0.17 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.95 -0.28 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.36 -0.22 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.70 -0.25 33 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.05 -0.26 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.44 -0.27 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.85 -0.25 33 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.26 -0.33 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.76 -0.31 33 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.25 -0.37 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.78 -0.41 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.37 -0.39 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.97 -0.41 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.59 -0.45 32 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 9.29 -0.65 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.09 -0.67 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 13.12 -0.68 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.06 -0.77 32 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 17.30 -0.79 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.53 -0.83 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.82 -0.87 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.18 -0.89 33 0 0 0
TOTAL PUT 544 8,359 +307
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$ 185.60
28MAY26 147.50 C 40.71 40.71 40.20 39.00 +4.56 62 17 17 +17
28MAY26 150.00 C 37.33 37.83 37.33 36.55 +4.68 60 7 7 +7
28MAY26 152.50 C 35.81 35.81 35.32 34.21 +4.76 59 16 16 +16
28MAY26 155.00 C 32.97 32.97 32.97 31.79 +4.72 56 11 11 +11
28MAY26 157.50 C 30.79 30.79 30.79 28.67 +3.94 41 11 11 +11
28MAY26 160.00 C 0.00 0.00 0.00 26.32 +3.87 41 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 24.03 +3.78 41 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 21.81 +3.69 41 0 35 0
28MAY26 167.50 C 0.00 0.00 0.00 19.67 +3.57 41 0 73 0
28MAY26 170.00 C 19.00 19.00 19.00 17.61 +3.42 41 1 74 0
28MAY26 172.50 C 17.14 17.45 17.14 15.66 +3.26 41 22 108 0
28MAY26 175.00 C 14.63 15.49 14.63 13.82 +3.08 41 24 163 0
28MAY26 177.50 C 0.00 0.00 0.00 12.11 +2.69 41 0 98 0
28MAY26 180.00 C 10.45 10.45 10.45 10.53 +2.47 41 6 183 0
28MAY26 182.50 C 0.00 0.00 0.00 9.18 +2.39 41 0 243 0
28MAY26 185.00 C 8.16 8.33 8.02 7.92 +2.26 42 126 293 +100
28MAY26 187.50 C 6.89 7.33 6.89 6.69 +2.03 41 75 135 -34
28MAY26 190.00 C 5.77 6.35 5.71 5.70 +1.97 42 53 136 -9
28MAY26 192.50 C 5.00 5.32 4.93 4.68 +1.61 41 87 135 +7
28MAY26 195.00 C 3.39 4.41 3.39 3.85 +1.38 41 86 374 +13
28MAY26 197.50 C 3.25 3.65 3.25 3.16 +1.19 41 82 262 -36
28MAY26 200.00 C 2.66 3.05 2.58 2.58 +1.03 41 78 637 +73
28MAY26 205.00 C 1.83 2.00 1.75 1.69 +0.74 41 18 409 +14
28MAY26 210.00 C 1.20 1.30 1.20 1.06 +0.49 41 36 190 +26
28MAY26 215.00 C 0.75 0.85 0.75 0.64 +0.32 41 6 115 0
28MAY26 220.00 C 0.45 0.45 0.45 0.37 +0.19 41 1 105 +1
28MAY26 225.00 C 0.30 0.30 0.30 0.21 +0.11 41 10 212 +10
28MAY26 230.00 C 0.00 0.00 0.00 0.12 +0.07 41 0 21 0
28MAY26 235.00 C 0.00 0.00 0.00 0.07 +0.04 41 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 47 0
28MAY26 245.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 7 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 72 0 7 0
29JUN26 147.50 C 0.00 0.00 0.00 39.21 +4.33 46 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 36.86 +4.25 45 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 34.74 +4.71 45 0 0 0
29JUN26 155.00 C 34.02 34.02 34.02 32.43 +4.58 44 11 12 +11
29JUN26 157.50 C 0.00 0.00 0.00 30.21 +4.51 43 0 0 0
29JUN26 160.00 C 29.57 29.57 29.57 27.24 +3.58 37 15 15 +15
29JUN26 162.50 C 0.00 0.00 0.00 25.18 +3.49 37 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 23.17 +3.37 37 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 21.28 +3.25 37 0 45 0
29JUN26 170.00 C 0.00 0.00 0.00 19.44 +3.12 37 0 46 0
29JUN26 172.50 C 0.00 0.00 0.00 17.74 +2.97 37 0 75 0
29JUN26 175.00 C 17.51 17.51 17.51 16.09 +2.43 37 6 66 0
29JUN26 177.50 C 0.00 0.00 0.00 14.58 +2.31 37 0 57 0
29JUN26 180.00 C 14.08 14.08 14.08 13.46 +2.54 38 1 200 0
29JUN26 182.50 C 0.00 0.00 0.00 12.18 +2.43 38 0 116 0
29JUN26 185.00 C 0.00 0.00 0.00 10.87 +2.26 38 0 73 0
29JUN26 187.50 C 10.27 10.33 9.70 9.73 +2.12 38 31 80 +16
29JUN26 190.00 C 9.13 9.13 8.61 8.61 +1.92 38 30 95 +27
29JUN26 192.50 C 8.09 8.16 7.46 7.67 +1.85 38 51 177 -12
29JUN26 195.00 C 7.14 7.39 6.75 6.73 +1.63 38 63 65 -17
29JUN26 197.50 C 6.28 6.54 6.23 5.96 +1.54 38 57 112 -10
29JUN26 200.00 C 5.12 5.12 5.09 5.21 +1.37 37 7 225 -7
29JUN26 205.00 C 3.91 3.91 3.91 3.97 +1.11 37 1 386 0
29JUN26 210.00 C 3.20 3.20 3.20 2.99 +0.89 37 1 696 0
29JUN26 215.00 C 2.45 2.47 2.34 2.21 +0.70 37 52 446 +49
29JUN26 220.00 C 1.87 1.90 1.72 1.61 +0.54 37 188 352 +173
29JUN26 225.00 C 0.00 0.00 0.00 1.15 +0.40 37 0 106 0
29JUN26 230.00 C 1.09 1.09 1.09 0.83 +0.32 37 1 105 0
29JUN26 235.00 C 0.00 0.00 0.00 0.59 +0.24 37 0 9 0
29JUN26 240.00 C 0.00 0.00 0.00 0.40 +0.16 37 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.27 +0.11 37 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.19 +0.08 37 0 100 0
29JUN26 255.00 C 0.00 0.00 0.00 0.13 +0.06 37 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.09 +0.04 37 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.06 +0.03 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 38 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 39 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 41 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 40.18 +3.92 43 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 38.04 +4.02 42 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 35.86 +4.65 41 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 33.75 +4.54 41 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 31.63 +4.39 40 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 28.91 +3.52 37 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 27.06 +3.52 37 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 25.22 +3.36 37 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 23.50 +3.31 37 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 21.83 +3.18 37 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 20.21 +2.54 37 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 18.73 +2.52 37 0 197 0
30JUL26 177.50 C 0.00 0.00 0.00 17.54 +2.66 38 0 78 0
30JUL26 180.00 C 0.00 0.00 0.00 16.15 +2.60 37 0 259 0
30JUL26 182.50 C 0.00 0.00 0.00 14.89 +2.50 37 0 60 0
30JUL26 185.00 C 0.00 0.00 0.00 13.79 +2.52 38 0 76 0
30JUL26 187.50 C 0.00 0.00 0.00 12.57 +2.37 37 0 24 0
30JUL26 190.00 C 12.00 12.00 12.00 11.48 +2.21 37 1 48 +1
30JUL26 192.50 C 10.74 10.74 10.74 10.48 +2.13 37 4 84 +4
30JUL26 195.00 C 9.79 9.79 9.79 9.55 +2.01 37 4 24 0
30JUL26 197.50 C 8.92 8.92 8.73 8.69 +1.89 37 7 19 +7
30JUL26 200.00 C 8.11 8.11 8.11 7.90 +1.85 37 8 16 0
30JUL26 205.00 C 6.92 6.92 6.92 6.42 +1.54 37 15 607 +15
30JUL26 210.00 C 0.00 0.00 0.00 5.24 +1.36 37 0 16 0
30JUL26 215.00 C 0.00 0.00 0.00 4.21 +1.18 37 0 15 0
30JUL26 220.00 C 3.54 3.54 3.54 3.35 +0.96 37 15 516 +7
28AUG26 152.50 C 0.00 0.00 0.00 37.04 +3.70 40 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 35.43 +4.24 41 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 33.43 +4.07 40 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 31.57 +3.96 40 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 29.12 +3.17 38 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 27.46 +3.16 38 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 25.81 +3.04 38 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 24.20 +2.90 38 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 22.73 +2.90 38 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 21.27 +2.74 38 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 19.86 +2.22 38 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 18.59 +2.32 38 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 17.61 +2.46 39 0 29 0
28AUG26 185.00 C 0.00 0.00 0.00 16.36 +2.29 38 0 0 0
28AUG26 187.50 C 15.77 15.77 15.77 15.36 +2.34 39 6 6 +6
28AUG26 190.00 C 0.00 0.00 0.00 14.15 +2.09 38 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 13.15 +1.99 38 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 12.21 +1.97 38 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 11.31 +1.83 38 0 0 0
28AUG26 200.00 C 10.76 10.76 10.55 10.48 +1.82 38 45 45 +45
28AUG26 205.00 C 9.54 9.54 9.54 8.98 +1.72 38 15 15 +15
28AUG26 210.00 C 0.00 0.00 0.00 7.57 +1.44 38 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 42.22 +3.52 39 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 40.28 +3.91 39 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 38.25 +3.81 38 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 36.24 +3.61 38 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 34.47 +3.58 38 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 32.86 +3.62 38 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 31.12 +3.52 38 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 29.17 +3.16 37 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 27.53 +2.98 37 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 26.05 +2.90 37 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 24.60 +2.88 37 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 23.12 +2.76 37 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 21.74 +2.53 37 0 30 0
29SEP26 180.00 C 20.00 20.00 20.00 20.43 +2.45 37 14 14 0
29SEP26 182.50 C 0.00 0.00 0.00 19.29 +2.58 37 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 18.07 +2.19 37 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 16.96 +2.38 37 0 15 0
29SEP26 190.00 C 0.00 0.00 0.00 15.89 +2.27 37 0 69 0
29SEP26 192.50 C 0.00 0.00 0.00 14.88 +2.20 37 0 17 0
29SEP26 195.00 C 0.00 0.00 0.00 13.92 +2.15 37 0 31 0
29SEP26 197.50 C 0.00 0.00 0.00 13.01 +2.02 37 0 4 0
29SEP26 200.00 C 0.00 0.00 0.00 12.16 +1.96 37 0 7 0
29SEP26 205.00 C 0.00 0.00 0.00 10.60 +1.83 37 0 7 0
29SEP26 210.00 C 0.00 0.00 0.00 9.30 +1.73 37 0 105 0
29SEP26 215.00 C 0.00 0.00 0.00 8.12 +1.60 38 0 11 0
29SEP26 220.00 C 7.13 7.13 7.13 7.04 +1.48 38 1 112 0
29SEP26 225.00 C 0.00 0.00 0.00 6.02 +1.27 38 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 5.03 +0.93 37 0 458 0
29SEP26 235.00 C 0.00 0.00 0.00 4.26 +0.84 37 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 3.67 +0.82 37 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 3.08 +0.65 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 2.72 +0.65 38 0 52 0
29SEP26 255.00 C 0.00 0.00 0.00 2.23 +0.52 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.88 +0.45 37 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 1.60 +0.41 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.32 +0.32 37 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 1.13 +0.32 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.94 +0.25 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.78 +0.21 37 0 7 0
29SEP26 290.00 C 1.16 1.16 1.16 0.67 +0.20 37 11 30 +11
30DEC26 147.50 C 0.00 0.00 0.00 45.54 +4.01 37 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 43.53 +3.73 37 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 41.93 +3.87 37 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 40.07 +3.65 37 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 38.50 +3.36 37 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 36.85 +3.69 37 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 35.25 +3.63 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 33.70 +3.57 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 32.18 +3.44 37 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 30.76 +2.97 37 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 29.31 +2.76 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 27.99 +2.90 37 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 26.66 +2.74 36 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 25.29 +2.53 36 0 19 0
30DEC26 182.50 C 0.00 0.00 0.00 24.15 +2.53 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 22.99 +2.55 36 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 21.89 +2.48 36 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 20.84 +2.41 36 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 19.83 +2.34 36 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 18.87 +2.28 37 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 17.94 +2.45 37 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 17.14 +2.28 37 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 15.44 +2.08 37 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 13.95 +1.95 37 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 12.59 +1.82 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 11.36 +1.64 37 0 33 0
30DEC26 225.00 C 0.00 0.00 0.00 10.25 +1.59 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 9.05 +1.38 37 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 8.03 +1.15 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 7.24 +1.15 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 6.45 +1.06 37 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 5.71 +0.89 37 0 274 0
30DEC26 255.00 C 0.00 0.00 0.00 5.13 +0.88 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 4.56 +0.81 37 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 4.01 +0.66 37 0 9 0
30DEC26 270.00 C 0.00 0.00 0.00 3.61 +0.67 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 3.21 +0.63 37 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 48.12 +3.89 36 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 46.44 +3.89 36 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 44.65 +3.73 36 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 42.95 +3.59 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 41.58 +3.76 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 39.96 +3.63 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 38.45 +3.18 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 36.99 +3.53 36 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 35.54 +3.42 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 34.21 +3.38 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 32.87 +3.32 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 31.51 +3.18 36 0 10 0
30MAR27 177.50 C 0.00 0.00 0.00 30.29 +2.79 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 29.09 +2.80 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 27.88 +2.71 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 26.76 +2.57 36 0 3 0
30MAR27 187.50 C 0.00 0.00 0.00 25.69 +2.51 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 24.95 +2.93 36 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 23.72 +2.48 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 22.76 +2.42 36 0 2 0
30MAR27 197.50 C 0.00 0.00 0.00 21.83 +2.36 36 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 20.90 +2.41 36 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 19.29 +2.33 36 0 36 0
30MAR27 210.00 C 18.22 18.22 18.22 17.68 +2.16 36 15 577 0
30MAR27 215.00 C 0.00 0.00 0.00 16.26 +2.05 36 0 27 0
30MAR27 220.00 C 0.00 0.00 0.00 14.94 +1.70 36 0 39 0
30MAR27 225.00 C 0.00 0.00 0.00 13.73 +1.64 36 0 23 0
TOTAL CALL 1,449 15,113 +583
28MAY26 147.50 P 0.00 0.00 0.00 0.05 -0.04 40 0 96 0
28MAY26 150.00 P 0.00 0.00 0.00 0.09 -0.05 41 0 34 0
28MAY26 152.50 P 0.00 0.00 0.00 0.14 -0.07 41 0 166 0
28MAY26 155.00 P 0.36 0.45 0.35 0.22 -0.11 41 12 379 -12
28MAY26 157.50 P 0.00 0.00 0.00 0.34 -0.16 41 0 248 0
28MAY26 160.00 P 0.62 0.62 0.58 0.50 -0.23 41 32 313 +14
28MAY26 162.50 P 0.80 0.84 0.73 0.71 -0.31 41 58 188 +34
28MAY26 165.00 P 0.98 1.09 0.96 0.99 -0.41 41 63 212 +53
28MAY26 167.50 P 1.40 1.40 1.30 1.31 -0.59 41 43 193 +43
28MAY26 170.00 P 1.74 1.81 1.60 1.80 -0.69 41 93 327 +42
28MAY26 172.50 P 2.21 2.21 2.11 2.29 -0.87 41 40 248 0
28MAY26 175.00 P 2.82 2.96 2.53 2.95 -1.03 41 104 210 0
28MAY26 177.50 P 3.60 3.60 3.60 3.65 -1.25 40 4 218 +4
28MAY26 180.00 P 3.93 4.55 3.90 4.54 -1.45 40 62 332 +61
28MAY26 182.50 P 5.36 5.36 5.36 5.58 -1.62 40 15 176 0
28MAY26 185.00 P 6.45 6.63 6.45 6.74 -1.81 40 33 166 +27
28MAY26 187.50 P 7.27 7.55 7.27 8.10 -2.23 40 250 232 +22
28MAY26 190.00 P 8.50 8.50 8.50 9.54 -2.47 40 1 62 0
28MAY26 192.50 P 0.00 0.00 0.00 11.26 -2.52 41 0 81 0
28MAY26 195.00 P 0.00 0.00 0.00 12.98 -2.73 41 0 93 0
28MAY26 197.50 P 0.00 0.00 0.00 14.53 -2.92 39 0 182 0
28MAY26 200.00 P 15.82 15.82 15.82 16.70 -3.09 41 15 30 +15
28MAY26 205.00 P 19.90 19.90 19.29 20.79 -3.43 41 30 106 +30
28MAY26 210.00 P 24.28 24.28 23.65 25.20 -3.65 41 30 30 +30
28MAY26 215.00 P 28.88 28.88 28.32 29.82 -3.82 41 30 15 +15
28MAY26 220.00 P 33.63 33.63 32.55 34.59 -3.94 41 17 15 +15
28MAY26 225.00 P 0.00 0.00 0.00 39.46 -4.04 41 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 44.41 -4.09 41 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 49.40 -4.10 0 0 0 0
28MAY26 240.00 P 53.17 53.17 53.17 54.40 -4.10 0 15 15 +15
28MAY26 245.00 P 58.14 58.14 58.14 59.40 -4.10 0 15 15 +15
28MAY26 250.00 P 63.14 63.14 62.37 64.40 -4.10 0 30 15 +15
28MAY26 255.00 P 68.13 68.13 67.36 69.40 -4.10 0 17 0 0
28MAY26 260.00 P 0.00 0.00 0.00 74.40 -4.10 0 0 0 0
28MAY26 265.00 P 77.35 77.35 77.35 79.40 -4.10 0 15 0 0
28MAY26 270.00 P 83.03 83.03 82.35 84.40 -4.10 0 11 0 0
28MAY26 275.00 P 87.35 87.35 87.35 89.40 -4.10 0 1 0 0
28MAY26 280.00 P 92.63 92.63 92.63 94.40 -4.10 0 4 0 0
28MAY26 285.00 P 0.00 0.00 0.00 99.40 -4.10 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 104.40 -4.10 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 109.40 -4.10 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 114.40 -4.10 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 124.40 -4.10 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 134.40 -4.10 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.54 -0.21 37 0 36 0
29JUN26 150.00 P 0.00 0.00 0.00 0.75 -0.24 37 0 115 0
29JUN26 152.50 P 0.00 0.00 0.00 0.98 -0.28 37 0 84 0
29JUN26 155.00 P 0.00 0.00 0.00 1.25 -0.39 37 0 72 0
29JUN26 157.50 P 0.00 0.00 0.00 1.60 -0.45 37 0 33 0
29JUN26 160.00 P 2.03 2.03 2.03 1.97 -0.58 37 1 75 -1
29JUN26 162.50 P 0.00 0.00 0.00 2.48 -0.65 37 0 83 0
29JUN26 165.00 P 0.00 0.00 0.00 2.99 -0.78 37 0 71 0
29JUN26 167.50 P 0.00 0.00 0.00 3.59 -0.85 37 0 321 0
29JUN26 170.00 P 4.13 4.14 3.99 4.21 -1.02 37 15 2,005 -4
29JUN26 172.50 P 0.00 0.00 0.00 4.97 -1.13 36 0 146 0
29JUN26 175.00 P 0.00 0.00 0.00 5.81 -1.26 36 0 965 0
29JUN26 177.50 P 6.08 6.08 6.08 6.75 -1.56 36 15 159 -15
29JUN26 180.00 P 0.00 0.00 0.00 7.79 -1.48 36 0 1,239 0
29JUN26 182.50 P 0.00 0.00 0.00 8.91 -1.69 36 0 67 0
29JUN26 185.00 P 0.00 0.00 0.00 10.19 -1.76 36 0 84 0
29JUN26 187.50 P 0.00 0.00 0.00 11.52 -2.04 36 0 112 0
29JUN26 190.00 P 0.00 0.00 0.00 12.96 -2.50 36 0 55 0
29JUN26 192.50 P 13.65 13.65 13.65 14.52 -2.66 36 15 41 +15
29JUN26 195.00 P 15.44 15.44 15.44 16.41 -2.54 37 7 40 +7
29JUN26 197.50 P 16.52 16.52 16.52 18.16 -2.64 37 15 128 0
29JUN26 200.00 P 0.00 0.00 0.00 19.93 -2.81 37 0 188 0
29JUN26 205.00 P 0.00 0.00 0.00 23.74 -3.05 37 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 27.80 -3.26 37 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 31.47 -4.08 33 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 35.90 -4.25 32 0 77 0
29JUN26 225.00 P 38.92 38.92 38.92 40.52 -4.36 30 8 72 -8
29JUN26 230.00 P 0.00 0.00 0.00 45.19 -4.51 25 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 49.93 -4.59 0 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 55.10 -4.35 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 59.91 -4.46 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 64.84 -4.46 0 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 69.74 -4.54 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 74.68 -4.27 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 79.55 -4.68 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 84.46 -4.75 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 90.09 -4.10 37 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 94.43 -4.75 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 100.07 -4.08 38 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 105.06 -4.08 37 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 110.05 -4.08 0 0 0 0
29JUN26 300.00 P 112.72 112.72 112.72 115.04 -4.07 0 15 15 +15
29JUN26 310.00 P 122.69 122.69 122.69 125.03 -4.06 44 15 15 +15
29JUN26 320.00 P 133.59 133.59 132.66 135.01 -4.06 0 22 22 +22
30JUL26 147.50 P 1.57 1.57 1.57 1.38 -0.22 37 1 12 -1
30JUL26 150.00 P 0.00 0.00 0.00 1.69 -0.28 37 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 2.06 -0.32 37 0 5 0
30JUL26 155.00 P 0.00 0.00 0.00 2.47 -0.49 37 0 2 0
30JUL26 157.50 P 0.00 0.00 0.00 3.02 -0.49 37 0 31 0
30JUL26 160.00 P 0.00 0.00 0.00 3.51 -0.66 37 0 218 0
30JUL26 162.50 P 0.00 0.00 0.00 4.08 -0.76 37 0 236 0
30JUL26 165.00 P 0.00 0.00 0.00 4.70 -0.92 36 0 282 0
30JUL26 167.50 P 0.00 0.00 0.00 5.40 -0.99 36 0 152 0
30JUL26 170.00 P 0.00 0.00 0.00 6.22 -1.08 36 0 91 0
30JUL26 172.50 P 0.00 0.00 0.00 7.08 -1.23 36 0 63 0
30JUL26 175.00 P 7.95 7.95 7.95 8.00 -1.29 36 15 18 -15
30JUL26 177.50 P 0.00 0.00 0.00 9.02 -1.42 36 0 64 0
30JUL26 180.00 P 0.00 0.00 0.00 10.16 -1.58 36 0 34 0
30JUL26 182.50 P 11.07 11.25 11.07 11.29 -1.64 36 30 60 +15
30JUL26 185.00 P 12.34 12.34 12.34 12.75 -1.54 36 20 136 0
30JUL26 187.50 P 0.00 0.00 0.00 13.93 -1.85 36 0 6 0
30JUL26 190.00 P 0.00 0.00 0.00 15.36 -1.97 36 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 16.89 -2.31 36 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 18.48 -2.45 36 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 20.42 -2.29 37 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 22.16 -2.33 37 0 2 0
30JUL26 205.00 P 0.00 0.00 0.00 25.73 -2.64 37 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 29.60 -3.03 37 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 33.16 -3.72 35 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 37.59 -3.70 36 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 3.40 -0.52 38 0 2 0
28AUG26 155.00 P 0.00 0.00 0.00 3.91 -0.81 38 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 4.64 -0.75 38 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 5.29 -0.80 38 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 5.90 -1.00 38 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 6.70 -0.92 38 0 45 0
28AUG26 167.50 P 0.00 0.00 0.00 7.50 -1.01 38 0 45 0
28AUG26 170.00 P 0.00 0.00 0.00 8.33 -1.14 38 0 31 0
28AUG26 172.50 P 9.17 9.17 9.17 9.26 -1.23 37 15 15 +15
28AUG26 175.00 P 0.00 0.00 0.00 10.29 -1.34 37 0 1 0
28AUG26 177.50 P 0.00 0.00 0.00 11.42 -1.34 38 0 60 0
28AUG26 180.00 P 0.00 0.00 0.00 12.46 -1.59 37 0 15 0
28AUG26 182.50 P 0.00 0.00 0.00 13.79 -1.58 37 0 55 0
28AUG26 185.00 P 14.96 14.96 14.96 14.94 -1.74 37 11 11 +11
28AUG26 187.50 P 16.09 16.09 16.09 16.21 -2.01 37 15 15 +15
28AUG26 190.00 P 0.00 0.00 0.00 17.83 -1.86 37 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 19.31 -2.34 37 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 20.87 -2.40 37 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 22.72 -2.26 38 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 24.34 -2.43 38 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 27.43 -3.08 37 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 31.26 -3.12 37 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 3.36 -0.48 37 0 27 0
29SEP26 150.00 P 0.00 0.00 0.00 3.87 -0.51 37 0 3 0
29SEP26 152.50 P 0.00 0.00 0.00 4.39 -0.65 37 0 157 0
29SEP26 155.00 P 0.00 0.00 0.00 5.05 -0.82 37 0 20 0
29SEP26 157.50 P 0.00 0.00 0.00 5.60 -1.02 37 0 17 0
29SEP26 160.00 P 0.00 0.00 0.00 6.57 -0.91 38 0 70 0
29SEP26 162.50 P 0.00 0.00 0.00 7.40 -0.94 38 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 8.24 -1.00 38 0 125 0
29SEP26 167.50 P 0.00 0.00 0.00 9.09 -1.12 38 0 169 0
29SEP26 170.00 P 0.00 0.00 0.00 10.01 -1.20 37 0 770 0
29SEP26 172.50 P 0.00 0.00 0.00 11.11 -1.19 38 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 12.10 -1.35 38 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 13.21 -1.35 37 0 58 0
29SEP26 180.00 P 0.00 0.00 0.00 14.39 -1.42 37 0 710 0
29SEP26 182.50 P 0.00 0.00 0.00 15.66 -1.60 37 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 16.95 -1.75 37 0 55 0
29SEP26 187.50 P 0.00 0.00 0.00 18.31 -1.80 37 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 19.74 -1.89 37 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 21.22 -1.92 37 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 22.76 -2.34 37 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 24.17 -2.63 37 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 25.80 -2.76 37 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 29.47 -2.71 38 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 32.91 -3.03 37 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 36.70 -3.21 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 40.80 -3.17 38 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 44.66 -3.49 37 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 48.83 -3.38 37 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 53.09 -3.75 37 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 57.61 -3.70 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 61.89 -3.99 37 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 66.51 -4.00 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 70.99 -3.96 35 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 75.64 -4.04 34 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 80.59 -3.84 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 85.14 -4.13 30 0 0 0
29SEP26 275.00 P 88.35 88.35 88.35 90.14 -4.05 32 15 15 +15
29SEP26 280.00 P 93.60 93.60 93.60 94.75 -4.43 0 15 15 +15
29SEP26 285.00 P 98.48 98.48 98.48 100.07 -4.08 31 15 15 +15
29SEP26 290.00 P 102.96 102.96 102.96 105.06 -4.08 32 15 14 -9
30DEC26 147.50 P 0.00 0.00 0.00 5.92 -0.62 37 0 745 0
30DEC26 150.00 P 0.00 0.00 0.00 6.59 -0.63 37 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 7.27 -0.74 37 0 240 0
30DEC26 155.00 P 0.00 0.00 0.00 8.02 -1.10 37 0 4 0
30DEC26 157.50 P 0.00 0.00 0.00 9.13 -0.87 37 0 17 0
30DEC26 160.00 P 10.30 10.30 10.30 10.01 -0.87 37 1 124 -1
30DEC26 162.50 P 0.00 0.00 0.00 10.89 -1.05 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 11.88 -1.13 37 0 124 0
30DEC26 167.50 P 0.00 0.00 0.00 12.94 -1.14 37 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 14.02 -1.15 38 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 15.09 -1.33 38 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 16.18 -1.43 37 0 99 0
30DEC26 177.50 P 0.00 0.00 0.00 17.39 -1.47 37 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 18.73 -1.43 38 0 21 0
30DEC26 182.50 P 0.00 0.00 0.00 19.94 -1.57 37 0 23 0
30DEC26 185.00 P 0.00 0.00 0.00 21.25 -1.61 37 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 22.63 -1.68 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 24.04 -1.76 37 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 25.54 -2.07 37 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 27.05 -2.12 37 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 28.50 -2.32 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 30.05 -2.47 37 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 33.36 -2.64 37 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 36.82 -2.78 37 0 50 0
30DEC26 215.00 P 0.00 0.00 0.00 40.42 -2.93 37 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 44.16 -3.04 37 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 48.00 -2.98 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 51.96 -3.30 37 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 56.01 -3.21 37 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 60.15 -3.55 37 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 64.38 -3.68 37 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 68.68 -3.80 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 73.05 -3.86 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 77.57 -3.86 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 81.98 -4.04 37 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 86.52 -4.10 36 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 91.11 -4.20 36 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 8.54 -0.44 37 0 41 0
30MAR27 150.00 P 10.00 10.00 10.00 9.31 -0.55 37 1 14 -1
30MAR27 152.50 P 0.00 0.00 0.00 10.20 -0.54 37 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 11.09 -0.54 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 11.98 -0.58 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 12.88 -0.76 38 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 13.96 -0.76 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 15.04 -0.76 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 16.13 -0.76 38 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 17.22 -0.90 38 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 18.27 -1.13 38 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 19.66 -1.03 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 20.65 -1.33 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 21.91 -1.38 37 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 23.54 -1.21 38 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 24.90 -1.34 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 26.26 -1.47 38 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 27.72 -1.51 38 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 29.18 -1.56 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 30.68 -1.70 38 0 30 0
30MAR27 197.50 P 31.30 31.30 31.30 32.28 -1.79 38 15 15 +15
30MAR27 200.00 P 0.00 0.00 0.00 33.61 -2.15 38 0 6 0
30MAR27 205.00 P 0.00 0.00 0.00 36.86 -2.31 38 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 40.23 -2.55 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 43.76 -2.69 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 47.36 -2.83 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 51.07 -2.95 38 0 0 0
TOTAL PUT 1,352 20,548 +573
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$ 9.66
28MAY26 5.75 C 0.00 0.00 0.00 3.92 +0.59 79 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.67 +0.59 71 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.42 +0.59 63 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.16 +0.58 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.92 +0.59 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.67 +0.58 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.42 +0.57 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.18 +0.56 52 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.91 +0.51 0 0 89 0
28MAY26 8.00 C 0.00 0.00 0.00 1.68 +0.49 40 0 34 0
28MAY26 8.25 C 0.00 0.00 0.00 1.46 +0.47 47 0 13 0
28MAY26 8.50 C 0.87 1.23 0.87 1.25 +0.44 49 128 383 +53
28MAY26 8.75 C 0.95 0.95 0.84 1.07 +0.44 53 11 63 -9
28MAY26 9.00 C 0.59 0.87 0.59 0.87 +0.37 51 76 280 -33
28MAY26 9.25 C 0.57 0.70 0.55 0.70 +0.31 50 46 76 0
28MAY26 9.50 C 0.43 0.58 0.43 0.58 +0.28 53 35 162 +22
28MAY26 9.75 C 0.22 0.42 0.22 0.44 +0.22 51 38 243 +15
28MAY26 10.00 C 0.16 0.36 0.16 0.36 +0.20 53 85 367 +53
28MAY26 10.50 C 0.16 0.21 0.15 0.20 +0.12 52 150 184 +103
28MAY26 11.00 C 0.10 0.13 0.10 0.11 +0.07 53 50 291 +25
28MAY26 11.50 C 0.04 0.04 0.04 0.06 +0.04 54 3 116 +3
28MAY26 12.00 C 0.05 0.05 0.05 0.03 +0.02 54 342 407 +337
28MAY26 12.50 C 0.00 0.00 0.00 0.02 +0.01 58 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 86 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29JUN26 3.60 C 0.00 0.00 0.00 6.07 +0.58 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.97 +0.58 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.87 +0.58 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.77 +0.58 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.68 +0.58 94 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.58 +0.58 90 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.48 +0.58 87 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.38 +0.58 84 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.28 +0.58 81 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.18 +0.58 78 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.08 +0.58 74 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.98 +0.58 71 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.88 +0.58 68 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.78 +0.58 65 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.68 +0.58 61 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.43 +0.58 49 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.18 +0.58 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.93 +0.57 0 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 3.69 +0.61 56 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 3.44 +0.60 51 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 3.17 +0.56 0 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 2.95 +0.56 48 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 2.72 +0.55 51 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 2.48 +0.55 49 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 2.27 +0.52 52 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 2.06 +0.50 53 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 1.84 +0.47 51 0 96 0
29JUN26 8.25 C 0.00 0.00 0.00 1.64 +0.43 51 0 97 0
29JUN26 8.50 C 0.00 0.00 0.00 1.45 +0.39 50 0 173 0
29JUN26 8.75 C 0.00 0.00 0.00 1.27 +0.38 50 0 100 0
29JUN26 9.00 C 1.01 1.01 1.01 1.16 +0.40 54 10 330 0
29JUN26 9.25 C 0.70 0.95 0.70 0.98 +0.33 51 27 74 +27
29JUN26 9.50 C 0.83 0.83 0.83 0.84 +0.29 50 2 203 +2
29JUN26 9.75 C 0.64 0.64 0.61 0.72 +0.25 50 33 102 -23
29JUN26 10.00 C 0.48 0.58 0.48 0.62 +0.23 51 47 251 -15
29JUN26 10.50 C 0.00 0.00 0.00 0.45 +0.18 51 0 195 0
29JUN26 11.00 C 0.27 0.27 0.27 0.32 +0.13 51 20 725 +20
29JUN26 11.50 C 0.12 0.18 0.12 0.22 +0.10 51 70 403 0
29JUN26 12.00 C 0.11 0.13 0.11 0.15 +0.07 51 70 524 +10
29JUN26 12.50 C 0.00 0.00 0.00 0.10 +0.05 51 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.07 +0.04 52 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.05 +0.03 53 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 45 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 440 0
30JUL26 5.75 C 0.00 0.00 0.00 3.96 +0.60 54 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 3.69 +0.56 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 3.44 +0.53 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 3.22 +0.53 45 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 3.01 +0.53 51 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.80 +0.52 53 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.59 +0.50 53 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.39 +0.49 54 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.20 +0.48 54 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.01 +0.46 54 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.83 +0.43 54 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.67 +0.41 54 0 32 0
30JUL26 8.75 C 0.00 0.00 0.00 1.51 +0.37 54 0 55 0
30JUL26 9.00 C 0.00 0.00 0.00 1.35 +0.33 53 0 18 0
30JUL26 9.25 C 0.00 0.00 0.00 1.22 +0.31 53 0 30 0
30JUL26 9.50 C 1.03 1.03 1.03 1.10 +0.29 54 15 106 0
30JUL26 9.75 C 0.00 0.00 0.00 0.99 +0.27 54 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.89 +0.25 54 0 40 0
30JUL26 10.50 C 0.00 0.00 0.00 0.71 +0.21 54 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.56 +0.17 55 0 52 0
30JUL26 11.50 C 0.28 0.32 0.28 0.44 +0.14 55 17 79 +7
30JUL26 12.00 C 0.29 0.31 0.29 0.35 +0.12 55 45 45 +45
30JUL26 12.50 C 0.21 0.21 0.21 0.27 +0.09 55 10 10 +10
28AUG26 6.25 C 0.00 0.00 0.00 3.53 +0.54 53 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 3.30 +0.52 52 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 3.09 +0.51 53 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.89 +0.50 54 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.67 +0.45 52 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.48 +0.44 53 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.32 +0.45 55 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.16 +0.44 56 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.99 +0.41 55 0 14 0
28AUG26 8.50 C 0.00 0.00 0.00 1.83 +0.38 55 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.68 +0.36 55 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.55 +0.34 55 0 0 0
28AUG26 9.25 C 1.35 1.35 1.35 1.43 +0.33 56 15 15 +15
28AUG26 9.50 C 0.00 0.00 0.00 1.31 +0.30 56 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.20 +0.28 56 0 5 0
28AUG26 10.00 C 0.00 0.00 0.00 1.10 +0.27 56 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.92 +0.23 56 0 10 0
28AUG26 11.00 C 0.53 0.67 0.53 0.77 +0.21 57 105 110 +105
28AUG26 11.50 C 0.51 0.51 0.51 0.64 +0.18 57 5 5 +5
28AUG26 12.00 C 0.40 0.40 0.40 0.53 +0.16 57 2 2 +2
28AUG26 12.50 C 0.00 0.00 0.00 0.44 - 57 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 5.03 +0.63 58 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.88 +0.58 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.78 +0.57 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.68 +0.56 0 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 4.44 +0.54 0 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 4.22 +0.54 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.00 +0.53 46 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.79 +0.52 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.58 +0.52 52 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 3.38 +0.51 54 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 3.18 +0.50 54 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.99 +0.49 55 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.81 +0.48 56 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.63 +0.47 56 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.46 +0.43 56 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.30 +0.43 56 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 2.13 +0.39 55 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.99 +0.38 56 0 185 0
29SEP26 8.75 C 0.00 0.00 0.00 1.85 +0.35 56 0 120 0
29SEP26 9.00 C 0.00 0.00 0.00 1.73 +0.34 56 0 149 0
29SEP26 9.25 C 0.00 0.00 0.00 1.61 +0.33 57 0 100 0
29SEP26 9.50 C 0.00 0.00 0.00 1.50 +0.31 57 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 1.39 +0.29 57 0 15 0
29SEP26 10.00 C 1.25 1.25 1.25 1.29 +0.28 57 1 208 0
29SEP26 10.50 C 1.08 1.08 1.05 1.11 +0.25 57 36 64 +36
29SEP26 11.00 C 0.00 0.00 0.00 0.95 +0.22 57 0 13 0
29SEP26 11.50 C 0.00 0.00 0.00 0.82 +0.20 58 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.70 +0.18 58 0 6 0
29SEP26 12.50 C 0.00 0.00 0.00 0.59 +0.15 58 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.51 +0.14 58 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.43 +0.12 58 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.37 +0.11 58 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.31 +0.09 58 0 15 0
29SEP26 15.00 C 0.20 0.20 0.20 0.26 +0.07 58 40 75 +40
29SEP26 15.50 C 0.00 0.00 0.00 0.22 +0.06 58 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.19 +0.06 58 0 206 0
30DEC26 4.80 C 0.00 0.00 0.00 4.94 +0.52 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.86 +0.54 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.79 +0.55 48 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 4.57 +0.52 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.36 +0.52 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.17 +0.51 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.97 +0.51 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.79 +0.51 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.58 +0.46 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.41 +0.46 55 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.23 +0.45 54 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.08 +0.44 55 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.92 +0.42 55 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.78 +0.42 56 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.64 +0.40 56 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 2.51 +0.40 57 0 9 0
30DEC26 8.50 C 0.00 0.00 0.00 2.38 +0.38 57 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 2.26 +0.37 57 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 2.14 +0.35 57 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 2.03 +0.34 58 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.93 +0.34 58 0 117 0
30DEC26 9.75 C 0.00 0.00 0.00 1.82 +0.31 58 0 72 0
30DEC26 10.00 C 0.00 0.00 0.00 1.73 +0.31 58 0 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 1.55 +0.28 58 0 1,095 0
30DEC26 11.00 C 0.00 0.00 0.00 1.39 +0.26 58 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 1.25 +0.24 58 0 49 0
30DEC26 12.00 C 0.00 0.00 0.00 1.12 +0.22 59 0 90 0
30DEC26 12.50 C 0.00 0.00 0.00 1.00 +0.20 59 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.90 +0.19 59 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.81 +0.18 59 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.72 +0.15 59 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.65 +0.15 59 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.58 +0.13 59 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.52 +0.12 59 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.47 +0.11 59 0 107 0
30MAR27 5.75 C 0.00 0.00 0.00 4.29 +0.51 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 4.11 +0.49 53 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.94 +0.48 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.78 +0.48 54 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.62 +0.47 55 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.47 +0.46 55 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.33 +0.45 56 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.19 +0.44 56 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.05 +0.43 56 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.92 +0.42 57 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 2.80 +0.41 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.68 +0.40 57 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.57 +0.40 57 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 2.46 +0.39 58 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 2.35 +0.37 58 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 2.25 +0.36 58 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 2.16 +0.36 58 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 2.06 +0.34 58 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.89 +0.32 58 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.73 +0.30 58 0 156 0
30MAR27 11.50 C 0.00 0.00 0.00 1.59 +0.29 58 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 1.46 +0.28 59 0 22 0
30MAR27 12.50 C 0.00 0.00 0.00 1.34 +0.26 59 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 1.23 +0.24 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.13 +0.23 59 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 1.03 +0.21 59 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.95 +0.20 59 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.87 +0.18 59 0 11 0
30MAR27 15.50 C 0.56 0.56 0.56 0.80 +0.17 59 1 9 +1
TOTAL CALL 1,535 13,700 +856
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 100 0 106 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 61 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 61 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 79 0 93 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 205 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 437 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 -0.01 60 0 165 0
28MAY26 7.50 P 0.04 0.04 0.04 0.01 -0.03 53 4 187 -4
28MAY26 7.75 P 0.00 0.00 0.00 0.02 -0.04 54 0 261 0
28MAY26 8.00 P 0.10 0.10 0.10 0.04 -0.06 55 7 1,602 0
28MAY26 8.25 P 0.10 0.12 0.10 0.06 -0.09 53 27 117 +9
28MAY26 8.50 P 0.15 0.15 0.15 0.10 -0.13 54 1 136 -1
28MAY26 8.75 P 0.18 0.18 0.18 0.15 -0.17 54 3 102 +3
28MAY26 9.00 P 0.24 0.24 0.24 0.22 -0.22 54 6 256 +6
28MAY26 9.25 P 0.00 0.00 0.00 0.31 -0.26 54 0 68 0
28MAY26 9.50 P 0.47 0.50 0.47 0.42 -0.31 54 12 43 +12
28MAY26 9.75 P 0.61 0.64 0.61 0.55 -0.34 54 31 30 -5
28MAY26 10.00 P 0.00 0.00 0.00 0.70 -0.37 55 0 38 0
28MAY26 10.50 P 0.00 0.00 0.00 1.03 -0.49 53 0 63 0
28MAY26 11.00 P 0.00 0.00 0.00 1.48 -0.51 60 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 1.94 -0.53 65 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 2.42 -0.54 71 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 2.91 -0.55 78 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 3.40 -0.55 84 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.88 -0.57 86 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.36 -0.58 84 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.87 -0.56 95 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.38 -0.56 106 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.86 -0.58 102 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.36 -0.59 108 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 114 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 111 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 108 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 103 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 100 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 95 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 90 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 88 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 134 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 190 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 317 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 54 0 423 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.02 56 0 346 0
29JUN26 6.75 P 0.09 0.09 0.09 0.03 -0.02 55 19 534 -19
29JUN26 7.00 P 0.10 0.10 0.10 0.04 -0.04 53 10 691 +10
29JUN26 7.25 P 0.00 0.00 0.00 0.06 -0.05 53 0 133 0
29JUN26 7.50 P 0.16 0.16 0.16 0.09 -0.06 54 4 218 +4
29JUN26 7.75 P 0.00 0.00 0.00 0.12 -0.09 53 0 186 0
29JUN26 8.00 P 0.28 0.30 0.26 0.16 -0.12 52 701 682 -492
29JUN26 8.25 P 0.34 0.34 0.34 0.22 -0.14 53 50 340 +50
29JUN26 8.50 P 0.42 0.42 0.42 0.29 -0.17 53 2 839 0
29JUN26 8.75 P 0.00 0.00 0.00 0.37 -0.20 53 0 306 0
29JUN26 9.00 P 0.60 0.60 0.53 0.46 -0.23 53 11 106 +1
29JUN26 9.25 P 0.00 0.00 0.00 0.57 -0.27 53 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 0.69 -0.30 53 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 0.83 -0.29 54 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 0.97 -0.35 54 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 1.31 -0.39 55 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 1.68 -0.44 56 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 2.09 -0.47 57 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 2.52 -0.51 58 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 2.98 -0.53 60 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.44 -0.56 61 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.94 -0.55 67 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.41 -0.59 67 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.91 -0.58 72 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.40 -0.58 74 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.89 -0.58 77 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.38 -0.58 78 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.02 -0.02 56 0 104 0
30JUL26 6.00 P 0.00 0.00 0.00 0.03 -0.03 56 0 45 0
30JUL26 6.25 P 0.00 0.00 0.00 0.05 -0.03 57 0 322 0
30JUL26 6.50 P 0.00 0.00 0.00 0.07 -0.04 57 0 42 0
30JUL26 6.75 P 0.00 0.00 0.00 0.09 -0.06 56 0 40 0
30JUL26 7.00 P 0.00 0.00 0.00 0.12 -0.08 56 0 86 0
30JUL26 7.25 P 0.00 0.00 0.00 0.16 -0.09 56 0 62 0
30JUL26 7.50 P 0.00 0.00 0.00 0.21 -0.11 56 0 86 0
30JUL26 7.75 P 0.00 0.00 0.00 0.27 -0.13 57 0 1 0
30JUL26 8.00 P 0.00 0.00 0.00 0.34 -0.15 57 0 102 0
30JUL26 8.25 P 0.00 0.00 0.00 0.41 -0.18 56 0 50 0
30JUL26 8.50 P 0.00 0.00 0.00 0.50 -0.20 57 0 17 0
30JUL26 8.75 P 0.00 0.00 0.00 0.60 -0.22 57 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 0.71 -0.24 57 0 17 0
30JUL26 9.25 P 0.91 0.91 0.91 0.82 -0.27 57 17 17 +17
30JUL26 9.50 P 1.08 1.08 1.03 0.95 -0.29 57 32 57 +31
30JUL26 9.75 P 1.17 1.17 1.17 1.09 -0.31 57 15 25 +15
30JUL26 10.00 P 0.00 0.00 0.00 1.24 -0.32 58 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 1.57 -0.35 58 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 1.91 -0.40 58 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.31 -0.41 60 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.68 -0.47 58 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.11 -0.49 59 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.10 -0.05 58 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.13 -0.06 58 0 5 0
28AUG26 6.75 P 0.00 0.00 0.00 0.17 -0.08 58 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.22 -0.09 59 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 0.28 -0.10 59 0 7 0
28AUG26 7.50 P 0.00 0.00 0.00 0.34 -0.12 59 0 100 0
28AUG26 7.75 P 0.00 0.00 0.00 0.41 -0.14 59 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.49 -0.15 59 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.58 -0.18 59 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.67 -0.20 59 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.79 -0.21 59 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.90 -0.23 59 0 1 0
28AUG26 9.25 P 0.00 0.00 0.00 1.03 -0.25 60 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.16 -0.27 60 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.30 -0.29 60 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.45 -0.31 60 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.77 -0.34 60 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.12 -0.36 61 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.48 -0.39 61 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.87 -0.42 61 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.28 - 62 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.01 -0.02 52 0 62 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 -0.02 56 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 -0.02 58 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 -0.02 60 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 -0.02 60 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 -0.03 60 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 -0.04 59 0 168 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 -0.05 59 0 166 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 -0.06 59 0 307 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 -0.08 59 0 254 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 -0.09 59 0 118 0
29SEP26 7.00 P 0.00 0.00 0.00 0.32 -0.10 59 0 121 0
29SEP26 7.25 P 0.00 0.00 0.00 0.38 -0.12 59 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.46 -0.13 60 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 0.54 -0.15 60 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 0.63 -0.17 60 0 205 0
29SEP26 8.25 P 0.00 0.00 0.00 0.72 -0.19 60 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 0.83 -0.20 60 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 0.95 -0.22 60 0 105 0
29SEP26 9.00 P 1.28 1.28 1.28 1.06 -0.24 60 10 109 +7
29SEP26 9.25 P 0.00 0.00 0.00 1.20 -0.25 60 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 1.33 -0.27 60 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.47 -0.29 60 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.63 -0.30 61 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 1.94 -0.34 61 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.29 -0.36 61 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.66 -0.37 62 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.04 -0.39 62 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.43 -0.42 62 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 3.84 -0.44 63 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 4.27 -0.46 63 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.71 -0.47 64 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.15 -0.49 64 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.61 -0.50 65 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.07 -0.52 65 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.54 -0.53 67 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 -0.04 60 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 -0.04 60 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 -0.03 61 0 66 0
30DEC26 5.25 P 0.00 0.00 0.00 0.16 -0.05 60 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.20 -0.05 60 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.25 -0.06 60 0 112 0
30DEC26 6.00 P 0.48 0.48 0.47 0.30 -0.07 60 40 220 +40
30DEC26 6.25 P 0.00 0.00 0.00 0.36 -0.08 60 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.42 -0.10 60 0 123 0
30DEC26 6.75 P 0.00 0.00 0.00 0.50 -0.10 60 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.58 -0.12 61 0 97 0
30DEC26 7.25 P 0.00 0.00 0.00 0.66 -0.14 60 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 0.76 -0.14 61 0 3,028 0
30DEC26 7.75 P 0.00 0.00 0.00 0.86 -0.16 61 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 0.96 -0.17 61 0 42 0
30DEC26 8.25 P 0.00 0.00 0.00 1.08 -0.17 61 0 28 0
30DEC26 8.50 P 0.00 0.00 0.00 1.20 -0.19 61 0 35 0
30DEC26 8.75 P 0.00 0.00 0.00 1.32 -0.21 61 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 1.45 -0.22 61 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.59 -0.23 61 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 1.73 -0.25 61 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 1.88 -0.26 62 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 2.04 -0.26 62 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.35 -0.31 62 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 2.70 -0.31 62 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.06 -0.34 63 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 3.43 -0.36 63 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 3.81 -0.38 63 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.20 -0.40 63 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 4.59 -0.43 63 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.03 -0.40 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.44 -0.44 64 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.86 -0.47 63 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.30 -0.49 64 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.75 -0.50 64 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.39 -0.06 60 0 26 0
30MAR27 6.00 P 0.00 0.00 0.00 0.46 -0.07 61 0 39 0
30MAR27 6.25 P 0.00 0.00 0.00 0.53 -0.08 60 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.61 -0.09 60 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.70 -0.10 61 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.79 -0.11 61 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 0.89 -0.11 61 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 0.99 -0.13 61 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.10 -0.15 61 0 6 0
30MAR27 8.00 P 0.00 0.00 0.00 1.22 -0.15 61 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.34 -0.16 61 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.46 -0.18 61 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 1.60 -0.18 61 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 1.74 -0.19 61 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.88 -0.20 61 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.02 -0.22 61 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.17 -0.24 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.34 -0.23 62 0 35 0
30MAR27 10.50 P 0.00 0.00 0.00 2.66 -0.26 62 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.00 -0.28 62 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 3.36 -0.29 63 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 3.72 -0.32 63 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.11 -0.33 63 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.49 -0.35 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.88 -0.38 63 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.29 -0.38 64 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.70 -0.40 64 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.11 -0.42 63 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.52 -0.45 63 0 0 0
TOTAL PUT 1,002 28,818 -316
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$ 43.56
28MAY26 32.00 C 0.00 0.00 0.00 11.58 +0.10 63 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.58 +0.10 57 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.58 +0.12 51 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.58 +0.09 45 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.59 +0.12 46 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.59 +0.11 40 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.61 +0.09 39 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 4.68 +0.08 40 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 3.80 +0.04 40 0 90 0
28MAY26 41.00 C 2.92 2.92 2.92 2.93 -0.09 37 15 177 +15
28MAY26 42.00 C 2.23 2.23 2.23 2.26 -0.08 38 15 77 +9
28MAY26 43.00 C 0.00 0.00 0.00 1.71 -0.09 39 0 111 0
28MAY26 44.00 C 1.26 1.26 1.26 1.26 -0.07 39 1 137 +1
28MAY26 45.00 C 0.00 0.00 0.00 0.91 -0.05 39 0 81 0
28MAY26 46.00 C 0.00 0.00 0.00 0.64 -0.07 39 0 75 0
28MAY26 47.00 C 0.00 0.00 0.00 0.44 -0.06 39 0 147 0
28MAY26 48.00 C 0.00 0.00 0.00 0.31 -0.03 40 0 188 0
28MAY26 49.00 C 0.00 0.00 0.00 0.20 -0.03 40 0 104 0
28MAY26 50.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 51 0
28MAY26 52.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 97 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 149 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 23 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.57 +0.12 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.57 +0.13 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.57 +0.12 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.57 +0.09 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.57 +0.03 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.57 +0.08 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.58 +0.13 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.58 +0.10 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.58 +0.07 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.60 +0.05 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.60 -0.03 38 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.66 -0.06 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.74 -0.14 38 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.90 +0.05 38 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 5.12 +0.02 38 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 4.41 +0.01 38 0 120 0
29JUN26 41.00 C 0.00 0.00 0.00 3.73 -0.10 38 0 159 0
29JUN26 42.00 C 0.00 0.00 0.00 3.13 -0.14 38 0 205 0
29JUN26 43.00 C 0.00 0.00 0.00 2.63 -0.09 38 0 98 0
29JUN26 44.00 C 0.00 0.00 0.00 2.15 -0.10 37 0 102 0
29JUN26 45.00 C 0.00 0.00 0.00 1.76 -0.09 37 0 96 0
29JUN26 46.00 C 0.00 0.00 0.00 1.43 -0.09 38 0 94 0
29JUN26 47.00 C 0.00 0.00 0.00 1.17 -0.09 38 0 162 0
29JUN26 48.00 C 0.00 0.00 0.00 0.94 -0.09 38 0 203 0
29JUN26 49.00 C 0.78 0.78 0.78 0.78 -0.05 39 10 46 0
29JUN26 50.00 C 0.00 0.00 0.00 0.60 -0.05 39 0 62 0
29JUN26 52.50 C 0.00 0.00 0.00 0.32 -0.04 39 0 29 0
29JUN26 55.00 C 0.00 0.00 0.00 0.16 -0.02 39 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 0.00 40 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 11.58 -0.10 37 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 10.70 -0.13 44 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.82 -0.13 44 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.95 -0.12 43 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.16 -0.08 43 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.37 -0.09 43 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.54 -0.16 41 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.86 +0.01 41 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.21 0.00 41 0 30 0
30JUL26 41.00 C 0.00 0.00 0.00 4.62 -0.01 41 0 45 0
30JUL26 42.00 C 0.00 0.00 0.00 4.04 -0.14 40 0 24 0
30JUL26 43.00 C 0.00 0.00 0.00 3.53 -0.10 40 0 78 0
30JUL26 44.00 C 0.00 0.00 0.00 3.08 -0.10 40 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 2.69 -0.08 41 0 55 0
30JUL26 46.00 C 0.00 0.00 0.00 2.33 -0.08 41 0 60 0
30JUL26 47.00 C 0.00 0.00 0.00 2.00 -0.10 41 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 1.73 -0.10 41 0 25 0
30JUL26 49.00 C 0.00 0.00 0.00 1.50 -0.09 41 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 1.31 -0.05 41 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.86 -0.04 41 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.56 -0.03 41 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.36 -0.02 41 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.22 -0.02 41 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.05 -0.11 46 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.23 -0.08 45 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.43 -0.07 45 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.64 -0.06 44 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.90 -0.09 44 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.09 -0.21 42 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.44 -0.19 42 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.84 -0.02 42 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.26 -0.02 42 0 105 0
28AUG26 42.00 C 0.00 0.00 0.00 4.75 -0.18 42 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 4.23 -0.08 42 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 3.78 -0.09 42 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 3.37 -0.09 42 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 2.99 -0.10 42 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 2.66 -0.09 42 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 2.36 -0.09 42 0 0 0
28AUG26 49.00 C 2.09 2.09 2.09 2.10 -0.08 42 15 15 +15
28AUG26 50.00 C 0.00 0.00 0.00 1.88 -0.07 42 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 1.38 -0.05 43 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.98 - 42 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 16.62 -0.01 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.70 -0.11 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.79 -0.12 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.91 -0.03 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.06 -0.12 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.20 -0.03 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.38 -0.13 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.57 -0.14 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.80 -0.14 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.06 -0.14 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.35 -0.15 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.67 -0.15 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.02 -0.17 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.43 -0.14 42 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 5.87 -0.13 42 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 5.37 -0.02 42 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 4.81 -0.09 42 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 4.36 -0.09 42 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 3.95 -0.09 42 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 3.58 -0.08 42 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 3.25 -0.07 42 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.89 -0.12 42 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 2.62 -0.11 42 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 2.37 -0.11 42 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 1.85 -0.09 42 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 1.45 -0.04 43 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 1.09 -0.04 43 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.81 -0.03 43 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.60 -0.03 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.45 -0.03 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.33 -0.02 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.24 -0.02 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.86 -0.13 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.09 -0.14 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.35 -0.13 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.63 -0.04 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.93 -0.04 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.26 -0.05 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.62 -0.04 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.01 -0.04 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.42 -0.04 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.86 -0.05 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.33 -0.13 43 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 6.84 -0.12 43 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 6.34 -0.07 43 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.90 -0.07 43 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 5.48 -0.08 43 0 27 0
30DEC26 46.00 C 0.00 0.00 0.00 5.11 -0.06 43 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 4.69 -0.13 42 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 4.41 -0.06 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.06 -0.06 43 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 3.82 -0.06 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.16 -0.10 43 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.76 -0.03 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.26 +0.04 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.87 +0.02 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.54 +0.02 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.26 +0.01 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.04 +0.01 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.84 -0.01 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.70 0.00 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.99 -0.04 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.29 -0.05 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.62 -0.04 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.98 -0.03 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.35 -0.03 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.74 -0.03 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.15 -0.04 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.60 -0.03 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.06 -0.04 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.56 -0.03 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.07 -0.03 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.57 -0.15 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 7.12 -0.05 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.71 -0.06 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.33 -0.04 43 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 5.96 -0.06 43 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 5.62 -0.06 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.30 -0.06 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.00 -0.05 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.32 -0.04 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.87 -0.02 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.35 -0.02 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.85 -0.03 44 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.40 -0.03 44 0 0 0
TOTAL CALL 56 4,552 +40
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 47 0
28MAY26 35.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 84 0
28MAY26 36.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 156 0
28MAY26 37.00 P 0.00 0.00 0.00 0.09 -0.04 40 0 92 0
28MAY26 38.00 P 0.00 0.00 0.00 0.18 -0.04 40 0 96 0
28MAY26 39.00 P 0.00 0.00 0.00 0.31 -0.06 40 0 96 0
28MAY26 40.00 P 0.00 0.00 0.00 0.51 -0.09 40 0 108 0
28MAY26 41.00 P 0.00 0.00 0.00 0.79 -0.11 40 0 140 0
28MAY26 42.00 P 0.00 0.00 0.00 1.16 -0.12 41 0 54 0
28MAY26 43.00 P 0.00 0.00 0.00 1.63 -0.11 41 0 39 0
28MAY26 44.00 P 0.00 0.00 0.00 2.20 -0.08 41 0 58 0
28MAY26 45.00 P 0.00 0.00 0.00 2.85 -0.10 42 0 59 0
28MAY26 46.00 P 0.00 0.00 0.00 3.51 -0.15 40 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 4.30 -0.15 40 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 5.16 -0.14 40 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 6.05 -0.15 39 0 62 0
28MAY26 50.00 P 0.00 0.00 0.00 6.99 -0.13 40 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.56 +0.01 55 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 11.94 -0.07 54 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.42 -0.16 58 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.92 -0.05 66 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.44 -0.04 77 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 21.96 -0.02 87 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 24.43 -0.05 88 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 26.92 -0.05 92 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 29.42 -0.05 98 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 0.00 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.20 -0.05 39 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 0.31 -0.06 39 0 160 0
29JUN26 37.00 P 0.00 0.00 0.00 0.45 -0.08 39 0 104 0
29JUN26 38.00 P 0.00 0.00 0.00 0.65 -0.08 39 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.90 -0.10 39 0 137 0
29JUN26 40.00 P 0.00 0.00 0.00 1.20 -0.12 39 0 112 0
29JUN26 41.00 P 0.00 0.00 0.00 1.57 -0.13 39 0 50 0
29JUN26 42.00 P 0.00 0.00 0.00 1.99 -0.14 39 0 86 0
29JUN26 43.00 P 2.47 2.47 2.47 2.49 -0.11 39 1 105 0
29JUN26 44.00 P 0.00 0.00 0.00 3.05 -0.08 40 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 3.68 -0.05 40 0 129 0
29JUN26 46.00 P 0.00 0.00 0.00 4.24 -0.16 38 0 95 0
29JUN26 47.00 P 0.00 0.00 0.00 4.95 -0.17 38 0 95 0
29JUN26 48.00 P 0.00 0.00 0.00 5.72 -0.16 38 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 6.52 -0.17 38 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 7.48 -0.06 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.70 +0.04 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.97 -0.10 39 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.43 -0.15 41 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.92 -0.05 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.44 -0.07 52 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.96 -0.06 58 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.44 -0.06 61 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.92 -0.10 63 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.44 -0.10 69 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.21 -0.03 41 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.30 -0.04 41 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.42 -0.05 41 0 15 0
30JUL26 35.00 P 0.00 0.00 0.00 0.57 -0.06 41 0 34 0
30JUL26 36.00 P 0.00 0.00 0.00 0.77 -0.07 42 0 90 0
30JUL26 37.00 P 0.00 0.00 0.00 0.99 -0.09 41 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 1.26 -0.09 42 0 105 0
30JUL26 39.00 P 0.00 0.00 0.00 1.59 -0.11 42 0 55 0
30JUL26 40.00 P 0.00 0.00 0.00 1.95 -0.12 42 0 120 0
30JUL26 41.00 P 0.00 0.00 0.00 2.37 -0.11 42 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 2.81 -0.10 42 0 104 0
30JUL26 43.00 P 0.00 0.00 0.00 3.29 -0.11 42 0 55 0
30JUL26 44.00 P 3.86 3.86 3.86 3.86 -0.08 42 15 79 +15
30JUL26 45.00 P 0.00 0.00 0.00 4.46 -0.07 42 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 5.10 -0.08 42 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 5.70 -0.11 41 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 6.42 -0.11 41 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 7.27 -0.01 42 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 8.06 0.00 43 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 10.14 +0.04 43 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.34 +0.05 43 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.61 +0.03 43 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.05 -0.01 45 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 19.48 -0.03 46 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.56 -0.06 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.72 -0.07 42 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.93 -0.08 43 0 1 0
28AUG26 36.00 P 0.00 0.00 0.00 1.16 -0.10 42 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 1.44 -0.10 43 0 90 0
28AUG26 38.00 P 0.00 0.00 0.00 1.76 -0.12 43 0 90 0
28AUG26 39.00 P 0.00 0.00 0.00 2.11 -0.12 43 0 105 0
28AUG26 40.00 P 2.55 2.55 2.55 2.52 -0.12 43 15 90 +15
28AUG26 41.00 P 2.91 2.91 2.91 2.91 -0.16 43 15 45 +15
28AUG26 42.00 P 0.00 0.00 0.00 3.41 -0.11 43 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 3.92 -0.06 43 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 4.46 -0.12 43 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.03 -0.08 43 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 5.66 -0.09 42 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 6.38 -0.02 43 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 7.05 -0.01 43 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 7.78 -0.01 43 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 8.54 0.00 43 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.53 +0.01 43 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.64 - 43 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.20 -0.03 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.29 -0.03 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.39 -0.04 43 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 0.50 -0.05 43 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 0.66 -0.05 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.83 -0.07 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.04 -0.07 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.28 -0.09 43 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 1.56 -0.09 43 0 23 0
29SEP26 37.00 P 0.00 0.00 0.00 1.87 -0.10 43 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 2.22 -0.11 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 2.60 -0.12 43 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 3.03 -0.13 43 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 3.48 -0.12 43 0 9 0
29SEP26 42.00 P 0.00 0.00 0.00 3.99 -0.08 44 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 4.50 -0.08 44 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.04 -0.08 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.62 -0.09 43 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 6.25 -0.08 43 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 6.91 -0.08 43 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 7.65 +0.03 44 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 8.33 0.00 44 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 9.06 0.00 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.99 0.00 44 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 13.06 +0.03 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.21 +0.07 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.43 -0.08 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.70 -0.04 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.04 -0.05 43 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.51 -0.03 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.99 -0.03 47 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.47 -0.07 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.15 -0.05 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.37 -0.06 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.63 -0.08 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.92 -0.08 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.23 -0.08 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.59 -0.09 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.95 -0.09 44 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 3.37 -0.10 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.81 -0.10 44 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 4.25 -0.11 44 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 4.76 -0.06 44 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 5.26 -0.05 44 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 5.78 -0.06 44 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 6.33 -0.05 44 0 45 0
30DEC26 45.00 P 0.00 0.00 0.00 6.91 -0.06 44 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 7.54 -0.04 44 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 8.17 -0.05 44 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 8.83 +0.01 44 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 9.52 -0.05 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.23 +0.01 45 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 12.08 -0.05 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.04 -0.04 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.07 +0.01 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.17 -0.04 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.33 +0.05 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.53 -0.09 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.81 -0.09 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.13 -0.08 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.55 -0.07 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.01 -0.07 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.31 -0.07 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.65 -0.07 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.02 -0.08 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.39 -0.08 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.80 -0.10 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.25 -0.10 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.71 -0.07 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.19 -0.04 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.68 +0.04 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.18 +0.06 44 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 6.71 -0.04 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.26 -0.05 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.84 +0.08 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.45 -0.03 44 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.08 -0.03 44 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 9.74 -0.02 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.36 -0.08 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.09 -0.03 44 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.86 -0.06 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.75 -0.06 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.72 -0.06 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.75 -0.06 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.83 -0.07 44 0 0 0
TOTAL PUT 46 4,685 +45
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$ 66.00
08MAY26 42.00 C 0.00 0.00 0.00 24.13 +1.89 448 0 0 0
08MAY26 43.00 C 0.00 0.00 0.00 23.14 +1.92 433 0 0 0
08MAY26 44.00 C 0.00 0.00 0.00 22.14 +1.88 413 0 0 0
08MAY26 45.00 C 0.00 0.00 0.00 21.14 +1.92 393 0 0 0
08MAY26 46.00 C 0.00 0.00 0.00 20.14 +1.91 373 0 0 0
08MAY26 47.00 C 0.00 0.00 0.00 19.14 +1.92 354 0 0 0
08MAY26 48.00 C 0.00 0.00 0.00 18.14 +1.85 335 0 0 0
08MAY26 49.00 C 0.00 0.00 0.00 17.14 +1.92 317 0 0 0
08MAY26 50.00 C 0.00 0.00 0.00 16.14 +1.90 298 0 0 0
08MAY26 52.50 C 0.00 0.00 0.00 13.64 +1.92 254 0 0 0
08MAY26 55.00 C 0.00 0.00 0.00 11.14 +1.89 210 0 0 0
08MAY26 57.50 C 0.00 0.00 0.00 8.64 +1.89 168 0 2 0
08MAY26 60.00 C 0.00 0.00 0.00 6.14 +1.90 125 0 193 0
08MAY26 62.50 C 2.88 3.83 2.88 3.67 +1.84 87 222 152 -78
08MAY26 65.00 C 0.64 1.52 0.61 1.13 +0.90 33 570 731 -17
08MAY26 67.50 C 0.08 0.23 0.06 0.11 +0.08 41 1,213 952 +784
08MAY26 70.00 C 0.04 0.04 0.04 0.01 0.00 51 2 48 0
08MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
08MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
08MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
08MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
08MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
08MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
08MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
08MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
08MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
08MAY26 95.00 C 0.00 0.00 0.00 0.01 - 254 0 0 -
15MAY26 43.00 C 0.00 0.00 0.00 23.14 +1.91 149 0 0 0
15MAY26 44.00 C 0.00 0.00 0.00 22.14 +1.88 142 0 0 0
15MAY26 45.00 C 0.00 0.00 0.00 21.14 +1.91 135 0 0 0
15MAY26 46.00 C 0.00 0.00 0.00 20.14 +1.91 128 0 0 0
15MAY26 47.00 C 0.00 0.00 0.00 19.14 +1.91 121 0 0 0
15MAY26 48.00 C 0.00 0.00 0.00 18.14 +1.85 114 0 0 0
15MAY26 49.00 C 0.00 0.00 0.00 17.14 +1.91 108 0 0 0
15MAY26 50.00 C 0.00 0.00 0.00 16.14 +1.90 102 0 0 0
15MAY26 52.50 C 0.00 0.00 0.00 13.64 +1.91 86 0 0 0
15MAY26 55.00 C 0.00 0.00 0.00 11.14 +1.89 71 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 8.64 +1.89 56 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 6.14 +1.89 42 0 30 0
15MAY26 62.50 C 3.58 3.61 3.48 3.77 +1.66 34 116 100 +40
15MAY26 65.00 C 1.17 1.86 1.17 1.67 +0.98 27 281 330 +22
15MAY26 67.50 C 0.44 0.72 0.36 0.58 +0.35 29 360 169 +62
15MAY26 70.00 C 0.13 0.23 0.11 0.18 +0.10 32 165 147 +99
15MAY26 72.50 C 0.07 0.08 0.07 0.06 +0.02 36 38 38 +38
15MAY26 75.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
15MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
15MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
15MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
15MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
15MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
15MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
15MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
15MAY26 95.00 C 0.00 0.00 0.00 0.01 - 89 0 0 -
28MAY26 30.00 C 0.00 0.00 0.00 36.09 +1.84 139 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 35.07 +1.82 124 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 34.01 +1.76 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 33.05 +1.80 83 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 32.08 +1.83 112 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 31.09 +1.84 111 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 30.10 +1.51 109 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 29.03 +1.46 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 28.03 +1.46 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 27.03 +1.77 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 26.09 +1.48 87 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 25.04 +1.78 0 0 50 0
28MAY26 42.00 C 0.00 0.00 0.00 24.13 +1.86 88 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 23.14 +1.87 86 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 22.22 +1.95 92 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 21.14 +1.87 77 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 20.14 +1.87 73 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 19.14 +1.87 69 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 18.16 +1.87 68 0 173 0
28MAY26 49.00 C 0.00 0.00 0.00 17.14 +1.86 61 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 16.14 +1.86 57 0 50 0
28MAY26 52.50 C 0.00 0.00 0.00 13.64 +1.86 48 0 152 0
28MAY26 55.00 C 0.00 0.00 0.00 11.17 +1.87 42 0 610 0
28MAY26 57.50 C 0.00 0.00 0.00 8.66 +1.89 32 0 1,395 0
28MAY26 60.00 C 6.00 6.06 5.99 6.29 +1.81 30 30 5,538 0
28MAY26 62.50 C 3.57 4.40 3.40 4.18 +1.52 30 1,126 3,838 -134
28MAY26 65.00 C 1.70 2.53 1.70 2.34 +1.09 27 1,983 6,783 +570
28MAY26 67.50 C 0.80 1.29 0.75 1.14 +0.51 27 10,136 13,643 +7,621
28MAY26 70.00 C 0.35 0.60 0.35 0.51 +0.18 28 864 4,451 +348
28MAY26 72.50 C 0.19 0.26 0.19 0.20 +0.02 28 7,239 11,910 +6,098
28MAY26 75.00 C 0.10 0.14 0.10 0.07 -0.04 29 104 2,276 +24
28MAY26 77.50 C 0.07 0.07 0.07 0.03 -0.04 30 10 1,456 +10
28MAY26 80.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 1,241 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 353 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 538 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 617 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 451 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 296 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 62 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 265 0
29JUN26 30.00 C 0.00 0.00 0.00 36.09 +1.83 110 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 35.10 +1.84 108 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 34.05 +1.79 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 33.10 +1.84 99 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 32.12 +1.85 99 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 31.09 +1.82 88 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 30.11 +1.52 88 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 29.11 +1.54 84 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 28.10 +1.40 78 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 27.14 +1.44 82 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 26.09 +1.48 67 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 25.11 +1.83 69 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.13 +1.85 70 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 23.14 +1.86 68 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 22.22 +1.94 72 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.14 +1.85 61 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 20.14 +1.85 58 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 19.14 +1.85 55 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 18.16 +1.87 54 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 17.14 +1.85 48 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 16.14 +1.84 45 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 13.64 +1.84 38 0 5,392 0
29JUN26 55.00 C 0.00 0.00 0.00 11.17 +1.83 34 0 8,967 0
29JUN26 57.50 C 8.88 8.88 8.88 9.01 +2.05 39 10 3,662 0
29JUN26 60.00 C 6.28 6.55 6.28 6.55 +1.73 31 1,877 13,173 +1,275
29JUN26 62.50 C 3.96 4.47 3.96 4.41 +1.44 28 151 14,569 0
29JUN26 65.00 C 2.85 2.85 2.57 2.81 +1.00 28 166 21,570 +2
29JUN26 67.50 C 1.35 1.73 1.35 1.69 +0.65 28 357 4,336 -128
29JUN26 70.00 C 0.79 1.10 0.79 0.98 +0.35 28 7,606 14,567 +7,451
29JUN26 72.50 C 0.60 0.66 0.59 0.57 +0.19 29 183 4,043 +163
29JUN26 75.00 C 0.35 0.44 0.35 0.32 +0.09 29 276 9,311 +58
29JUN26 77.50 C 0.24 0.27 0.24 0.18 +0.03 30 30 8,351 0
29JUN26 80.00 C 0.18 0.20 0.18 0.10 0.00 30 225 4,219 +20
29JUN26 82.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 4,349 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 5,212 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 897 0
29JUN26 92.50 C 0.06 0.06 0.06 0.01 0.00 35 2 733 -2
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 300 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 88 0
30JUL26 30.00 C 0.00 0.00 0.00 36.09 +1.83 98 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 35.10 +1.84 96 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 34.06 +1.39 74 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 33.10 +1.41 88 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 32.12 +1.44 87 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 31.09 +1.82 78 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 30.11 +1.41 78 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 29.11 +1.54 75 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 28.10 +1.40 70 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 27.14 +1.43 72 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 26.09 +1.48 61 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 25.11 +1.83 62 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 24.13 +1.85 62 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 23.14 +1.86 60 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 22.22 +1.94 63 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 21.14 +1.43 54 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 20.14 +1.42 51 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 19.14 +1.85 48 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 18.16 +1.43 48 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 17.14 +1.84 43 0 0 0
30JUL26 50.00 C 15.82 15.82 15.82 16.14 +1.41 40 7 7 0
30JUL26 52.50 C 0.00 0.00 0.00 13.64 +1.80 34 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 11.17 +1.43 30 0 182 0
30JUL26 57.50 C 0.00 0.00 0.00 9.01 +1.57 33 0 802 0
30JUL26 60.00 C 6.54 6.65 6.54 6.59 +1.46 28 26 3,214 +20
30JUL26 62.50 C 4.20 5.00 4.19 4.88 +1.30 29 229 1,739 -154
30JUL26 65.00 C 3.21 3.21 3.21 3.43 +0.99 29 8 5,106 +8
30JUL26 67.50 C 2.20 2.50 2.20 2.34 +0.67 28 966 2,217 +585
30JUL26 70.00 C 1.35 1.67 1.35 1.64 +0.51 29 19 1,558 +13
30JUL26 72.50 C 1.21 1.21 1.20 1.15 +0.34 30 5 1,520 +5
30JUL26 75.00 C 0.82 0.84 0.82 0.81 +0.24 30 35 898 +30
30JUL26 77.50 C 0.58 0.59 0.53 0.57 +0.13 31 255 716 +255
30JUL26 80.00 C 0.00 0.00 0.00 0.40 +0.07 32 0 307 0
30JUL26 82.50 C 0.34 0.34 0.34 0.28 +0.04 32 5 17 +5
30JUL26 85.00 C 0.27 0.29 0.26 0.21 +0.03 33 13 113 +13
30JUL26 87.50 C 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
30JUL26 90.00 C 0.17 0.18 0.17 0.11 0.00 35 161 102 -28
30JUL26 92.50 C 0.00 0.00 0.00 0.09 0.00 36 0 9 0
30JUL26 95.00 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 36.09 +1.83 87 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 35.10 +1.84 85 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 34.06 +1.39 64 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 33.10 +1.41 78 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 32.12 +1.44 78 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 31.09 +1.82 70 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 30.11 +1.41 70 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 29.11 +1.54 67 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 28.10 +1.40 62 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 27.14 +1.43 65 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 26.28 +1.67 70 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 25.11 +1.83 55 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 24.13 +1.85 55 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 23.14 +1.86 54 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 22.23 +1.95 57 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 21.14 +1.43 48 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 20.14 +1.42 46 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 19.14 +1.85 43 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 18.16 +1.43 43 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 17.14 +1.84 39 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 16.14 +1.41 36 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 13.64 +1.78 31 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 11.17 +1.43 27 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 9.02 +1.58 30 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 7.03 +1.39 29 0 90 0
28AUG26 62.50 C 5.26 5.26 5.26 5.48 +1.24 30 2 90 0
28AUG26 65.00 C 3.60 4.06 3.60 4.12 +1.03 30 3 63 +3
28AUG26 67.50 C 3.05 3.05 2.91 3.00 +0.71 29 90 92 +90
28AUG26 70.00 C 2.26 2.26 2.26 2.26 +0.57 30 2 53 +2
28AUG26 72.50 C 1.60 1.60 1.60 1.70 +0.45 30 1 32 0
28AUG26 75.00 C 1.25 1.25 1.21 1.28 +0.36 31 5 21 +5
28AUG26 77.50 C 0.99 0.99 0.99 0.97 +0.29 31 30 70 +30
28AUG26 80.00 C 0.81 0.81 0.75 0.73 +0.23 32 11 22 +11
28AUG26 82.50 C 0.00 0.00 0.00 0.55 +0.18 32 0 4 0
28AUG26 85.00 C 0.00 0.00 0.00 0.43 +0.15 33 0 4 0
28AUG26 87.50 C 0.00 0.00 0.00 0.33 +0.12 34 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.25 +0.09 34 0 0 0
28AUG26 92.50 C 0.30 0.30 0.30 0.20 +0.07 35 20 27 +20
28AUG26 95.00 C 0.00 0.00 0.00 0.16 +0.06 36 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 36.09 +1.83 81 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 35.10 +1.84 79 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 34.06 +1.39 65 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 33.10 +1.41 73 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 32.12 +1.44 72 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 31.09 +1.82 65 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 30.11 +1.41 65 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 29.11 +1.54 62 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 28.10 +1.40 58 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 27.14 +1.43 59 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 26.28 +1.67 64 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 25.11 +1.83 52 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.13 +1.85 51 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 23.14 +1.86 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.23 +1.95 51 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 21.14 +1.43 45 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 20.14 +1.42 42 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 19.14 +1.85 40 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 18.16 +1.43 39 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 17.14 +1.84 36 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 16.14 +1.41 34 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 13.64 +1.70 29 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 11.66 +1.91 34 0 2,340 0
29SEP26 57.50 C 0.00 0.00 0.00 9.38 +1.56 31 0 2,326 0
29SEP26 60.00 C 0.00 0.00 0.00 7.78 +1.76 32 0 5,907 0
29SEP26 62.50 C 0.00 0.00 0.00 5.95 +1.20 30 0 4,944 0
29SEP26 65.00 C 4.20 4.75 4.20 4.69 +0.99 29 10 7,206 +1
29SEP26 67.50 C 3.23 3.63 3.23 3.67 +0.71 29 53 7,374 +18
29SEP26 70.00 C 2.84 2.85 2.68 2.95 +0.58 30 853 5,284 +704
29SEP26 72.50 C 2.10 2.27 2.10 2.36 +0.43 31 476 5,312 -47
29SEP26 75.00 C 1.70 1.80 1.67 1.91 +0.34 32 218 4,486 +111
29SEP26 77.50 C 1.30 1.32 1.29 1.56 +0.29 33 301 2,129 +297
29SEP26 80.00 C 1.06 1.06 1.06 1.26 +0.20 33 22 3,089 -20
29SEP26 82.50 C 0.00 0.00 0.00 1.04 +0.16 34 0 824 0
29SEP26 85.00 C 0.00 0.00 0.00 0.86 +0.12 35 0 1,216 0
29SEP26 87.50 C 0.00 0.00 0.00 0.71 +0.09 35 0 464 0
29SEP26 90.00 C 0.53 0.54 0.53 0.60 +0.06 36 60 488 0
29SEP26 92.50 C 0.45 0.45 0.45 0.50 +0.05 37 30 1,143 0
29SEP26 95.00 C 0.00 0.00 0.00 0.43 +0.03 38 0 211 0
29SEP26 97.50 C 0.35 0.35 0.35 0.37 +0.02 38 30 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.32 +0.01 39 0 391 0
29SEP26 102.50 C 0.27 0.27 0.27 0.29 +0.01 40 30 875 0
30DEC26 30.00 C 0.00 0.00 0.00 36.09 +1.83 67 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 35.19 +1.93 70 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 34.06 +1.39 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 33.20 +1.51 65 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 32.12 +1.44 59 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 31.09 +1.82 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 30.11 +1.41 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 29.11 +1.54 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 28.10 +1.40 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 27.14 +1.43 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 26.28 +1.67 51 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 25.11 +1.83 42 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 24.23 +1.95 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 23.14 +1.86 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.23 +1.94 41 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 21.14 +1.43 36 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 20.14 +1.42 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.14 +1.80 32 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 18.16 +1.43 31 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 17.14 +1.67 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.14 +1.41 27 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 13.83 +1.69 27 0 207 0
30DEC26 55.00 C 11.50 11.50 11.50 11.78 +1.08 27 5 1,165 -5
30DEC26 57.50 C 0.00 0.00 0.00 10.36 +1.26 30 0 5,419 0
30DEC26 60.00 C 0.00 0.00 0.00 8.60 +1.15 29 0 970 0
30DEC26 62.50 C 6.75 6.75 6.75 7.27 +1.03 29 1 6,686 -1
30DEC26 65.00 C 5.97 6.05 5.97 6.10 +0.91 29 3 6,873 0
30DEC26 67.50 C 4.95 5.04 4.95 5.08 +0.73 29 14 3,203 0
30DEC26 70.00 C 4.20 4.20 4.20 4.34 +0.72 30 1 4,031 -1
30DEC26 72.50 C 3.20 3.41 3.20 3.73 +0.75 31 2 2,785 +1
30DEC26 75.00 C 2.50 2.71 2.50 3.18 +0.69 31 12 4,523 -3
30DEC26 77.50 C 0.00 0.00 0.00 2.76 +0.70 32 0 2,361 0
30DEC26 80.00 C 1.96 2.06 1.96 2.38 +0.68 33 3 1,065 +1
30DEC26 82.50 C 0.00 0.00 0.00 2.08 +0.67 33 0 285 0
30DEC26 85.00 C 0.00 0.00 0.00 1.80 +0.65 34 0 438 0
30DEC26 87.50 C 1.22 1.22 1.22 1.61 +0.64 35 4 520 -4
30DEC26 90.00 C 1.06 1.06 1.06 1.41 +0.57 35 2 270 -2
30DEC26 92.50 C 0.88 0.88 0.88 1.26 +0.55 36 90 492 +10
30DEC26 95.00 C 0.00 0.00 0.00 1.13 +0.54 37 0 415 0
30DEC26 97.50 C 0.71 0.71 0.71 1.01 +0.52 37 30 526 +30
30DEC26 100.00 C 0.00 0.00 0.00 0.92 +0.51 38 0 264 0
30DEC26 102.50 C 0.57 0.59 0.57 0.84 +0.50 39 61 117 +31
30MAR27 30.00 C 0.00 0.00 0.00 36.09 +1.83 58 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 35.19 +1.93 60 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 34.06 +1.39 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 33.20 +1.51 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 32.12 +1.44 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 31.09 +1.82 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 30.11 +1.41 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 29.11 +1.54 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 28.10 +1.40 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 27.14 +1.43 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 26.28 +1.67 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 25.11 +1.83 36 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 24.23 +1.95 38 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 23.14 +1.85 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 22.23 +1.92 34 0 0 0
30MAR27 45.00 C 19.71 19.71 19.71 21.14 +1.43 30 2 10 0
30MAR27 46.00 C 0.00 0.00 0.00 20.14 +1.42 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.14 +1.80 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.20 +1.47 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.32 +1.81 28 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 16.45 +1.72 27 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 14.49 +1.64 28 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 12.72 +1.54 28 0 42 0
30MAR27 57.50 C 0.00 0.00 0.00 11.08 +1.04 28 0 91 0
30MAR27 60.00 C 0.00 0.00 0.00 9.87 +1.43 29 0 9,649 0
30MAR27 62.50 C 8.30 8.30 8.30 8.46 +1.20 29 10 118 0
30MAR27 65.00 C 0.00 0.00 0.00 7.29 +1.04 29 0 1,963 0
30MAR27 67.50 C 6.18 6.18 6.00 6.34 +0.93 29 2 99 +2
30MAR27 70.00 C 4.85 5.30 4.85 5.49 +0.84 29 19 869 +15
30MAR27 72.50 C 0.00 0.00 0.00 4.78 +0.73 30 0 4,033 0
30MAR27 75.00 C 0.00 0.00 0.00 4.20 +0.71 30 0 1,495 0
30MAR27 77.50 C 3.26 3.26 3.26 3.67 +0.63 31 1 3,090 +1
30MAR27 80.00 C 2.76 2.96 2.76 3.24 +0.61 31 26 1,157 +26
30MAR27 82.50 C 0.00 0.00 0.00 2.84 +0.54 32 0 2,141 0
30MAR27 85.00 C 2.10 2.10 2.09 2.54 +0.55 32 3 211 +1
30MAR27 87.50 C 0.00 0.00 0.00 2.23 +0.47 33 0 400 0
30MAR27 90.00 C 0.00 0.00 0.00 2.00 +0.47 33 0 510 0
30MAR27 92.50 C 0.00 0.00 0.00 1.79 +0.44 34 0 41 0
30MAR27 95.00 C 0.00 0.00 0.00 1.59 +0.39 34 0 182 0
30MAR27 97.50 C 0.00 0.00 0.00 1.49 +0.40 35 0 265 0
TOTAL CALL 39,609 372,838 +26,405
08MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
08MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
08MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
08MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
08MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
08MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
08MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
08MAY26 49.00 P 0.00 0.00 0.00 0.02 +0.01 239 0 0 0
08MAY26 50.00 P 0.00 0.00 0.00 0.03 +0.02 236 0 0 0
08MAY26 52.50 P 0.00 0.00 0.00 0.04 +0.03 207 0 0 0
08MAY26 55.00 P 0.00 0.00 0.00 0.05 +0.04 176 0 1 0
08MAY26 57.50 P 0.00 0.00 0.00 0.06 +0.05 143 0 284 0
08MAY26 60.00 P 0.00 0.00 0.00 0.07 +0.04 108 0 4,872 0
08MAY26 62.50 P 0.03 0.03 0.03 0.08 -0.09 72 3 4,905 -3
08MAY26 65.00 P 0.50 0.50 0.09 0.09 -0.97 30 940 735 +640
08MAY26 67.50 P 2.07 2.07 1.25 1.60 -1.78 40 288 113 +36
08MAY26 70.00 P 4.10 4.19 4.07 4.01 -1.80 53 114 14 +14
08MAY26 72.50 P 0.00 0.00 0.00 6.50 -1.80 0 0 0 0
08MAY26 75.00 P 0.00 0.00 0.00 9.00 -1.80 0 0 0 0
08MAY26 77.50 P 0.00 0.00 0.00 11.50 -1.80 0 0 0 0
08MAY26 80.00 P 0.00 0.00 0.00 14.00 -1.80 0 0 0 0
08MAY26 82.50 P 0.00 0.00 0.00 16.50 -1.80 0 0 0 0
08MAY26 85.00 P 0.00 0.00 0.00 19.00 -1.95 0 0 0 0
08MAY26 87.50 P 0.00 0.00 0.00 21.50 -1.80 0 0 0 0
08MAY26 90.00 P 0.00 0.00 0.00 24.00 -1.80 0 0 0 0
08MAY26 92.50 P 0.00 0.00 0.00 26.50 -1.80 0 0 0 0
08MAY26 95.00 P 0.00 0.00 0.00 29.00 - 0 0 0 -
15MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
15MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
15MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
15MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
15MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
15MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
15MAY26 49.00 P 0.00 0.00 0.00 0.02 +0.01 84 0 0 0
15MAY26 50.00 P 0.00 0.00 0.00 0.03 +0.02 83 0 0 0
15MAY26 52.50 P 0.00 0.00 0.00 0.04 +0.03 73 0 0 0
15MAY26 55.00 P 0.00 0.00 0.00 0.05 +0.04 62 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 0.06 +0.05 51 0 0 0
15MAY26 60.00 P 0.06 0.06 0.06 0.07 +0.01 38 30 603 +30
15MAY26 62.50 P 0.16 0.16 0.12 0.12 -0.26 28 539 6,935 -15
15MAY26 65.00 P 0.68 0.85 0.54 0.57 -0.95 26 529 394 +361
15MAY26 67.50 P 0.00 0.00 0.00 1.98 -1.42 27 0 30 0
15MAY26 70.00 P 4.23 4.23 4.23 4.03 -1.83 24 10 10 +10
15MAY26 72.50 P 0.00 0.00 0.00 6.54 -1.78 36 0 0 0
15MAY26 75.00 P 0.00 0.00 0.00 9.00 -2.07 0 0 0 0
15MAY26 77.50 P 0.00 0.00 0.00 11.50 -2.07 0 0 0 0
15MAY26 80.00 P 0.00 0.00 0.00 14.00 -2.07 0 0 0 0
15MAY26 82.50 P 0.00 0.00 0.00 16.55 -2.02 76 0 0 0
15MAY26 85.00 P 0.00 0.00 0.00 19.05 -2.02 84 0 0 0
15MAY26 87.50 P 0.00 0.00 0.00 21.55 -2.02 92 0 0 0
15MAY26 90.00 P 0.00 0.00 0.00 24.05 -2.02 100 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 26.53 -2.04 102 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 29.05 - 114 0 0 -
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 74 0 124 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 237 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 488 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 95 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 323 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 575 0
28MAY26 49.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 1,256 0
28MAY26 50.00 P 0.03 0.03 0.03 0.03 +0.02 51 15 1,255 0
28MAY26 52.50 P 0.03 0.03 0.03 0.04 +0.03 45 20 2,994 0
28MAY26 55.00 P 0.00 0.00 0.00 0.05 +0.03 38 0 6,664 0
28MAY26 57.50 P 0.07 0.07 0.06 0.07 0.00 32 43 5,093 +20
28MAY26 60.00 P 0.21 0.21 0.14 0.20 -0.09 30 439 8,683 -86
28MAY26 62.50 P 0.47 0.53 0.39 0.50 -0.36 28 7,037 9,080 +4,659
28MAY26 65.00 P 1.70 1.70 1.04 1.14 -0.86 25 1,421 3,545 +427
28MAY26 67.50 P 3.50 3.50 2.26 2.46 -1.48 25 1,645 2,553 +884
28MAY26 70.00 P 4.92 4.92 4.33 4.35 -1.71 26 402 791 +110
28MAY26 72.50 P 6.74 6.75 6.73 6.54 -1.88 24 100 516 +60
28MAY26 75.00 P 0.00 0.00 0.00 9.02 -2.05 29 0 511 0
28MAY26 77.50 P 0.00 0.00 0.00 11.50 -2.07 0 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 14.00 -2.07 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 16.55 -2.02 49 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 19.05 -2.02 55 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 21.55 -2.02 60 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 24.05 -2.02 65 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 26.53 -2.04 67 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 29.05 -1.96 74 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 31.50 -1.99 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 34.04 -1.96 82 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 36.50 -1.99 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 70 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 740 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 275 0
29JUN26 36.00 P 0.01 0.01 0.01 0.01 0.00 56 270 1,737 +270
29JUN26 37.00 P 0.01 0.01 0.01 0.01 0.00 53 90 435 +65
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 530 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3,084 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 4,909 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 24,221 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 +0.03 37 0 3,139 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 +0.04 36 0 3,072 0
29JUN26 49.00 P 0.06 0.06 0.06 0.07 +0.05 36 11 2,224 -11
29JUN26 50.00 P 0.08 0.09 0.08 0.09 +0.05 35 24 28,485 -6
29JUN26 52.50 P 0.15 0.15 0.13 0.18 +0.06 33 25 8,635 -25
29JUN26 55.00 P 0.24 0.27 0.24 0.36 +0.04 32 131 14,380 -39
29JUN26 57.50 P 0.70 0.70 0.48 0.67 -0.09 30 4,233 10,145 -1,336
29JUN26 60.00 P 1.04 1.10 0.90 1.15 -0.32 29 2,196 13,774 -50
29JUN26 62.50 P 1.92 1.92 1.72 1.90 -0.64 27 111 11,869 +60
29JUN26 65.00 P 3.19 3.38 2.98 2.97 -1.08 26 161 14,777 +21
29JUN26 67.50 P 4.60 4.66 4.49 4.57 -1.35 26 65 2,805 +60
29JUN26 70.00 P 7.13 7.13 6.23 6.58 -1.49 27 351 4,279 -3
29JUN26 72.50 P 8.68 9.00 8.68 8.58 -1.86 24 97 1,312 +67
29JUN26 75.00 P 0.00 0.00 0.00 11.03 -1.90 27 0 859 0
29JUN26 77.50 P 0.00 0.00 0.00 13.47 -1.89 30 0 855 0
29JUN26 80.00 P 0.00 0.00 0.00 15.86 -1.96 27 0 220 0
29JUN26 82.50 P 0.00 0.00 0.00 18.32 -1.97 0 0 170 0
29JUN26 85.00 P 0.00 0.00 0.00 20.82 -1.95 27 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 23.28 -1.99 0 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 25.66 -2.09 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 28.29 -1.96 0 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 30.65 -2.09 0 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 33.14 -2.10 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 35.76 -1.96 0 0 31 0
29JUN26 102.50 P 0.00 0.00 0.00 38.15 -2.08 0 0 0 0
30JUL26 30.00 P 0.01 0.01 0.01 0.01 0.00 57 70 140 +70
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 40 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 8 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.04 30 0 307 0
30JUL26 45.00 P 0.00 0.00 0.00 0.02 -0.04 30 0 835 0
30JUL26 46.00 P 0.00 0.00 0.00 0.03 -0.06 30 0 1,205 0
30JUL26 47.00 P 0.00 0.00 0.00 0.04 -0.07 30 0 2,003 0
30JUL26 48.00 P 0.00 0.00 0.00 0.05 -0.10 29 0 922 0
30JUL26 49.00 P 0.13 0.13 0.13 0.07 -0.13 28 2 1,026 0
30JUL26 50.00 P 0.16 0.17 0.16 0.09 -0.17 28 14 1,008 +7
30JUL26 52.50 P 0.29 0.29 0.29 0.21 -0.28 27 6 2,741 -3
30JUL26 55.00 P 0.53 0.53 0.51 0.47 -0.39 27 316 4,689 +2
30JUL26 57.50 P 0.89 0.92 0.88 0.91 -0.51 28 293 5,822 +145
30JUL26 60.00 P 1.56 1.56 1.48 1.54 -0.67 27 75 5,657 +8
30JUL26 62.50 P 2.56 2.56 2.32 2.47 -0.79 27 137 485 -5
30JUL26 65.00 P 3.75 3.75 3.58 3.70 -0.99 27 33 2,240 +2
30JUL26 67.50 P 5.57 5.57 5.29 5.22 -1.23 27 147 4,466 +117
30JUL26 70.00 P 7.45 7.59 6.75 7.00 -1.86 26 960 960 +960
30JUL26 72.50 P 9.25 9.25 9.25 9.26 -1.59 29 30 60 +30
30JUL26 75.00 P 0.00 0.00 0.00 11.32 -1.70 28 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 13.59 -1.84 28 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 15.94 -1.92 27 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 18.38 -1.92 28 0 30 0
30JUL26 85.00 P 0.00 0.00 0.00 20.82 -1.95 22 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 23.30 -1.97 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 25.77 -1.99 0 0 120 0
30JUL26 92.50 P 0.00 0.00 0.00 28.29 -1.96 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 30.75 -2.00 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 204 0
28AUG26 47.00 P 0.00 0.00 0.00 0.14 -0.03 31 0 203 0
28AUG26 48.00 P 0.00 0.00 0.00 0.18 -0.04 31 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.24 -0.05 31 0 1 0
28AUG26 50.00 P 0.31 0.31 0.31 0.31 -0.08 31 30 60 +30
28AUG26 52.50 P 0.49 0.50 0.49 0.54 -0.13 30 25 130 +25
28AUG26 55.00 P 0.82 0.82 0.82 0.91 -0.21 30 60 816 +60
28AUG26 57.50 P 1.39 1.40 1.31 1.45 -0.32 29 130 297 +110
28AUG26 60.00 P 2.12 2.12 2.12 2.17 -0.47 29 24 209 +24
28AUG26 62.50 P 3.22 3.22 2.98 3.13 -0.65 28 6 140 0
28AUG26 65.00 P 4.40 4.40 4.25 4.32 -0.85 28 175 295 +172
28AUG26 67.50 P 5.86 5.86 5.84 5.73 -1.12 27 76 133 +73
28AUG26 70.00 P 7.93 7.96 7.30 7.50 -1.47 28 130 130 +130
28AUG26 72.50 P 0.00 0.00 0.00 9.67 -1.45 30 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 11.67 -1.64 29 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 13.81 -1.78 29 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 15.99 -1.94 26 0 30 0
28AUG26 82.50 P 18.52 18.54 18.52 18.92 -1.42 37 43 73 +43
28AUG26 85.00 P 0.00 0.00 0.00 20.84 -1.97 25 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 23.30 -1.97 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 25.79 -1.98 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 28.30 -1.96 26 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 30.75 -2.00 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 3,123 0
29SEP26 40.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 1,513 0
29SEP26 41.00 P 0.12 0.12 0.12 0.05 +0.01 32 11 1,091 -11
29SEP26 42.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 1,789 0
29SEP26 43.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 2,086 0
29SEP26 44.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 882 0
29SEP26 45.00 P 0.00 0.00 0.00 0.16 +0.01 32 0 5,178 0
29SEP26 46.00 P 0.00 0.00 0.00 0.21 +0.01 32 0 1,265 0
29SEP26 47.00 P 0.00 0.00 0.00 0.27 -0.01 32 0 1,236 0
29SEP26 48.00 P 0.00 0.00 0.00 0.34 -0.02 32 0 1,941 0
29SEP26 49.00 P 0.49 0.49 0.49 0.43 -0.03 31 1 2,414 0
29SEP26 50.00 P 0.58 0.59 0.58 0.54 -0.05 31 64 25,059 0
29SEP26 52.50 P 0.92 0.92 0.92 0.89 -0.12 31 1 7,540 +1
29SEP26 55.00 P 1.35 1.39 1.35 1.37 -0.24 31 8 14,667 +8
29SEP26 57.50 P 0.00 0.00 0.00 2.03 -0.38 31 0 8,699 0
29SEP26 60.00 P 2.94 2.94 2.94 2.88 -0.55 31 3 11,586 -3
29SEP26 62.50 P 4.02 4.02 4.00 3.99 -0.70 31 37 12,534 0
29SEP26 65.00 P 5.56 5.56 5.56 5.35 -0.82 31 6 13,546 -6
29SEP26 67.50 P 7.16 7.16 7.00 6.78 -1.18 31 108 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 8.59 -1.05 32 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 10.10 -1.91 30 0 1,098 0
29SEP26 75.00 P 12.57 12.57 12.57 12.51 -1.70 33 30 428 +30
29SEP26 77.50 P 0.00 0.00 0.00 14.75 -1.69 35 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 16.82 -1.85 35 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 19.27 -1.81 37 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.57 -1.41 38 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 23.95 -1.88 39 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 26.33 -1.89 40 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 28.76 -1.91 41 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.18 -1.90 42 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.59 -1.92 42 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 36.01 -1.94 43 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 38.47 -1.94 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 60 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.08 -0.03 30 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.11 -0.04 30 0 0 0
30DEC26 41.00 P 0.37 0.37 0.37 0.14 -0.06 30 40 850 0
30DEC26 42.00 P 0.00 0.00 0.00 0.19 -0.06 30 0 115 0
30DEC26 43.00 P 0.00 0.00 0.00 0.24 -0.08 30 0 106 0
30DEC26 44.00 P 0.00 0.00 0.00 0.31 -0.09 30 0 727 0
30DEC26 45.00 P 0.00 0.00 0.00 0.38 -0.12 30 0 527 0
30DEC26 46.00 P 0.00 0.00 0.00 0.48 -0.13 30 0 223 0
30DEC26 47.00 P 0.00 0.00 0.00 0.58 -0.17 30 0 443 0
30DEC26 48.00 P 0.00 0.00 0.00 0.71 -0.19 30 0 5,753 0
30DEC26 49.00 P 0.00 0.00 0.00 0.86 -0.21 30 0 1,506 0
30DEC26 50.00 P 1.19 1.19 1.19 1.01 -0.26 30 4,007 7,293 +3,461
30DEC26 52.50 P 1.72 1.72 1.72 1.51 -0.36 30 2 7,831 -2
30DEC26 55.00 P 0.00 0.00 0.00 2.17 -0.45 30 0 4,916 0
30DEC26 57.50 P 3.02 3.02 3.02 2.99 -0.56 30 2 3,973 +2
30DEC26 60.00 P 4.06 4.06 4.00 3.98 -0.64 30 15 2,412 0
30DEC26 62.50 P 5.25 5.25 5.05 5.10 -0.80 30 81 6,413 0
30DEC26 65.00 P 0.00 0.00 0.00 6.44 -0.94 31 0 6,622 0
30DEC26 67.50 P 8.00 8.14 7.97 7.89 -1.11 31 97 2,650 +97
30DEC26 70.00 P 0.00 0.00 0.00 9.66 -1.19 31 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 11.54 -1.23 32 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 13.51 -1.32 33 0 1,096 0
30DEC26 77.50 P 0.00 0.00 0.00 15.58 -1.40 34 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 17.67 -1.53 34 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 19.86 -1.65 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.09 -1.72 36 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 24.38 -1.75 36 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 26.68 -1.81 37 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 29.03 -1.85 38 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.38 -1.89 38 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 33.78 -1.91 38 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.22 -1.88 39 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 38.65 -1.88 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 4 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.07 -0.04 28 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.09 -0.05 27 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.13 -0.06 28 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.17 -0.07 28 0 0 0
30MAR27 41.00 P 0.66 0.66 0.66 0.22 -0.09 28 1 238 -1
30MAR27 42.00 P 0.00 0.00 0.00 0.28 -0.11 28 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 0.35 -0.13 28 0 67 0
30MAR27 44.00 P 0.00 0.00 0.00 0.43 -0.16 28 0 108 0
30MAR27 45.00 P 0.00 0.00 0.00 0.55 -0.16 28 0 227 0
30MAR27 46.00 P 0.00 0.00 0.00 0.66 -0.21 28 0 24 0
30MAR27 47.00 P 0.00 0.00 0.00 0.81 -0.21 28 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 0.96 -0.26 28 0 121 0
30MAR27 49.00 P 0.00 0.00 0.00 1.13 -0.29 28 0 2,160 0
30MAR27 50.00 P 0.00 0.00 0.00 1.35 -0.29 29 0 830 0
30MAR27 52.50 P 0.00 0.00 0.00 1.95 -0.37 29 0 790 0
30MAR27 55.00 P 2.88 3.01 2.88 2.70 -0.47 29 211 1,364 -128
30MAR27 57.50 P 3.83 3.83 3.83 3.60 -0.58 29 3 1,796 +3
30MAR27 60.00 P 4.89 4.89 4.89 4.68 -0.67 30 165 10,246 +165
30MAR27 62.50 P 5.80 6.05 5.80 5.93 -0.72 30 23 1,252 +3
30MAR27 65.00 P 0.00 0.00 0.00 7.30 -0.83 30 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 8.76 -1.01 30 0 52 0
30MAR27 70.00 P 10.78 10.78 10.78 10.40 -1.18 31 20 22 -4
30MAR27 72.50 P 0.00 0.00 0.00 12.26 -1.25 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.14 -1.36 32 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 16.10 -1.45 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 18.17 -1.50 33 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 20.28 -1.57 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.46 -1.62 34 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 24.68 -1.68 34 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 26.94 -1.73 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 29.24 -1.79 35 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 31.57 -1.82 36 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 33.91 -1.86 36 0 0 0
TOTAL PUT 29,058 473,526 +11,835
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$ 10.69
28MAY26 6.00 C 0.00 0.00 0.00 4.80 -0.88 165 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.54 -0.90 151 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.28 -0.91 138 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.02 -0.92 125 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.77 -0.92 117 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.51 -0.93 105 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.28 -0.91 104 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.03 -0.91 96 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.78 -0.91 89 0 130 0
28MAY26 8.25 C 0.00 0.00 0.00 2.53 -0.91 81 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.27 -0.92 71 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 2.01 -0.93 61 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 1.76 -0.93 54 0 4,514 0
28MAY26 9.25 C 0.00 0.00 0.00 1.48 -0.98 39 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.20 -1.00 0 0 973 0
28MAY26 9.75 C 0.00 0.00 0.00 0.99 -0.96 30 0 662 0
28MAY26 10.00 C 0.00 0.00 0.00 0.83 -0.89 38 0 2,012 0
28MAY26 10.50 C 0.66 0.66 0.48 0.47 -0.78 35 127 1,924 -2
28MAY26 11.00 C 0.53 0.53 0.22 0.24 -0.58 35 677 8,232 +36
28MAY26 11.50 C 0.28 0.28 0.11 0.10 -0.38 34 873 4,125 -352
28MAY26 12.00 C 0.12 0.14 0.06 0.04 -0.22 35 607 1,800 -55
28MAY26 12.50 C 0.07 0.07 0.03 0.02 -0.10 38 75 1,724 -69
28MAY26 13.00 C 0.00 0.00 0.00 0.01 -0.04 40 0 1,618 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 1,051 0
28MAY26 14.00 C 0.01 0.01 0.01 0.01 0.00 53 10 438 +10
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 321 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 141 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 91 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.34 -0.96 139 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.23 -0.98 129 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.14 -0.97 132 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 6.02 -0.96 114 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 5.94 -0.96 126 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 5.82 -1.00 108 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.75 -0.95 124 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.48 -0.97 106 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.24 -0.96 105 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.02 -0.94 111 0 0 0
29JUN26 6.00 C 4.84 4.84 4.84 4.80 -0.91 113 50 1,371 -50
29JUN26 6.25 C 0.00 0.00 0.00 4.54 -0.90 103 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.28 -0.97 94 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.02 -0.95 85 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.77 -0.98 79 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.51 -0.96 71 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.28 -0.94 71 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.03 -0.94 65 0 6,036 0
29JUN26 8.00 C 3.25 3.25 3.00 2.78 -0.92 60 50 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.53 -0.98 54 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.27 -0.96 48 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.01 -0.97 41 0 3,292 0
29JUN26 9.00 C 2.06 2.06 2.06 1.77 -0.94 38 5 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 1.53 -0.95 35 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 1.34 -0.90 37 0 2,651 0
29JUN26 9.75 C 0.00 0.00 0.00 1.11 -0.87 34 0 3,416 0
29JUN26 10.00 C 0.00 0.00 0.00 0.93 -0.83 34 0 6,276 0
29JUN26 10.50 C 0.62 0.62 0.62 0.61 -0.73 33 30 5,717 -30
29JUN26 11.00 C 0.64 0.67 0.37 0.37 -0.58 33 96 6,092 +36
29JUN26 11.50 C 0.44 0.44 0.21 0.21 -0.44 33 170 3,295 +140
29JUN26 12.00 C 0.25 0.25 0.13 0.11 -0.31 32 275 1,543 +65
29JUN26 12.50 C 0.17 0.17 0.11 0.06 -0.20 33 140 753 -91
29JUN26 13.00 C 0.09 0.10 0.06 0.03 -0.12 33 73 2,193 +25
29JUN26 13.50 C 0.05 0.05 0.05 0.02 -0.06 35 1 697 -1
29JUN26 14.00 C 0.03 0.03 0.03 0.01 -0.04 35 105 686 -30
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 817 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 111 0
29JUN26 15.50 C 0.01 0.01 0.01 0.01 0.00 46 100 186 +40
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 3.51 -0.96 62 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.28 -0.94 61 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.03 -0.94 56 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.78 -0.92 52 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.53 -0.98 48 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.28 -0.95 43 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.01 -0.97 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.77 -0.95 33 0 31 0
30JUL26 9.25 C 0.00 0.00 0.00 1.59 -0.92 37 0 72 0
30JUL26 9.50 C 0.00 0.00 0.00 1.34 -0.90 33 0 3 0
30JUL26 9.75 C 0.00 0.00 0.00 1.14 -0.87 32 0 74 0
30JUL26 10.00 C 1.30 1.30 1.30 0.98 -0.81 33 1 74 -1
30JUL26 10.50 C 0.00 0.00 0.00 0.69 -0.65 33 0 1,267 0
30JUL26 11.00 C 0.47 0.47 0.47 0.47 -0.56 33 3 1,251 0
30JUL26 11.50 C 0.00 0.00 0.00 0.30 -0.45 32 0 634 0
30JUL26 12.00 C 0.25 0.25 0.25 0.19 -0.35 32 5 2,039 +5
30JUL26 12.50 C 0.17 0.17 0.17 0.12 -0.25 32 30 195 +30
30JUL26 13.00 C 0.13 0.13 0.11 0.07 -0.18 32 180 1,142 -53
30JUL26 13.50 C 0.00 0.00 0.00 0.04 -0.12 32 0 1,590 0
30JUL26 14.00 C 0.11 0.11 0.10 0.03 -0.08 34 203 498 +173
30JUL26 14.50 C 0.00 0.00 0.00 0.02 -0.05 34 0 190 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 91 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 18.00 C 0.01 0.01 0.01 0.01 0.00 48 210 210 +210
28AUG26 7.75 C 0.00 0.00 0.00 3.03 -0.94 50 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.78 -0.92 47 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.53 -0.98 43 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.28 -0.95 39 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.01 -0.97 33 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.78 -0.94 31 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.60 -0.91 34 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.42 -0.82 34 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.23 -0.80 33 0 0 0
28AUG26 10.00 C 1.18 1.18 1.18 1.04 -0.78 32 30 30 +30
28AUG26 10.50 C 0.79 0.81 0.79 0.78 -0.62 33 35 35 +35
28AUG26 11.00 C 0.00 0.00 0.00 0.56 -0.55 32 0 0 0
28AUG26 11.50 C 0.63 0.63 0.63 0.39 -0.45 32 3 3 +3
28AUG26 12.00 C 0.00 0.00 0.00 0.27 -0.37 32 0 10 0
28AUG26 12.50 C 0.00 0.00 0.00 0.18 -0.30 32 0 35 0
28AUG26 13.00 C 0.00 0.00 0.00 0.12 -0.23 32 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.08 -0.17 32 0 30 0
28AUG26 14.00 C 0.11 0.11 0.10 0.05 -0.12 32 17 600 +3
28AUG26 14.50 C 0.00 0.00 0.00 0.04 -0.08 33 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 -0.06 32 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 -0.05 31 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 6.14 -0.97 94 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.04 -0.95 92 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.94 -0.96 89 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.82 -1.00 79 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.75 -0.95 88 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.48 -0.97 77 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.24 -0.97 75 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.02 -0.94 77 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.80 -0.91 77 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.54 -0.91 71 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.28 -0.97 65 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.02 -0.95 60 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.77 -0.98 56 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.51 -0.96 50 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.28 -0.94 49 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.03 -0.94 46 0 460 0
29SEP26 8.00 C 0.00 0.00 0.00 2.78 -0.95 42 0 2,905 0
29SEP26 8.25 C 0.00 0.00 0.00 2.53 -0.98 39 0 1,079 0
29SEP26 8.50 C 0.00 0.00 0.00 2.28 -0.95 35 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.03 -0.95 32 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.81 -0.93 31 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.64 -0.87 33 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.45 -0.82 32 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.29 -0.75 33 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.15 -0.70 33 0 2,696 0
29SEP26 10.50 C 0.78 0.78 0.78 0.90 -0.66 33 2 4,761 +2
29SEP26 11.00 C 0.00 0.00 0.00 0.69 -0.53 33 0 1,851 0
29SEP26 11.50 C 0.69 0.69 0.48 0.53 -0.45 34 26 2,920 +15
29SEP26 12.00 C 0.50 0.50 0.39 0.40 -0.37 34 6 598 +6
29SEP26 12.50 C 0.32 0.32 0.25 0.30 -0.30 34 16 179 +16
29SEP26 13.00 C 0.20 0.20 0.20 0.22 -0.25 34 30 117 +30
29SEP26 13.50 C 0.23 0.23 0.23 0.17 -0.19 35 30 283 +30
29SEP26 14.00 C 0.00 0.00 0.00 0.12 -0.15 34 0 395 0
29SEP26 14.50 C 0.15 0.15 0.13 0.09 -0.13 35 180 215 +165
29SEP26 15.00 C 0.00 0.00 0.00 0.07 -0.09 36 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 -0.07 35 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.05 36 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.04 36 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.75 -0.95 71 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.48 -0.97 62 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.24 -0.97 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.02 -0.94 62 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.80 -0.91 61 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.54 -0.91 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.28 -0.97 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.02 -0.95 47 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.77 -0.98 44 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.51 -0.97 40 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.28 -0.94 39 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.03 -0.94 36 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.78 -0.95 33 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.53 -0.98 30 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.30 -0.95 29 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.15 -0.83 32 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.97 -0.77 32 0 555 0
30DEC26 9.25 C 0.00 0.00 0.00 1.80 -0.73 32 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.60 -0.74 30 0 869 0
30DEC26 9.75 C 0.00 0.00 0.00 1.45 -0.71 30 0 489 0
30DEC26 10.00 C 0.00 0.00 0.00 1.32 -0.68 30 0 4,355 0
30DEC26 10.50 C 1.02 1.02 0.94 1.08 -0.61 31 4 2,574 0
30DEC26 11.00 C 0.78 0.78 0.78 0.88 -0.54 31 2 965 0
30DEC26 11.50 C 0.58 0.61 0.58 0.71 -0.47 31 23 958 +3
30DEC26 12.00 C 0.00 0.00 0.00 0.57 -0.41 31 0 623 0
30DEC26 12.50 C 0.00 0.00 0.00 0.45 -0.36 31 0 201 0
30DEC26 13.00 C 0.00 0.00 0.00 0.36 -0.30 32 0 618 0
30DEC26 13.50 C 0.00 0.00 0.00 0.28 -0.25 32 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.22 -0.21 32 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 -0.17 32 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 -0.15 32 0 307 0
30DEC26 15.50 C 0.16 0.16 0.16 0.11 -0.12 32 1 2 +1
30DEC26 16.00 C 0.00 0.00 0.00 0.08 -0.10 32 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 -0.08 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 -0.07 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 -0.05 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 -0.04 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.28 -0.97 44 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 4.02 -0.95 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.77 -0.98 37 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.51 -0.97 33 0 0 0
30MAR27 7.50 C 3.50 3.50 3.50 3.28 -0.94 32 2 12 +2
30MAR27 7.75 C 0.00 0.00 0.00 3.03 -0.94 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.78 -0.95 27 0 2,550 0
30MAR27 8.25 C 0.00 0.00 0.00 2.56 -0.95 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.38 -0.87 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.21 -0.81 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.11 -0.72 30 0 40 0
30MAR27 9.25 C 2.20 2.20 2.20 1.89 -0.76 29 30 50 +30
30MAR27 9.50 C 0.00 0.00 0.00 1.75 -0.72 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.61 -0.70 29 0 33 0
30MAR27 10.00 C 1.56 1.56 1.56 1.48 -0.67 29 30 1,151 +30
30MAR27 10.50 C 1.18 1.18 1.10 1.24 -0.68 29 3 1,387 +2
30MAR27 11.00 C 0.00 0.00 0.00 1.04 -0.56 30 0 1,286 0
30MAR27 11.50 C 0.79 0.79 0.79 0.87 -0.50 30 2 160 +2
30MAR27 12.00 C 0.00 0.00 0.00 0.72 -0.44 30 0 690 0
30MAR27 12.50 C 0.00 0.00 0.00 0.59 -0.40 30 0 2,033 0
30MAR27 13.00 C 0.55 0.55 0.46 0.48 -0.35 30 2 165 0
30MAR27 13.50 C 0.46 0.46 0.39 0.40 -0.29 30 6 276 +6
30MAR27 14.00 C 0.42 0.42 0.42 0.32 -0.26 30 30 60 +30
30MAR27 14.50 C 0.00 0.00 0.00 0.28 -0.20 31 0 32 0
30MAR27 15.00 C 0.00 0.00 0.00 0.22 -0.19 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 -0.17 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 -0.14 31 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 -0.12 31 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 -0.10 31 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 -0.08 31 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 -0.07 31 0 45 0
TOTAL CALL 4,606 192,719 +477
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 95 0 120 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 83 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 210 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 410 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,192 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 1,350 0
28MAY26 9.00 P 0.02 0.02 0.02 0.01 0.00 38 1 4,902 +1
28MAY26 9.25 P 0.00 0.00 0.00 0.02 +0.01 37 0 1,173 0
28MAY26 9.50 P 0.02 0.04 0.02 0.03 +0.02 35 300 2,738 +178
28MAY26 9.75 P 0.03 0.07 0.03 0.06 +0.05 35 1,031 2,605 +739
28MAY26 10.00 P 0.04 0.11 0.04 0.10 +0.09 34 612 2,586 +81
28MAY26 10.50 P 0.10 0.27 0.10 0.25 +0.21 33 768 3,118 +89
28MAY26 11.00 P 0.23 0.56 0.22 0.52 +0.39 33 672 1,427 +142
28MAY26 11.50 P 0.48 0.84 0.48 0.87 +0.58 30 389 5,683 -345
28MAY26 12.00 P 1.02 1.19 1.00 1.33 +0.76 33 230 772 -93
28MAY26 12.50 P 0.00 0.00 0.00 1.81 +0.87 0 0 274 0
28MAY26 13.00 P 0.00 0.00 0.00 2.31 +0.93 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.81 +0.93 0 0 16 0
28MAY26 14.00 P 0.00 0.00 0.00 3.31 +0.92 0 0 103 0
28MAY26 14.50 P 0.00 0.00 0.00 3.81 +0.91 0 0 0 -74
28MAY26 15.00 P 0.00 0.00 0.00 4.31 +0.89 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.81 +0.90 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.31 +0.90 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.81 +0.90 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.31 +0.89 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.81 +0.90 0 0 0 0
28MAY26 18.00 P 6.90 6.90 6.90 7.31 +0.91 0 200 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 100 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 97 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 95 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 93 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 88 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 7,314 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 6,343 0
29JUN26 7.50 P 0.01 0.01 0.01 0.01 0.00 42 3 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6,816 0
29JUN26 8.25 P 0.03 0.03 0.03 0.02 +0.01 35 10 3,179 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 +0.02 34 0 6,527 0
29JUN26 8.75 P 0.05 0.06 0.05 0.05 +0.04 34 261 1,803 -30
29JUN26 9.00 P 0.05 0.08 0.05 0.07 +0.05 33 112 3,621 +12
29JUN26 9.25 P 0.07 0.10 0.06 0.11 +0.08 33 121 1,477 +121
29JUN26 9.50 P 0.10 0.16 0.10 0.16 +0.11 32 122 2,408 -10
29JUN26 9.75 P 0.11 0.22 0.11 0.22 +0.15 32 245 2,798 +138
29JUN26 10.00 P 0.18 0.30 0.17 0.31 +0.21 32 253 1,965 +125
29JUN26 10.50 P 0.29 0.53 0.29 0.53 +0.33 31 419 1,843 +273
29JUN26 11.00 P 0.52 0.76 0.52 0.83 +0.47 31 119 2,983 +109
29JUN26 11.50 P 0.82 1.00 0.82 1.21 +0.61 31 218 2,194 0
29JUN26 12.00 P 1.25 1.63 1.25 1.63 +0.72 31 41 850 +40
29JUN26 12.50 P 0.00 0.00 0.00 2.16 +0.88 41 1 1,075 -1
29JUN26 13.00 P 0.00 0.00 0.00 2.55 +0.85 16 0 68 0
29JUN26 13.50 P 0.00 0.00 0.00 3.05 +0.90 26 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.54 +0.91 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.02 +0.86 0 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 4.50 +0.91 0 0 62 0
29JUN26 15.50 P 0.00 0.00 0.00 5.00 +0.92 0 0 5 0
29JUN26 16.00 P 0.00 0.00 0.00 5.51 +0.97 0 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 5.99 +0.89 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.51 +0.89 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 6.99 +0.98 0 0 4 0
29JUN26 18.00 P 0.00 0.00 0.00 7.49 +1.00 0 0 8 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 600 0
30JUL26 7.75 P 0.03 0.03 0.03 0.02 +0.01 34 30 30 +30
30JUL26 8.00 P 0.03 0.03 0.03 0.03 +0.02 33 13 81 +3
30JUL26 8.25 P 0.00 0.00 0.00 0.04 +0.03 32 0 1 0
30JUL26 8.50 P 0.05 0.05 0.05 0.07 +0.05 33 10 30 +10
30JUL26 8.75 P 0.00 0.00 0.00 0.10 +0.07 33 0 167 0
30JUL26 9.00 P 0.00 0.00 0.00 0.13 +0.08 32 0 635 0
30JUL26 9.25 P 0.13 0.18 0.13 0.18 +0.11 32 90 211 +67
30JUL26 9.50 P 0.21 0.24 0.21 0.24 +0.14 31 60 121 +33
30JUL26 9.75 P 0.24 0.24 0.24 0.32 +0.19 31 3 77 +3
30JUL26 10.00 P 0.26 0.26 0.25 0.42 +0.24 32 60 692 +60
30JUL26 10.50 P 0.47 0.63 0.47 0.65 +0.34 31 67 468 0
30JUL26 11.00 P 0.74 0.91 0.74 0.95 +0.46 31 258 576 +114
30JUL26 11.50 P 0.00 0.00 0.00 1.33 +0.60 33 0 892 0
30JUL26 12.00 P 1.31 1.31 1.31 1.67 +0.64 29 30 199 +30
30JUL26 12.50 P 1.67 2.20 1.67 2.16 +0.76 33 4 197 0
30JUL26 13.00 P 0.00 0.00 0.00 2.59 +0.76 30 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 3.05 +0.81 22 0 33 0
30JUL26 14.00 P 0.00 0.00 0.00 3.61 +0.92 41 0 37 0
30JUL26 14.50 P 0.00 0.00 0.00 4.03 +0.87 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.58 +0.97 43 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 5.07 +0.98 44 0 19 0
30JUL26 16.00 P 0.00 0.00 0.00 5.56 +0.95 45 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.06 +0.95 48 0 17 0
30JUL26 17.00 P 0.00 0.00 0.00 6.51 +0.89 0 0 10 0
30JUL26 17.50 P 0.00 0.00 0.00 7.05 +0.96 50 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.55 +0.97 53 0 5 0
28AUG26 7.75 P 0.03 0.03 0.03 0.03 +0.02 32 82 382 +82
28AUG26 8.00 P 0.00 0.00 0.00 0.05 +0.03 32 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.07 +0.04 32 0 0 0
28AUG26 8.50 P 0.07 0.07 0.07 0.10 +0.06 32 20 20 +20
28AUG26 8.75 P 0.00 0.00 0.00 0.14 +0.08 32 0 0 0
28AUG26 9.00 P 0.17 0.18 0.17 0.18 +0.10 31 31 62 +30
28AUG26 9.25 P 0.00 0.00 0.00 0.24 +0.13 31 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.32 +0.17 31 0 0 0
28AUG26 9.75 P 0.26 0.35 0.26 0.40 +0.21 31 35 80 +35
28AUG26 10.00 P 0.39 0.39 0.39 0.49 +0.24 31 1 87 0
28AUG26 10.50 P 0.68 0.68 0.68 0.74 +0.35 31 5 45 +5
28AUG26 11.00 P 0.00 0.00 0.00 1.03 +0.45 31 0 6 0
28AUG26 11.50 P 1.07 1.07 1.07 1.37 +0.54 31 100 100 +98
28AUG26 12.00 P 0.00 0.00 0.00 1.76 +0.63 31 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.23 +0.76 34 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 2.63 +0.73 31 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.10 +0.78 32 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.61 +0.89 36 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.10 +0.87 38 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.58 +0.94 39 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.07 +0.96 40 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.56 +0.95 40 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.06 +0.95 43 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.55 +0.93 42 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.05 +0.96 45 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.55 +0.97 47 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 555 0
29SEP26 6.75 P 0.03 0.03 0.03 0.02 +0.01 36 150 208 +130
29SEP26 7.00 P 0.03 0.03 0.03 0.03 +0.02 36 153 2,764 +150
29SEP26 7.25 P 0.00 0.00 0.00 0.04 +0.03 35 0 971 0
29SEP26 7.50 P 0.06 0.07 0.06 0.06 +0.04 36 9 5,354 +6
29SEP26 7.75 P 0.06 0.06 0.06 0.08 +0.05 35 25 578 +10
29SEP26 8.00 P 0.10 0.10 0.10 0.11 +0.06 35 2 1,749 0
29SEP26 8.25 P 0.15 0.15 0.15 0.14 +0.08 35 5 1,848 +5
29SEP26 8.50 P 0.15 0.19 0.15 0.19 +0.10 35 8 7,464 +7
29SEP26 8.75 P 0.00 0.00 0.00 0.24 +0.13 35 0 4,819 0
29SEP26 9.00 P 0.20 0.30 0.20 0.31 +0.16 35 41 872 -8
29SEP26 9.25 P 0.36 0.39 0.36 0.39 +0.20 35 30 683 +30
29SEP26 9.50 P 0.00 0.00 0.00 0.47 +0.23 35 0 1,012 0
29SEP26 9.75 P 0.55 0.58 0.54 0.57 +0.26 35 45 2,063 +30
29SEP26 10.00 P 0.00 0.00 0.00 0.68 +0.31 35 9 2,088 +9
29SEP26 10.50 P 0.00 0.00 0.00 0.94 +0.39 36 9 2,523 0
29SEP26 11.00 P 0.00 0.00 0.00 1.24 +0.47 36 0 1,811 0
29SEP26 11.50 P 0.00 0.00 0.00 1.58 +0.56 36 0 502 0
29SEP26 12.00 P 0.00 0.00 0.00 1.96 +0.64 37 0 569 0
29SEP26 12.50 P 0.00 0.00 0.00 2.37 +0.71 38 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 2.80 +0.77 39 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.26 +0.83 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.73 +0.87 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.22 +0.91 45 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.71 +0.94 48 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.21 +0.96 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.72 +0.98 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.23 +1.00 57 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.74 +1.01 61 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.25 +1.01 64 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.76 +1.01 67 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 +0.01 33 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 +0.02 33 0 34 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 +0.02 32 0 534 0
30DEC26 7.00 P 0.00 0.00 0.00 0.06 +0.03 33 0 345 0
30DEC26 7.25 P 0.00 0.00 0.00 0.08 +0.04 33 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 +0.05 32 0 100 0
30DEC26 7.75 P 0.00 0.00 0.00 0.14 +0.07 32 0 52 0
30DEC26 8.00 P 0.18 0.20 0.18 0.17 +0.08 32 5 1,960 0
30DEC26 8.25 P 0.00 0.00 0.00 0.22 +0.10 32 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.28 +0.13 32 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.35 +0.16 32 0 1,252 0
30DEC26 9.00 P 0.00 0.00 0.00 0.42 +0.18 32 0 3,209 0
30DEC26 9.25 P 0.00 0.00 0.00 0.50 +0.21 32 0 707 0
30DEC26 9.50 P 0.00 0.00 0.00 0.60 +0.24 32 0 1,207 0
30DEC26 9.75 P 0.00 0.00 0.00 0.70 +0.28 32 0 514 0
30DEC26 10.00 P 0.85 0.85 0.85 0.82 +0.31 33 1 70 0
30DEC26 10.50 P 0.00 0.00 0.00 1.08 +0.38 33 0 144 0
30DEC26 11.00 P 0.00 0.00 0.00 1.37 +0.45 33 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.71 +0.53 33 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 2.07 +0.60 34 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.47 +0.67 34 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 2.88 +0.72 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.32 +0.77 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.78 +0.83 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.25 +0.86 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.74 +0.91 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.23 +0.93 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.73 +0.96 45 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.23 +0.97 47 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.74 +0.99 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.25 +1.00 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.76 +1.01 55 0 0 0
30MAR27 6.50 P 0.08 0.08 0.08 0.05 +0.02 31 2 183 +2
30MAR27 6.75 P 0.00 0.00 0.00 0.07 +0.03 31 0 0 0
30MAR27 7.00 P 0.11 0.12 0.11 0.09 +0.04 31 10 80 +5
30MAR27 7.25 P 0.13 0.13 0.13 0.12 +0.06 31 3 4 +3
30MAR27 7.50 P 0.00 0.00 0.00 0.15 +0.07 31 0 87 0
30MAR27 7.75 P 0.00 0.00 0.00 0.19 +0.08 31 0 32 0
30MAR27 8.00 P 0.00 0.00 0.00 0.24 +0.10 31 0 76 0
30MAR27 8.25 P 0.30 0.30 0.30 0.29 +0.12 31 1 137 +1
30MAR27 8.50 P 0.00 0.00 0.00 0.36 +0.15 31 0 70 0
30MAR27 8.75 P 0.00 0.00 0.00 0.43 +0.17 31 0 1,176 0
30MAR27 9.00 P 0.44 0.55 0.44 0.51 +0.19 31 52 109 +32
30MAR27 9.25 P 0.00 0.00 0.00 0.60 +0.22 31 0 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.70 +0.25 31 0 82 0
30MAR27 9.75 P 0.00 0.00 0.00 0.81 +0.28 31 0 85 0
30MAR27 10.00 P 0.85 0.85 0.85 0.93 +0.31 31 10 3,073 +10
30MAR27 10.50 P 0.00 0.00 0.00 1.19 +0.37 31 0 1,796 0
30MAR27 11.00 P 0.00 0.00 0.00 1.48 +0.43 32 0 900 0
30MAR27 11.50 P 1.55 1.55 1.55 1.81 +0.50 32 30 60 -30
30MAR27 12.00 P 2.20 2.20 2.20 2.17 +0.57 32 1 91 +1
30MAR27 12.50 P 0.00 0.00 0.00 2.55 +0.62 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.96 +0.69 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.39 +0.74 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.83 +0.78 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.29 +0.83 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.77 +0.87 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.25 +0.90 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.74 +0.93 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.24 +0.95 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.75 +0.98 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.26 +0.99 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.77 +1.00 49 0 0 0
TOTAL PUT 7,628 185,234 +2,508
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 62.25
28MAY26 30.00 C 0.00 0.00 0.00 32.29 +1.87 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 31.30 +1.88 96 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 30.30 +1.88 88 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 29.30 +1.88 77 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 28.30 +1.87 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 27.30 +1.87 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 26.30 +1.50 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 25.31 +1.87 75 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 24.31 +1.86 69 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 23.31 +1.85 62 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 22.31 +1.84 50 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 21.31 +1.83 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 20.32 +1.82 60 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 19.32 +1.80 55 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 18.26 +1.46 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.30 +1.72 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.39 +1.78 63 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.38 +1.72 58 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.39 +1.67 55 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.42 +1.62 54 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.49 +1.82 56 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.22 +1.69 57 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.12 +1.52 57 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 6.26 +1.24 57 0 18 0
28MAY26 60.00 C 4.61 4.68 4.42 4.63 +0.99 57 133 1,050 +4
28MAY26 62.50 C 3.19 3.40 3.06 3.27 +0.76 56 136 896 -3
28MAY26 65.00 C 2.31 2.40 2.31 2.35 +0.63 57 31 1,068 -2
28MAY26 67.50 C 1.40 1.65 1.40 1.57 +0.42 57 233 1,206 +95
28MAY26 70.00 C 1.00 1.12 1.00 1.03 +0.30 57 43 1,093 +19
28MAY26 72.50 C 0.74 0.74 0.70 0.65 +0.20 57 125 1,231 +95
28MAY26 75.00 C 0.45 0.52 0.45 0.40 +0.13 57 156 1,274 +91
28MAY26 77.50 C 0.35 0.36 0.35 0.23 +0.07 57 49 644 -3
28MAY26 80.00 C 0.00 0.00 0.00 0.14 +0.05 57 0 981 0
28MAY26 82.50 C 0.00 0.00 0.00 0.08 +0.03 57 0 1,390 0
28MAY26 85.00 C 0.12 0.15 0.12 0.05 +0.02 58 13 579 +2
28MAY26 87.50 C 0.00 0.00 0.00 0.03 +0.01 59 0 397 0
28MAY26 90.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 238 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 314 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 255 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 175 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 70 0 117 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 73 0 150 0
29JUN26 30.00 C 0.00 0.00 0.00 32.36 +1.73 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 31.37 +1.77 60 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 30.30 +1.69 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 29.42 +1.83 72 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.38 +1.72 50 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.30 +1.59 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.34 +1.54 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.41 +1.73 55 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.38 +1.59 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.44 +1.66 54 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.38 +1.50 0 0 0 0
29JUN26 41.00 C 21.11 21.11 21.11 21.60 +1.77 63 15 15 +15
29JUN26 42.00 C 0.00 0.00 0.00 20.54 +1.63 55 0 0 0
29JUN26 43.00 C 19.22 19.22 19.22 19.58 +1.64 55 15 15 +15
29JUN26 44.00 C 0.00 0.00 0.00 18.58 +1.55 52 0 0 0
29JUN26 45.00 C 17.36 17.36 17.36 17.83 +1.73 60 15 15 +15
29JUN26 46.00 C 16.45 16.45 16.45 16.86 +1.66 57 15 15 +15
29JUN26 47.00 C 0.00 0.00 0.00 15.94 +1.52 56 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.07 +1.47 56 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 14.23 +1.50 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.33 +1.45 55 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 11.13 +1.43 52 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 9.31 +1.29 52 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 7.82 +1.19 54 0 20 0
29JUN26 60.00 C 5.92 5.92 5.92 6.36 +1.04 54 14 613 0
29JUN26 62.50 C 4.93 5.13 4.79 5.09 +0.90 53 89 756 +30
29JUN26 65.00 C 3.80 3.80 3.79 4.08 +0.78 54 25 678 +25
29JUN26 67.50 C 3.26 3.26 3.09 3.28 +0.68 55 70 3,967 -17
29JUN26 70.00 C 2.56 2.56 2.56 2.58 +0.57 55 75 709 +75
29JUN26 72.50 C 1.92 1.92 1.92 1.98 +0.45 55 2 1,003 +2
29JUN26 75.00 C 1.49 1.56 1.49 1.51 +0.36 55 63 6,869 +63
29JUN26 77.50 C 1.30 1.30 1.17 1.14 +0.28 54 67 795 +60
29JUN26 80.00 C 0.99 1.02 0.96 0.86 +0.23 54 233 8,017 +201
29JUN26 82.50 C 0.84 0.84 0.84 0.64 +0.17 54 40 931 -15
29JUN26 85.00 C 0.00 0.00 0.00 0.47 +0.13 54 0 1,171 0
29JUN26 87.50 C 0.00 0.00 0.00 0.35 +0.10 54 0 491 0
29JUN26 90.00 C 0.00 0.00 0.00 0.25 +0.07 54 0 2,404 0
29JUN26 92.50 C 0.36 0.36 0.36 0.18 +0.05 54 5 490 0
29JUN26 95.00 C 0.00 0.00 0.00 0.13 +0.04 54 0 353 0
29JUN26 97.50 C 0.25 0.28 0.25 0.10 +0.03 55 22 3,607 -12
29JUN26 100.00 C 0.00 0.00 0.00 0.07 +0.02 54 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.05 +0.01 54 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.04 +0.01 55 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.03 +0.01 55 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 60 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 63 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 65 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 66 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 68 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 69 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 70 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 84 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 85 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 32.44 +1.43 56 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 31.37 +1.45 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 30.44 +1.45 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 29.42 +1.46 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 28.38 +1.44 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 27.47 +1.27 45 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 26.51 +1.28 50 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 25.56 +1.28 53 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 24.55 +1.22 49 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 23.60 +1.21 50 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 22.62 +1.19 49 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 21.71 +1.22 51 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 20.75 +1.18 50 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 19.92 +1.26 53 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 19.06 +1.29 54 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 18.23 +1.33 55 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 17.39 +1.34 55 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.55 +1.33 55 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 15.72 +1.30 55 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.96 +1.32 55 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.14 +1.25 54 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.34 +1.23 55 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 10.61 +1.10 54 0 1 0
30JUL26 57.50 C 0.00 0.00 0.00 9.18 +1.22 55 0 165 0
30JUL26 60.00 C 7.44 7.44 7.44 7.81 +1.09 55 15 45 +15
30JUL26 62.50 C 0.00 0.00 0.00 6.62 +0.95 55 0 15 0
30JUL26 65.00 C 5.50 5.50 5.47 5.60 +0.86 55 5 137 0
30JUL26 67.50 C 0.00 0.00 0.00 4.72 +0.79 55 0 164 0
30JUL26 70.00 C 0.00 0.00 0.00 3.98 +0.74 56 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 3.32 +0.67 56 0 30 0
30JUL26 75.00 C 0.00 0.00 0.00 2.74 +0.58 56 0 376 0
30JUL26 77.50 C 2.23 2.29 2.23 2.25 +0.50 55 30 117 +30
30JUL26 80.00 C 0.00 0.00 0.00 1.84 +0.42 55 0 78 0
30JUL26 82.50 C 0.00 0.00 0.00 1.50 +0.36 55 0 30 0
30JUL26 85.00 C 1.48 1.48 1.48 1.22 +0.30 55 50 83 0
30JUL26 87.50 C 0.00 0.00 0.00 0.99 +0.25 55 0 18 0
30JUL26 90.00 C 0.00 0.00 0.00 0.78 +0.21 55 0 53 0
30JUL26 92.50 C 0.00 0.00 0.00 0.63 +0.16 55 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.52 +0.15 55 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 32.58 +1.44 62 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 31.61 +1.45 61 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 30.63 +1.42 60 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 29.69 +1.40 61 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 28.75 +1.42 61 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 27.84 +1.42 62 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 26.75 +1.28 55 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 25.78 +1.23 54 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 24.93 +1.29 57 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 24.02 +1.26 57 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 23.10 +1.27 56 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 22.14 +1.16 54 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 21.37 +1.26 57 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 20.53 +1.27 57 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 19.73 +1.31 57 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 18.82 +1.21 56 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 18.10 +1.28 57 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 17.32 +1.28 57 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 16.55 +1.25 57 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 15.82 +1.25 57 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 15.06 +1.19 56 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 13.26 +1.05 55 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 11.66 +0.96 55 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 10.43 +1.23 57 0 0 0
28AUG26 60.00 C 8.70 8.70 8.70 9.13 +1.13 57 10 26 +10
28AUG26 62.50 C 7.90 7.90 7.90 7.90 +0.93 56 100 115 +100
28AUG26 65.00 C 0.00 0.00 0.00 6.96 +0.93 57 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 6.07 +0.87 57 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 5.29 +0.83 57 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 4.58 +0.77 57 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 3.94 +0.69 57 0 0 0
28AUG26 77.50 C 3.36 3.48 3.36 3.38 +0.61 57 102 109 +102
28AUG26 80.00 C 2.95 3.00 2.95 2.89 +0.54 57 35 35 +35
28AUG26 82.50 C 0.00 0.00 0.00 2.47 +0.48 57 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 2.11 +0.42 57 0 1 0
28AUG26 87.50 C 0.00 0.00 0.00 1.80 +0.38 57 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 1.53 +0.33 57 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 1.26 +0.25 56 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 1.07 +0.24 56 0 55 0
29SEP26 30.00 C 0.00 0.00 0.00 32.65 +1.31 55 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 31.63 +1.23 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 30.77 +1.31 57 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 29.84 +1.29 57 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 28.91 +1.35 57 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 27.93 +1.22 55 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 27.11 +1.23 58 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 26.27 +1.30 59 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 25.27 +1.20 57 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 24.37 +1.20 56 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 23.57 +1.25 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.66 +1.19 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.87 +1.23 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.08 +1.25 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.23 +1.20 56 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.49 +1.23 57 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.67 +1.16 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.88 +1.11 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.18 +1.12 56 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.46 +1.09 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.78 +1.08 55 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 14.08 +0.96 55 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 12.57 +0.90 55 0 26 0
29SEP26 57.50 C 0.00 0.00 0.00 11.18 +0.96 55 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 10.14 +1.10 56 0 202 0
29SEP26 62.50 C 0.00 0.00 0.00 8.93 +0.95 56 0 344 0
29SEP26 65.00 C 0.00 0.00 0.00 7.94 +0.89 56 0 380 0
29SEP26 67.50 C 0.00 0.00 0.00 6.99 +0.77 56 0 933 0
29SEP26 70.00 C 0.00 0.00 0.00 6.14 +0.66 56 0 3,473 0
29SEP26 72.50 C 0.00 0.00 0.00 5.38 +0.61 56 0 3,205 0
29SEP26 75.00 C 0.00 0.00 0.00 4.71 +0.52 55 0 4,059 0
29SEP26 77.50 C 0.00 0.00 0.00 4.12 +0.46 55 0 1,402 0
29SEP26 80.00 C 0.00 0.00 0.00 3.59 +0.40 55 0 4,846 0
29SEP26 82.50 C 3.48 3.48 3.48 3.13 +0.35 55 36 1,075 -1
29SEP26 85.00 C 0.00 0.00 0.00 2.73 +0.31 55 0 1,050 0
29SEP26 87.50 C 2.75 2.75 2.75 2.37 +0.26 55 10 63 +10
29SEP26 90.00 C 0.00 0.00 0.00 2.06 +0.23 55 0 403 0
29SEP26 92.50 C 0.00 0.00 0.00 1.79 +0.20 55 0 255 0
29SEP26 95.00 C 0.00 0.00 0.00 1.55 +0.17 55 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 1.31 +0.11 55 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 1.13 +0.09 54 0 2,194 0
29SEP26 102.50 C 0.00 0.00 0.00 1.01 +0.11 55 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 0.88 +0.10 55 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.76 +0.10 55 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 0.64 +0.07 55 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.55 +0.04 54 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.48 +0.04 55 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 0.43 +0.05 55 0 85 0
29SEP26 120.00 C 0.00 0.00 0.00 0.37 +0.04 55 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 0.32 +0.03 55 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.28 +0.03 55 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.24 +0.02 55 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.21 +0.02 55 0 1,417 0
30DEC26 30.00 C 0.00 0.00 0.00 33.65 +1.77 67 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 32.61 +1.62 64 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 31.73 +1.61 63 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 30.86 +1.60 63 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 30.19 +1.78 65 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 29.32 +1.75 64 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 28.27 +1.36 61 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 27.39 +1.30 60 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 26.58 +1.30 59 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 25.72 +1.24 58 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 25.02 +1.31 59 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 24.19 +1.24 58 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 23.43 +1.22 58 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.63 +1.15 57 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.00 +1.22 58 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.30 +1.21 58 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.61 +1.19 58 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.91 +1.14 57 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.25 +1.12 57 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.63 +1.12 57 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.00 +1.09 57 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 16.51 +1.03 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.08 +0.92 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 13.82 +1.06 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.85 +1.17 57 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 11.77 +1.09 57 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 10.71 +0.96 57 0 704 0
30DEC26 67.50 C 0.00 0.00 0.00 9.86 +0.95 57 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 9.00 +0.85 57 0 2,175 0
30DEC26 72.50 C 0.00 0.00 0.00 8.21 +0.79 57 0 473 0
30DEC26 75.00 C 0.00 0.00 0.00 7.48 +0.73 57 0 488 0
30DEC26 77.50 C 0.00 0.00 0.00 6.82 +0.68 57 0 59 0
30DEC26 80.00 C 0.00 0.00 0.00 6.21 +0.62 57 0 302 0
30DEC26 82.50 C 0.00 0.00 0.00 5.66 +0.57 57 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 5.15 +0.52 57 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 4.69 +0.48 56 0 14 0
30DEC26 90.00 C 0.00 0.00 0.00 4.27 +0.44 56 0 90 0
30DEC26 92.50 C 4.15 4.15 4.15 3.89 +0.41 56 80 112 +80
30DEC26 95.00 C 0.00 0.00 0.00 3.54 +0.37 56 0 151 0
30DEC26 97.50 C 0.00 0.00 0.00 3.23 +0.35 56 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 2.94 +0.32 56 0 17 0
30DEC26 102.50 C 0.00 0.00 0.00 2.68 +0.29 56 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 2.44 +0.27 56 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 2.22 +0.24 56 0 61 0
30MAR27 30.00 C 0.00 0.00 0.00 34.39 +1.72 66 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 33.55 +1.72 65 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 32.74 +1.72 65 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 31.94 +1.60 64 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 31.11 +1.58 64 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 30.09 +1.35 61 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 29.53 +1.57 63 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 28.54 +1.34 60 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 27.81 +1.36 60 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 27.05 +1.32 60 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 26.35 +1.34 60 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 25.64 +1.32 59 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 24.92 +1.29 59 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 24.25 +1.28 59 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 23.54 +1.22 58 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 22.91 +1.22 58 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.24 +1.17 58 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.62 +1.15 58 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.00 +1.12 58 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.40 +1.09 58 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.82 +1.07 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.43 +1.00 57 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.14 +0.95 57 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.91 +0.88 57 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 14.93 +1.14 57 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.96 +1.15 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.96 +1.04 57 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 12.13 +1.05 58 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 11.27 +0.97 58 0 269 0
30MAR27 72.50 C 0.00 0.00 0.00 10.47 +0.89 57 0 87 0
30MAR27 75.00 C 0.00 0.00 0.00 9.73 +0.81 57 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 9.04 +0.76 57 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 8.40 +0.71 57 0 183 0
30MAR27 82.50 C 0.00 0.00 0.00 7.81 +0.67 57 0 38 0
30MAR27 85.00 C 0.00 0.00 0.00 7.26 +0.62 57 0 6 0
30MAR27 87.50 C 6.84 6.84 6.84 6.75 +0.58 57 1 8 +1
30MAR27 90.00 C 0.00 0.00 0.00 6.28 +0.55 57 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 5.84 +0.51 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.44 +0.49 57 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 5.06 +0.45 57 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 4.71 +0.42 57 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 4.39 +0.40 57 0 0 0
TOTAL CALL 2,158 91,280 +1,152
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.02 -0.02 60 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.03 -0.03 59 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.04 -0.05 58 0 263 0
28MAY26 47.00 P 0.00 0.00 0.00 0.06 -0.07 58 0 551 0
28MAY26 48.00 P 0.16 0.16 0.16 0.09 -0.09 58 10 358 +10
28MAY26 49.00 P 0.00 0.00 0.00 0.12 -0.13 57 0 443 0
28MAY26 50.00 P 0.00 0.00 0.00 0.18 -0.17 57 0 1,275 0
28MAY26 52.50 P 0.54 0.54 0.54 0.40 -0.31 57 9 2,795 +1
28MAY26 55.00 P 0.98 0.98 0.92 0.81 -0.50 57 70 1,867 +20
28MAY26 57.50 P 1.65 1.65 1.60 1.45 -0.66 58 32 1,697 +31
28MAY26 60.00 P 2.70 2.70 2.35 2.37 -0.82 58 86 1,357 +30
28MAY26 62.50 P 3.98 3.98 3.70 3.55 -1.04 58 203 5,321 +130
28MAY26 65.00 P 0.00 0.00 0.00 5.05 -1.25 58 0 1,487 0
28MAY26 67.50 P 7.08 7.08 7.08 6.70 -1.57 57 2 503 -2
28MAY26 70.00 P 9.50 9.50 8.89 8.67 -1.70 57 6 771 +5
28MAY26 72.50 P 0.00 0.00 0.00 10.99 -1.40 62 0 319 0
28MAY26 75.00 P 0.00 0.00 0.00 13.38 -1.50 67 0 305 0
28MAY26 77.50 P 0.00 0.00 0.00 15.61 -1.66 66 0 338 0
28MAY26 80.00 P 0.00 0.00 0.00 18.03 -1.75 69 0 184 0
28MAY26 82.50 P 0.00 0.00 0.00 20.43 -1.83 70 0 51 0
28MAY26 85.00 P 0.00 0.00 0.00 22.88 -1.87 73 0 25 0
28MAY26 87.50 P 0.00 0.00 0.00 25.42 -1.83 81 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.78 -1.97 72 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 30.36 -1.89 87 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 32.78 -1.97 81 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 35.39 -1.86 99 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 37.79 -1.96 92 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 40.29 -1.96 96 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 -0.02 55 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 -0.02 55 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 -0.03 54 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.06 -0.04 54 0 0 0
29JUN26 41.00 P 0.20 0.20 0.20 0.08 -0.05 54 10 30 +10
29JUN26 42.00 P 0.00 0.00 0.00 0.12 -0.06 55 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.15 -0.09 54 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.21 -0.10 54 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.27 -0.13 54 0 20 0
29JUN26 46.00 P 0.51 0.51 0.51 0.35 -0.16 54 23 226 -23
29JUN26 47.00 P 0.00 0.00 0.00 0.45 -0.19 54 0 0 0
29JUN26 48.00 P 0.71 0.71 0.70 0.56 -0.24 54 30 381 +2
29JUN26 49.00 P 0.86 0.86 0.84 0.70 -0.27 54 172 599 +172
29JUN26 50.00 P 0.00 0.00 0.00 0.86 -0.32 55 0 1,550 0
29JUN26 52.50 P 0.00 0.00 0.00 1.36 -0.45 55 0 700 0
29JUN26 55.00 P 2.16 2.16 2.16 2.04 -0.53 55 5 1,034 +5
29JUN26 57.50 P 0.00 0.00 0.00 2.90 -0.64 55 0 1,929 0
29JUN26 60.00 P 4.06 4.06 3.95 3.96 -0.77 55 18 2,876 +1
29JUN26 62.50 P 5.30 5.36 5.25 5.21 -0.92 54 84 5,998 -54
29JUN26 65.00 P 6.78 6.78 6.64 6.66 -1.11 55 69 6,415 -15
29JUN26 67.50 P 0.00 0.00 0.00 8.23 -1.22 54 0 3,009 0
29JUN26 70.00 P 10.20 10.20 10.20 10.33 -1.06 57 1 2,538 0
29JUN26 72.50 P 12.64 12.64 12.64 12.29 -1.19 58 16 3,329 0
29JUN26 75.00 P 0.00 0.00 0.00 14.28 -1.34 58 0 6,919 0
29JUN26 77.50 P 0.00 0.00 0.00 16.36 -1.58 58 0 1,367 0
29JUN26 80.00 P 18.50 18.50 18.50 18.62 -1.48 58 1 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 21.09 -1.43 63 0 756 0
29JUN26 85.00 P 23.66 23.66 23.56 23.15 -1.75 58 30 246 0
29JUN26 87.50 P 26.43 26.43 26.43 25.54 -1.74 58 15 79 0
29JUN26 90.00 P 28.38 28.85 28.38 27.95 -1.84 59 30 2,936 -30
29JUN26 92.50 P 30.85 31.27 30.80 30.37 -1.89 59 60 125 +60
29JUN26 95.00 P 33.24 33.72 33.24 32.78 -1.97 56 45 108 +45
29JUN26 97.50 P 35.73 36.21 35.73 35.39 -1.86 66 30 30 +30
29JUN26 100.00 P 38.29 38.29 38.29 37.79 -1.96 63 15 29 +15
29JUN26 102.50 P 0.00 0.00 0.00 40.29 -1.96 66 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 42.80 -1.95 69 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 45.25 -2.00 0 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 47.82 -1.93 76 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 50.30 -1.95 77 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 52.75 -2.00 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 55.34 -1.91 85 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 57.93 -1.82 93 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 60.49 -1.76 98 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 62.84 -1.91 92 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 65.30 -1.95 90 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 67.86 -1.89 98 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 70.29 -1.96 93 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 72.96 -1.79 108 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 75.43 -1.82 108 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 77.80 -1.95 100 0 0 0
29JUN26 142.50 P 81.02 81.02 81.02 80.39 -1.86 110 15 0 0
29JUN26 145.00 P 0.00 0.00 0.00 82.75 -2.00 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 85.43 -1.82 116 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 87.87 -1.88 114 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 90.48 -1.77 122 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 92.93 -1.82 121 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 95.36 -1.89 119 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 97.88 -1.87 122 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 100.50 -1.75 130 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 102.96 -1.79 130 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 105.48 -1.77 133 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 107.83 -1.92 124 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.03 -0.02 55 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.06 -0.03 55 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.09 -0.03 56 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.12 -0.03 55 0 0 0
30JUL26 38.00 P 0.31 0.31 0.31 0.15 -0.05 55 40 40 +40
30JUL26 39.00 P 0.00 0.00 0.00 0.20 -0.06 55 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.25 -0.08 55 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.32 -0.09 55 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.40 -0.11 55 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.49 -0.14 55 0 2 0
30JUL26 44.00 P 0.00 0.00 0.00 0.61 -0.15 55 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.73 -0.19 55 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.88 -0.21 55 0 105 0
30JUL26 47.00 P 0.00 0.00 0.00 1.05 -0.24 55 0 182 0
30JUL26 48.00 P 0.00 0.00 0.00 1.23 -0.28 55 0 268 0
30JUL26 49.00 P 0.00 0.00 0.00 1.45 -0.30 55 0 215 0
30JUL26 50.00 P 0.00 0.00 0.00 1.67 -0.36 56 0 796 0
30JUL26 52.50 P 0.00 0.00 0.00 2.35 -0.47 56 0 258 0
30JUL26 55.00 P 3.26 3.26 3.26 3.14 -0.58 55 10 2,323 0
30JUL26 57.50 P 0.00 0.00 0.00 4.10 -0.66 55 0 470 0
30JUL26 60.00 P 0.00 0.00 0.00 5.21 -0.76 55 0 281 0
30JUL26 62.50 P 6.52 6.52 6.52 6.50 -0.84 55 2 130 0
30JUL26 65.00 P 0.00 0.00 0.00 7.96 -1.04 55 0 510 0
30JUL26 67.50 P 10.04 10.04 10.04 9.69 -0.95 56 15 141 +15
30JUL26 70.00 P 0.00 0.00 0.00 11.45 -1.01 56 0 154 0
30JUL26 72.50 P 0.00 0.00 0.00 12.87 -1.55 53 0 92 0
30JUL26 75.00 P 0.00 0.00 0.00 15.27 -1.16 57 0 49 0
30JUL26 77.50 P 0.00 0.00 0.00 17.34 -1.10 58 0 20 0
30JUL26 80.00 P 0.00 0.00 0.00 19.51 -1.11 58 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.69 -1.23 59 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 23.88 -1.30 59 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 26.22 -1.26 60 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 28.52 -1.30 60 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 30.89 -1.54 61 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 33.24 -1.62 62 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.05 -0.01 57 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.06 -0.02 56 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.09 -0.02 57 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.11 -0.04 57 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.15 -0.03 57 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.19 -0.05 57 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.24 -0.06 57 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.30 -0.08 57 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.38 -0.08 57 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.46 -0.10 57 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.55 -0.14 57 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.68 -0.13 57 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.80 -0.14 57 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.95 -0.19 57 0 6 0
28AUG26 44.00 P 0.00 0.00 0.00 1.12 -0.19 57 0 45 0
28AUG26 45.00 P 0.00 0.00 0.00 1.29 -0.25 57 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 1.49 -0.28 57 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 1.72 -0.29 57 0 502 0
28AUG26 48.00 P 2.09 2.09 2.07 1.95 -0.34 57 30 45 +30
28AUG26 49.00 P 0.00 0.00 0.00 2.22 -0.37 57 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 2.51 -0.38 57 0 151 0
28AUG26 52.50 P 0.00 0.00 0.00 3.28 -0.40 57 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 4.17 -0.55 57 0 50 0
28AUG26 57.50 P 0.00 0.00 0.00 5.21 -0.62 56 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 6.39 -0.71 56 0 75 0
28AUG26 62.50 P 0.00 0.00 0.00 7.72 -0.77 56 0 180 0
28AUG26 65.00 P 0.00 0.00 0.00 9.18 -0.86 56 0 120 0
28AUG26 67.50 P 0.00 0.00 0.00 10.81 -1.00 57 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.58 -0.86 57 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 14.48 -0.84 58 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.42 -0.84 59 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 18.38 -0.92 59 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 20.43 -0.95 60 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 22.57 -0.96 60 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 24.74 -1.10 61 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 26.93 -1.16 61 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 29.16 -1.18 61 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 31.38 -1.28 61 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 33.78 -1.09 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.09 -0.04 55 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 0.12 -0.05 55 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.15 -0.07 55 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.19 -0.09 55 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.25 -0.09 55 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.31 -0.12 55 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.38 -0.14 55 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.47 -0.16 55 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.55 -0.20 55 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.67 -0.21 55 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.80 -0.24 55 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.92 -0.30 55 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.10 -0.29 55 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.27 -0.34 55 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 1.44 -0.40 55 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.67 -0.40 55 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.90 -0.42 55 0 163 0
29SEP26 47.00 P 0.00 0.00 0.00 2.13 -0.52 55 0 5 0
29SEP26 48.00 P 0.00 0.00 0.00 2.42 -0.53 55 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.72 -0.55 55 0 442 0
29SEP26 50.00 P 3.19 3.19 3.19 3.01 -0.60 55 50 683 +50
29SEP26 52.50 P 0.00 0.00 0.00 3.90 -0.46 55 0 608 0
29SEP26 55.00 P 0.00 0.00 0.00 4.64 -0.84 54 0 1,345 0
29SEP26 57.50 P 0.00 0.00 0.00 5.70 -0.94 54 0 1,351 0
29SEP26 60.00 P 0.00 0.00 0.00 6.90 -1.03 53 0 10,441 0
29SEP26 62.50 P 0.00 0.00 0.00 8.20 -1.16 53 0 984 0
29SEP26 65.00 P 0.00 0.00 0.00 9.64 -1.28 53 0 8,216 0
29SEP26 67.50 P 0.00 0.00 0.00 11.65 -0.94 56 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 13.43 -0.94 57 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 15.30 -0.78 58 0 2,765 0
29SEP26 75.00 P 17.49 17.49 17.49 17.20 -0.82 58 15 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 19.15 -1.06 58 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 21.17 -0.86 59 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 23.31 -1.05 60 0 902 0
29SEP26 85.00 P 25.50 25.57 25.47 25.33 -1.33 59 4 1,333 -4
29SEP26 87.50 P 0.00 0.00 0.00 27.50 -0.97 60 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 29.69 -0.95 60 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 31.95 -1.00 60 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 34.21 -1.02 61 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 36.50 -1.04 61 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 38.82 -1.05 61 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 41.12 -1.13 61 0 0 0
29SEP26 105.00 P 44.20 44.20 44.20 43.49 -1.51 61 15 16 0
29SEP26 107.50 P 46.06 46.06 46.06 45.87 -1.55 62 15 15 +14
29SEP26 110.00 P 48.46 48.46 48.46 48.26 -1.50 62 15 26 +14
29SEP26 112.50 P 50.89 50.89 50.89 50.63 -1.69 61 15 18 +15
29SEP26 115.00 P 53.34 53.34 53.34 53.08 -1.70 62 15 45 +15
29SEP26 117.50 P 0.00 0.00 0.00 55.58 -1.68 64 0 31 0
29SEP26 120.00 P 0.00 0.00 0.00 57.95 -1.80 62 0 82 0
29SEP26 122.50 P 0.00 0.00 0.00 60.49 -1.76 65 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 62.98 -1.77 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 65.57 -1.68 70 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 68.04 -1.71 71 0 16 0
30DEC26 30.00 P 0.00 0.00 0.00 0.40 -0.11 56 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.49 -0.12 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.59 -0.13 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.69 -0.16 56 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 0.82 -0.17 56 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 0.96 -0.18 56 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.09 -0.24 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.27 -0.24 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.46 -0.24 56 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.64 -0.30 56 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.85 -0.33 56 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.09 -0.34 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.34 -0.35 56 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.58 -0.42 56 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.87 -0.45 56 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.18 -0.45 56 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.49 -0.47 56 0 138 0
30DEC26 47.00 P 0.00 0.00 0.00 3.81 -0.53 57 0 114 0
30DEC26 48.00 P 0.00 0.00 0.00 4.11 -0.38 56 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 4.44 -0.40 56 0 33 0
30DEC26 50.00 P 5.01 5.01 5.01 4.79 -0.44 56 8 284 +5
30DEC26 52.50 P 0.00 0.00 0.00 5.64 -0.79 55 0 228 0
30DEC26 55.00 P 0.00 0.00 0.00 6.72 -0.83 55 0 1,053 0
30DEC26 57.50 P 0.00 0.00 0.00 7.86 -0.93 54 0 104 0
30DEC26 60.00 P 0.00 0.00 0.00 9.14 -1.00 54 0 719 0
30DEC26 62.50 P 0.00 0.00 0.00 10.48 -1.11 54 0 494 0
30DEC26 65.00 P 0.00 0.00 0.00 11.96 -1.19 54 0 1,490 0
30DEC26 67.50 P 0.00 0.00 0.00 13.96 -0.84 56 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 15.63 -0.90 56 0 2,457 0
30DEC26 72.50 P 0.00 0.00 0.00 17.51 -0.74 57 0 402 0
30DEC26 75.00 P 19.38 19.38 19.38 19.36 -0.75 58 5 582 +5
30DEC26 77.50 P 0.00 0.00 0.00 21.23 -0.74 58 0 207 0
30DEC26 80.00 P 0.00 0.00 0.00 23.16 -0.83 58 0 101 0
30DEC26 82.50 P 0.00 0.00 0.00 25.14 -0.80 58 0 55 0
30DEC26 85.00 P 0.00 0.00 0.00 27.17 -0.82 58 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 29.24 -0.84 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.32 -1.15 59 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 33.44 -0.92 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.61 -0.93 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 37.83 -0.93 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.00 -0.97 59 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 42.27 -0.96 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.56 -0.97 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 46.82 -1.31 60 0 2 0
30MAR27 30.00 P 0.00 0.00 0.00 0.84 -0.15 57 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 0.98 -0.16 57 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 1.12 -0.19 57 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.28 -0.23 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.48 -0.22 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.67 -0.23 57 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.86 -0.29 57 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.09 -0.32 57 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.34 -0.32 57 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.60 -0.32 57 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.85 -0.39 57 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.14 -0.42 57 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.46 -0.43 57 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.78 -0.43 57 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.11 -0.45 57 0 0 0
30MAR27 45.00 P 4.70 4.70 4.70 4.43 -0.46 57 12 12 +12
30MAR27 46.00 P 0.00 0.00 0.00 4.82 -0.41 57 0 189 0
30MAR27 47.00 P 0.00 0.00 0.00 5.22 -0.37 57 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 5.61 -0.44 57 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 5.82 -0.55 56 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 6.23 -0.53 56 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 7.23 -0.61 55 0 137 0
30MAR27 55.00 P 0.00 0.00 0.00 8.34 -0.77 55 0 354 0
30MAR27 57.50 P 0.00 0.00 0.00 9.53 -0.96 55 0 34 0
30MAR27 60.00 P 0.00 0.00 0.00 10.85 -1.01 55 0 58 0
30MAR27 62.50 P 0.00 0.00 0.00 12.23 -1.09 55 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 13.72 -1.16 54 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 15.83 -0.61 57 0 118 0
30MAR27 70.00 P 0.00 0.00 0.00 17.47 -0.68 57 0 119 0
30MAR27 72.50 P 0.00 0.00 0.00 19.23 -0.63 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.74 -0.95 56 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 22.88 -0.68 58 0 1 0
30MAR27 80.00 P 24.70 24.80 24.70 24.71 -0.77 57 4 8 +4
30MAR27 82.50 P 0.00 0.00 0.00 26.71 -0.73 58 0 15 0
30MAR27 85.00 P 0.00 0.00 0.00 28.68 -0.74 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.68 -0.77 58 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 32.73 -0.80 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 34.79 -0.82 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.90 -0.82 58 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 39.04 -0.84 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 41.19 -0.87 58 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 43.37 -0.88 58 0 0 0
TOTAL PUT 1,357 143,678 +658
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$ 11.11
28MAY26 8.00 C 0.00 0.00 0.00 3.12 +0.35 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.87 +0.35 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.62 +0.35 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.38 +0.35 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.13 +0.34 42 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.89 +0.33 43 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.65 +0.31 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.43 +0.30 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.21 +0.26 43 0 9 0
28MAY26 10.50 C 0.00 0.00 0.00 0.80 +0.19 40 0 15 0
28MAY26 11.00 C 0.57 0.57 0.48 0.51 +0.15 42 50 453 -45
28MAY26 11.50 C 0.29 0.29 0.29 0.29 +0.10 41 5 337 -5
28MAY26 12.00 C 0.18 0.18 0.18 0.16 +0.06 42 23 418 -23
28MAY26 12.50 C 0.08 0.08 0.08 0.08 +0.03 43 30 485 +10
28MAY26 13.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 669 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 48 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 714 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 77 0
28MAY26 15.00 C 0.01 0.01 0.01 0.01 0.00 57 20 553 +20
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 98 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 6.33 +0.35 80 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 6.23 +0.35 76 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.13 +0.35 72 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.88 +0.35 59 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.63 +0.35 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.38 +0.35 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.13 +0.35 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.88 +0.35 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.63 +0.34 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.39 +0.35 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.14 +0.35 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.89 +0.38 44 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 3.64 +0.37 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.40 +0.37 45 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.16 +0.36 46 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 2.92 +0.35 45 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 2.62 +0.28 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.42 +0.30 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.20 +0.28 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.01 +0.29 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.81 +0.29 44 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 1.61 +0.26 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.43 +0.23 44 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 1.07 +0.20 42 0 175 0
29JUN26 11.00 C 0.90 0.90 0.83 0.81 +0.15 43 135 292 +130
29JUN26 11.50 C 0.00 0.00 0.00 0.60 +0.14 44 0 109 0
29JUN26 12.00 C 0.00 0.00 0.00 0.42 +0.10 43 0 235 0
29JUN26 12.50 C 0.00 0.00 0.00 0.30 +0.08 44 0 202 0
29JUN26 13.00 C 0.25 0.25 0.25 0.21 +0.06 45 2 279 +2
29JUN26 13.50 C 0.16 0.16 0.15 0.14 +0.04 45 21 114 +21
29JUN26 14.00 C 0.00 0.00 0.00 0.10 +0.03 46 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 +0.02 45 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 +0.02 46 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 99 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 105 0 18 0
30JUL26 8.00 C 0.00 0.00 0.00 3.17 +0.28 34 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.95 +0.28 39 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.73 +0.27 40 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.52 +0.26 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.33 +0.27 44 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.13 +0.24 43 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.94 +0.23 44 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.81 +0.26 47 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.65 +0.25 47 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.30 +0.19 44 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 1.05 +0.18 45 0 30 0
30JUL26 11.50 C 0.00 0.00 0.00 0.84 +0.16 46 0 40 0
30JUL26 12.00 C 0.00 0.00 0.00 0.66 +0.13 46 0 17 0
30JUL26 12.50 C 0.00 0.00 0.00 0.51 +0.10 46 0 60 0
30JUL26 13.00 C 0.00 0.00 0.00 0.40 +0.09 46 0 90 0
30JUL26 13.50 C 0.00 0.00 0.00 0.32 +0.08 47 0 90 0
30JUL26 14.00 C 0.27 0.27 0.27 0.24 +0.06 47 15 75 +15
30JUL26 14.50 C 0.22 0.22 0.22 0.18 +0.05 47 15 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.14 +0.04 47 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.10 +0.03 47 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.08 +0.03 48 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.26 +0.27 43 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.05 +0.27 44 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.85 +0.26 45 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.66 +0.27 46 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.46 +0.24 46 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.28 +0.25 46 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.10 +0.22 46 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.94 +0.22 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.78 +0.20 46 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.50 +0.19 46 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 1.26 +0.18 47 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.04 +0.15 47 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.86 +0.13 47 0 2 0
28AUG26 12.50 C 0.00 0.00 0.00 0.71 +0.12 48 0 15 0
28AUG26 13.00 C 0.00 0.00 0.00 0.59 +0.11 48 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.49 +0.10 49 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.40 +0.09 49 0 0 0
28AUG26 14.50 C 0.33 0.33 0.33 0.32 +0.07 49 30 30 +30
28AUG26 15.00 C 0.00 0.00 0.00 0.26 +0.06 49 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.21 +0.06 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.35 +0.25 45 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.15 +0.25 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.96 +0.25 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.77 +0.26 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.59 +0.24 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.41 +0.22 46 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 2.24 +0.23 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.09 +0.22 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.94 +0.21 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.66 +0.20 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.41 +0.18 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.20 +0.16 47 0 11 0
29SEP26 12.00 C 0.00 0.00 0.00 1.03 +0.15 47 0 49 0
29SEP26 12.50 C 0.00 0.00 0.00 0.90 +0.16 49 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 0.74 +0.11 48 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.64 +0.14 49 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.53 +0.10 49 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.45 +0.09 49 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.37 +0.08 49 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.31 +0.07 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.25 +0.05 48 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.21 +0.05 49 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.17 +0.04 48 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 +0.03 48 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 +0.03 49 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 +0.03 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 +0.02 48 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 +0.02 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 +0.02 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 +0.02 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 80 0
30DEC26 8.00 C 0.00 0.00 0.00 3.63 +0.26 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.45 +0.26 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.27 +0.26 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.09 +0.25 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.93 +0.23 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.78 +0.23 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.63 +0.23 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.48 +0.23 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.34 +0.22 48 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 2.08 +0.20 48 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 1.85 +0.20 48 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.65 +0.19 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.45 +0.16 48 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.30 +0.16 49 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.15 +0.13 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.04 +0.13 49 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.92 +0.12 49 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.83 +0.13 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.73 +0.12 50 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.65 +0.11 50 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.57 +0.10 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.50 +0.09 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.44 +0.08 50 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.39 +0.08 50 0 0 0
30DEC26 18.00 C 0.39 0.39 0.39 0.34 +0.07 49 10 10 +10
30DEC26 18.50 C 0.00 0.00 0.00 0.30 +0.06 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.27 +0.06 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.24 +0.06 50 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.21 +0.05 50 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 +0.04 49 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 +0.03 50 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.10 +0.02 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.08 +0.02 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 +0.02 50 0 55 0
30MAR27 8.00 C 0.00 0.00 0.00 3.86 +0.27 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.66 +0.24 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.49 +0.22 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.34 +0.21 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.22 +0.28 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.08 +0.27 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.94 +0.27 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.81 +0.26 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.68 +0.26 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.43 +0.24 49 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 2.21 +0.21 49 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 2.02 +0.21 49 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.83 +0.19 49 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.68 +0.19 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.53 +0.17 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.40 +0.17 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.23 +0.12 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.13 +0.13 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.03 +0.16 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.92 +0.13 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.83 +0.12 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.75 +0.11 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.68 +0.10 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.62 +0.10 49 0 20 0
TOTAL CALL 356 11,134 +165
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 48 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 42 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 -0.02 45 0 135 0
28MAY26 9.50 P 0.00 0.00 0.00 0.03 -0.04 43 0 238 0
28MAY26 9.75 P 0.00 0.00 0.00 0.06 -0.05 45 0 106 0
28MAY26 10.00 P 0.00 0.00 0.00 0.09 -0.07 44 0 240 0
28MAY26 10.50 P 0.28 0.28 0.28 0.21 -0.13 44 14 242 +14
28MAY26 11.00 P 0.00 0.00 0.00 0.41 -0.17 44 0 203 0
28MAY26 11.50 P 0.00 0.00 0.00 0.70 -0.23 45 0 173 0
28MAY26 12.00 P 0.00 0.00 0.00 1.07 -0.25 46 0 397 0
28MAY26 12.50 P 0.00 0.00 0.00 1.46 -0.31 43 0 181 0
28MAY26 13.00 P 0.00 0.00 0.00 1.91 -0.38 41 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 2.47 -0.31 64 0 280 0
28MAY26 14.00 P 2.96 2.96 2.96 2.94 -0.33 65 82 125 -82
28MAY26 14.50 P 0.00 0.00 0.00 3.45 -0.32 75 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.93 -0.34 77 0 31 0
28MAY26 15.50 P 0.00 0.00 0.00 4.45 -0.32 89 0 8 0
28MAY26 16.00 P 0.00 0.00 0.00 4.95 -0.31 96 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 5.45 -0.31 102 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.95 -0.31 108 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.45 -0.31 113 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.95 -0.31 119 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.45 -0.31 124 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.95 -0.31 129 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.45 -0.31 134 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 96 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 45 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 58 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.03 45 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 -0.03 45 0 47 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 -0.04 45 0 65 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 -0.05 46 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.17 -0.07 45 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.23 -0.08 45 0 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.29 -0.10 45 0 158 0
29JUN26 10.50 P 0.00 0.00 0.00 0.47 -0.13 45 0 151 0
29JUN26 11.00 P 0.00 0.00 0.00 0.70 -0.14 45 0 66 0
29JUN26 11.50 P 0.00 0.00 0.00 0.98 -0.21 46 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 1.32 -0.20 47 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 1.65 -0.27 44 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 2.06 -0.29 44 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 2.49 -0.40 44 0 24 0
29JUN26 14.00 P 0.00 0.00 0.00 3.04 -0.33 55 0 130 0
29JUN26 14.50 P 0.00 0.00 0.00 3.52 -0.34 58 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.02 -0.31 63 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 4.52 -0.30 68 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.99 -0.29 69 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 5.47 -0.30 70 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.95 -0.31 71 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 6.46 -0.30 76 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.96 -0.30 80 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.46 -0.30 84 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.96 -0.30 87 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.46 -0.30 90 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.93 -0.33 87 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.93 -0.33 93 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.96 -0.30 105 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.96 -0.30 110 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.96 -0.30 115 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.96 -0.30 120 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.96 -0.30 125 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.96 -0.30 129 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.96 -0.30 133 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.96 -0.30 137 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.96 -0.29 141 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.96 -0.30 145 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 20.95 -0.31 146 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.10 -0.02 48 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.13 -0.03 48 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 0.16 -0.05 47 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.21 -0.05 47 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.26 -0.07 47 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.33 -0.08 47 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.41 -0.09 48 0 2 0
30JUL26 10.00 P 0.00 0.00 0.00 0.49 -0.11 47 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.70 -0.11 48 0 6 0
30JUL26 11.00 P 0.00 0.00 0.00 0.94 -0.15 48 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 1.23 -0.17 48 0 2 0
30JUL26 12.00 P 0.00 0.00 0.00 1.55 -0.18 49 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 1.91 -0.24 49 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 2.30 -0.27 50 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.72 -0.28 52 0 0 0
30JUL26 14.00 P 3.10 3.10 3.10 3.16 -0.30 53 90 90 +90
30JUL26 14.50 P 0.00 0.00 0.00 3.61 -0.32 55 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.09 -0.32 57 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.57 -0.34 60 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.06 -0.34 63 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.56 -0.30 67 0 4 0
30JUL26 17.00 P 0.00 0.00 0.00 6.06 -0.27 70 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.14 -0.03 49 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.18 -0.03 49 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.22 -0.04 49 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.27 -0.05 49 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.33 -0.07 49 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.40 -0.07 49 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.48 -0.08 49 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.57 -0.09 49 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.66 -0.10 49 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.88 -0.11 50 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.13 -0.13 50 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 1.41 -0.16 49 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.72 -0.18 49 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.09 -0.18 51 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.45 -0.22 51 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.85 -0.25 51 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.29 -0.27 53 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.73 -0.29 54 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.18 -0.30 56 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.65 -0.31 58 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.20 -0.04 49 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.25 -0.04 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.30 -0.05 49 0 7 0
29SEP26 8.75 P 0.00 0.00 0.00 0.36 -0.06 49 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 0.43 -0.07 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.51 -0.08 49 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.60 -0.08 49 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 0.69 -0.09 49 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 0.79 -0.10 49 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.01 -0.12 49 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 1.27 -0.13 49 0 31 0
29SEP26 11.50 P 0.00 0.00 0.00 1.56 -0.16 49 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 1.88 -0.16 50 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 2.21 -0.22 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.60 -0.22 51 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 2.99 -0.24 52 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 3.40 -0.26 52 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.82 -0.28 53 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 4.26 -0.29 54 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 4.72 -0.30 55 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 5.18 -0.31 57 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 5.66 -0.32 58 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 6.14 -0.33 60 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.63 -0.34 62 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 7.13 -0.32 65 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 7.63 -0.30 68 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 8.13 -0.26 70 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 8.63 -0.21 72 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 9.10 -0.21 72 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 10.00 -0.28 69 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.97 -0.29 70 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.96 -0.30 72 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.96 -0.30 76 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.96 -0.30 79 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.96 -0.30 82 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.96 -0.30 85 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.96 -0.30 87 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.96 -0.30 90 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 18.96 -0.29 93 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 19.96 -0.30 95 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 20.95 -0.31 96 0 0 0
30DEC26 8.00 P 0.41 0.41 0.41 0.41 -0.04 50 2 2 +2
30DEC26 8.25 P 0.00 0.00 0.00 0.48 -0.05 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.56 -0.05 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.63 -0.07 50 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.72 -0.07 50 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.81 -0.08 50 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.90 -0.09 49 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 1.00 -0.10 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.12 -0.09 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.36 -0.10 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.63 -0.12 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.92 -0.13 50 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.23 -0.16 50 0 76 0
30DEC26 12.50 P 0.00 0.00 0.00 2.57 -0.17 50 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.93 -0.17 51 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 3.30 -0.19 51 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.69 -0.21 51 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 4.11 -0.23 52 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 4.54 -0.24 53 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.98 -0.25 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.42 -0.26 55 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.86 -0.28 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.32 -0.29 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.79 -0.29 58 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.26 -0.30 59 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.74 -0.31 60 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.22 -0.32 61 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 8.71 -0.33 63 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.21 -0.33 64 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 10.21 -0.28 68 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.22 -0.20 72 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 12.13 -0.23 71 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.07 -0.24 70 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.98 -0.28 67 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.96 -0.30 68 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.57 -0.07 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.67 -0.05 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.75 -0.07 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.85 -0.06 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.94 -0.06 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.04 -0.07 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.15 -0.06 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.26 -0.07 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.38 -0.07 50 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 1.63 -0.08 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.90 -0.09 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.15 -0.15 49 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 2.50 -0.12 50 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 2.80 -0.17 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 3.15 -0.18 49 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.54 -0.16 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.94 -0.15 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.33 -0.15 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.73 -0.16 52 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.12 -0.18 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.56 -0.17 52 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 5.99 -0.18 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.39 -0.26 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.90 -0.24 54 0 0 0
TOTAL PUT 188 6,033 +24
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 14.87
28MAY26 9.75 C 0.00 0.00 0.00 5.21 +0.90 110 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.94 +0.88 98 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.45 +0.89 91 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.95 +0.89 81 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.43 +0.87 65 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.97 +0.91 65 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.39 +0.82 28 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.90 +0.80 29 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 1.42 +0.73 27 0 263 0
28MAY26 14.00 C 0.62 0.62 0.62 0.98 +0.61 27 4 191 0
28MAY26 14.50 C 0.30 0.43 0.30 0.64 +0.48 29 49 241 +49
28MAY26 15.00 C 0.15 0.40 0.15 0.36 +0.30 28 301 480 +27
28MAY26 15.50 C 0.04 0.22 0.04 0.18 +0.15 28 700 533 +290
28MAY26 16.00 C 0.04 0.11 0.04 0.08 +0.07 28 326 292 +53
28MAY26 16.50 C 0.04 0.06 0.04 0.03 +0.02 28 339 280 +167
28MAY26 17.00 C 0.01 0.01 0.01 0.01 0.00 28 5 76 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 57 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.23 +0.92 69 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.98 +0.92 66 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.48 +0.91 58 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.99 +0.93 53 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.50 +0.92 48 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 2.99 +0.87 40 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.45 +0.79 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.00 +0.75 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.58 +0.71 29 0 0 0
29JUN26 14.00 C 0.81 0.95 0.78 1.21 +0.62 29 65 244 +50
29JUN26 14.50 C 0.51 0.91 0.51 0.88 +0.50 28 144 279 -96
29JUN26 15.00 C 0.63 0.64 0.63 0.62 +0.39 28 88 315 +50
29JUN26 15.50 C 0.22 0.45 0.22 0.42 +0.29 28 133 559 +42
29JUN26 16.00 C 0.13 0.32 0.13 0.28 +0.21 29 122 585 +48
29JUN26 16.50 C 0.11 0.18 0.11 0.18 +0.14 29 26 142 +2
29JUN26 17.00 C 0.10 0.15 0.10 0.11 +0.09 29 315 284 +175
29JUN26 17.50 C 0.05 0.05 0.05 0.07 +0.06 30 9 45 +9
29JUN26 18.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.25 +0.93 68 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.99 +0.92 63 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.50 +0.92 57 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.00 +0.91 51 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.51 +0.91 46 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.02 +0.90 41 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.54 +0.87 37 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.08 +0.79 34 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.61 +0.68 29 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.28 +0.64 31 0 0 0
30JUL26 14.50 C 0.97 0.97 0.97 0.96 +0.54 30 15 43 +10
30JUL26 15.00 C 0.73 0.73 0.73 0.70 +0.43 30 14 29 +14
30JUL26 15.50 C 0.29 0.29 0.29 0.50 +0.34 29 10 82 0
30JUL26 16.00 C 0.00 0.00 0.00 0.35 +0.25 29 0 23 0
30JUL26 16.50 C 0.16 0.16 0.16 0.23 +0.17 29 15 44 0
30JUL26 17.00 C 0.00 0.00 0.00 0.15 +0.12 29 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.10 +0.08 29 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.07 +0.06 30 0 15 0
30JUL26 18.50 C 0.00 0.00 0.00 0.04 +0.03 29 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.25 +0.93 62 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.02 +0.95 61 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.54 +0.96 57 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.02 +0.93 49 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.53 +0.92 44 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.03 +0.89 39 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.56 +0.86 35 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.11 +0.78 32 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.66 +0.66 29 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.35 +0.62 30 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.05 +0.53 30 0 18 0
28AUG26 15.00 C 0.00 0.00 0.00 0.80 +0.44 30 0 5 0
28AUG26 15.50 C 0.00 0.00 0.00 0.60 +0.36 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.45 +0.29 30 0 1 0
28AUG26 16.50 C 0.29 0.29 0.29 0.33 +0.22 30 1 1 +1
28AUG26 17.00 C 0.00 0.00 0.00 0.23 +0.16 29 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.17 +0.12 29 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.12 +0.09 29 0 0 0
28AUG26 18.50 C 0.14 0.14 0.14 0.09 +0.07 30 15 15 +15
28AUG26 19.00 C 0.00 0.00 0.00 0.06 +0.05 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.26 +0.94 58 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.04 +0.97 58 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.54 +0.96 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.04 +0.94 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.53 +0.91 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.05 +0.89 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.58 +0.83 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.15 +0.77 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.72 +0.65 29 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 1.39 +0.56 29 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 1.14 +0.51 30 0 45 0
29SEP26 15.00 C 0.94 0.98 0.94 0.90 +0.44 29 60 90 +58
29SEP26 15.50 C 0.00 0.00 0.00 0.70 +0.36 29 0 226 0
29SEP26 16.00 C 0.55 0.55 0.55 0.55 +0.31 29 17 411 0
29SEP26 16.50 C 0.43 0.43 0.43 0.42 +0.25 29 17 122 0
29SEP26 17.00 C 0.00 0.00 0.00 0.32 +0.20 29 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.24 +0.15 29 0 115 0
29SEP26 18.00 C 0.15 0.15 0.15 0.18 +0.12 29 2 47 +2
29SEP26 18.50 C 0.00 0.00 0.00 0.13 +0.09 29 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 +0.07 29 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 +0.05 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 +0.04 29 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29SEP26 28.00 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 5.26 +0.93 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.04 +0.96 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.54 +0.95 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.04 +0.92 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.53 +0.86 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.05 +0.80 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.60 +0.72 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.24 +0.68 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.91 +0.62 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.62 +0.56 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.37 +0.51 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.15 +0.45 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.96 +0.40 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.80 +0.36 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.65 +0.30 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.54 +0.26 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.44 +0.23 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.36 +0.19 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 +0.16 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.23 +0.13 28 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.19 +0.12 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 +0.09 28 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 +0.06 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 +0.04 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 +0.03 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.31 +0.98 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.06 +0.98 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.56 +0.96 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.08 +0.93 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.62 +0.89 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.20 +0.81 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.82 +0.76 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.47 +0.70 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.16 +0.69 28 0 0 0
30MAR27 14.00 C 1.43 1.43 1.43 1.88 +0.63 28 13 15 +13
30MAR27 14.50 C 1.37 1.37 1.34 1.59 +0.54 27 12 12 +12
30MAR27 15.00 C 0.00 0.00 0.00 1.38 +0.49 27 0 17 0
30MAR27 15.50 C 1.16 1.16 1.16 1.19 +0.44 27 1 6 +1
30MAR27 16.00 C 0.00 0.00 0.00 1.04 +0.41 28 0 14 0
30MAR27 16.50 C 0.00 0.00 0.00 0.89 +0.35 28 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.76 +0.31 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.64 +0.28 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.54 +0.24 28 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.45 +0.21 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.38 +0.18 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.32 +0.16 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.27 +0.14 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.18 +0.09 27 0 0 0
TOTAL CALL 2,818 7,281 +992
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 11.50 P 0.01 0.01 0.01 0.01 0.00 51 40 85 +40
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 64 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 101 0
28MAY26 13.50 P 0.06 0.06 0.06 0.03 -0.10 27 50 336 +40
28MAY26 14.00 P 0.16 0.16 0.09 0.10 -0.21 28 13 212 0
28MAY26 14.50 P 0.35 0.36 0.18 0.22 -0.39 27 233 298 +33
28MAY26 15.00 P 0.50 0.53 0.38 0.44 -0.57 26 136 344 +29
28MAY26 15.50 P 0.00 0.00 0.00 0.78 -0.69 27 0 24 0
28MAY26 16.00 P 0.00 0.00 0.00 1.19 -0.77 28 0 70 0
28MAY26 16.50 P 0.00 0.00 0.00 1.64 -0.86 26 0 146 0
28MAY26 17.00 P 0.00 0.00 0.00 2.13 -0.87 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.63 -0.88 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.13 -0.88 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.63 -0.87 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.13 -0.87 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.63 -0.87 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.13 -0.87 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.13 -0.87 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.13 -0.87 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.13 -0.88 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 -0.04 29 0 137 0
29JUN26 13.00 P 0.10 0.12 0.10 0.09 -0.08 30 211 194 +14
29JUN26 13.50 P 0.17 0.20 0.17 0.17 -0.15 30 113 257 -28
29JUN26 14.00 P 0.28 0.31 0.27 0.30 -0.24 30 57 531 +45
29JUN26 14.50 P 0.53 0.53 0.53 0.48 -0.35 30 15 504 +15
29JUN26 15.00 P 0.81 0.82 0.67 0.72 -0.43 29 83 198 +53
29JUN26 15.50 P 0.00 0.00 0.00 1.01 -0.54 29 0 416 0
29JUN26 16.00 P 0.00 0.00 0.00 1.36 -0.64 29 0 402 0
29JUN26 16.50 P 1.76 1.76 1.76 1.76 -0.78 29 1 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.19 -0.86 28 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.73 -0.83 36 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 3.22 -0.86 40 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.71 -0.88 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.20 -0.90 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.69 -0.91 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.19 -0.90 51 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.17 -0.92 55 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.16 -0.92 59 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.18 -0.90 68 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.14 -0.93 63 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.17 -0.90 76 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.14 -0.93 73 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.13 -0.93 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.15 -0.91 84 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 10 0
30JUL26 12.00 P 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
30JUL26 12.50 P 0.13 0.13 0.13 0.15 -0.08 29 60 70 +58
30JUL26 13.00 P 0.00 0.00 0.00 0.25 -0.14 29 0 85 0
30JUL26 13.50 P 0.35 0.36 0.35 0.39 -0.22 29 115 160 +95
30JUL26 14.00 P 0.49 0.53 0.49 0.57 -0.29 28 79 155 +20
30JUL26 14.50 P 0.84 0.84 0.72 0.81 -0.38 28 63 122 +46
30JUL26 15.00 P 1.14 1.15 1.01 1.10 -0.47 28 111 154 +93
30JUL26 15.50 P 0.00 0.00 0.00 1.42 -0.59 27 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 1.87 -0.59 30 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.25 -0.68 29 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.60 -0.80 22 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.06 -0.83 17 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.50 -0.88 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.01 -0.86 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.49 -0.88 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.96 -0.90 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.08 -0.04 29 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.14 -0.06 29 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.22 -0.11 29 0 5 0
28AUG26 13.00 P 0.00 0.00 0.00 0.34 -0.17 29 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.49 -0.22 29 0 4 0
28AUG26 14.00 P 0.00 0.00 0.00 0.69 -0.28 28 0 2 0
28AUG26 14.50 P 0.00 0.00 0.00 0.93 -0.37 28 0 2 0
28AUG26 15.00 P 1.13 1.13 1.13 1.21 -0.45 28 15 15 +15
28AUG26 15.50 P 0.00 0.00 0.00 1.53 -0.56 27 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.94 -0.58 29 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.33 -0.63 29 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.67 -0.76 25 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.09 -0.82 21 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.53 -0.86 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.01 -0.87 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.49 -0.88 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 -0.05 29 0 7 0
29SEP26 12.00 P 0.22 0.22 0.22 0.18 -0.10 28 1 15 0
29SEP26 12.50 P 0.26 0.26 0.26 0.28 -0.12 28 2 10 +2
29SEP26 13.00 P 0.46 0.46 0.46 0.41 -0.18 28 1 104 +1
29SEP26 13.50 P 0.57 0.57 0.57 0.58 -0.23 28 1 86 0
29SEP26 14.00 P 0.00 0.00 0.00 0.78 -0.30 28 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 1.02 -0.44 28 0 176 0
29SEP26 15.00 P 0.00 0.00 0.00 1.30 -0.47 28 0 311 0
29SEP26 15.50 P 0.00 0.00 0.00 1.61 -0.55 27 0 555 0
29SEP26 16.00 P 0.00 0.00 0.00 2.00 -0.57 28 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.33 -0.67 26 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.72 -0.73 25 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.14 -0.78 23 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.57 -0.83 19 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.02 -0.86 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.49 -0.88 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.96 -0.91 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.44 -0.92 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.42 -0.93 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.40 -0.94 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.38 -0.96 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.37 -0.96 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.38 -0.95 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.37 -0.95 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.36 -0.96 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.36 -0.95 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 -0.05 28 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 -0.07 28 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.32 -0.11 28 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.45 -0.14 28 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.61 -0.18 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.80 -0.23 28 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.02 -0.28 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.27 -0.34 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.55 -0.40 28 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.87 -0.44 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.21 -0.49 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.57 -0.55 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.96 -0.59 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.36 -0.64 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.78 -0.68 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.23 -0.70 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.68 -0.73 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.14 -0.76 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.61 -0.78 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.57 -0.80 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.55 -0.82 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.54 -0.82 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.53 -0.83 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.52 -0.83 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.10 -0.03 27 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 -0.05 27 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.23 -0.07 28 0 302 0
30MAR27 11.50 P 0.00 0.00 0.00 0.32 -0.10 27 0 7 0
30MAR27 12.00 P 0.00 0.00 0.00 0.44 -0.13 27 0 58 0
30MAR27 12.50 P 0.00 0.00 0.00 0.59 -0.17 28 0 5 0
30MAR27 13.00 P 0.00 0.00 0.00 0.75 -0.22 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.95 -0.26 27 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.17 -0.32 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.42 -0.38 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.70 -0.44 27 0 12 0
30MAR27 15.50 P 0.00 0.00 0.00 2.01 -0.49 27 0 8 0
30MAR27 16.00 P 0.00 0.00 0.00 2.35 -0.53 27 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 2.66 -0.62 27 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.04 -0.66 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.43 -0.70 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.83 -0.73 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.25 -0.76 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.68 -0.78 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.14 -0.79 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.61 -0.79 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.57 -0.80 25 0 0 0
TOTAL PUT 1,400 8,316 +571
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$ 5.45
28MAY26 4.20 C 0.00 0.00 0.00 1.28 +0.13 72 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.18 +0.13 67 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.09 +0.14 67 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.99 +0.13 61 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.88 +0.12 51 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.78 +0.11 46 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.69 +0.12 45 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.59 +0.11 40 0 0 0
28MAY26 5.00 C 0.47 0.47 0.47 0.49 +0.09 34 4 9 +4
28MAY26 5.25 C 0.00 0.00 0.00 0.30 +0.08 34 0 75 0
28MAY26 5.50 C 0.15 0.15 0.14 0.15 +0.05 32 72 93 +25
28MAY26 5.75 C 0.07 0.07 0.07 0.07 +0.03 33 10 57 0
28MAY26 6.00 C 0.03 0.03 0.03 0.03 +0.01 34 1 173 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 106 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 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 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.30 +0.13 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.20 +0.12 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.09 +0.11 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.01 +0.12 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.91 +0.12 38 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.82 +0.11 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.73 +0.11 35 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.65 +0.11 35 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.56 +0.09 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.39 +0.07 32 0 503 0
29JUN26 5.50 C 0.00 0.00 0.00 0.25 +0.04 31 0 160 0
29JUN26 5.75 C 0.14 0.14 0.14 0.15 +0.03 31 33 328 +15
29JUN26 6.00 C 0.09 0.10 0.09 0.10 +0.03 33 13 238 +13
29JUN26 6.25 C 0.06 0.06 0.06 0.06 +0.01 34 4 211 +4
29JUN26 6.50 C 0.04 0.04 0.04 0.03 0.00 33 31 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 35 0 436 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.31 +0.13 49 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.21 +0.13 45 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.11 +0.12 42 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.01 +0.11 38 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.92 +0.11 37 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.82 +0.09 34 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.74 +0.09 34 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.65 +0.08 32 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.58 +0.08 33 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.41 +0.07 32 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.28 +0.05 32 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.18 +0.03 31 0 1 0
30JUL26 6.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 13 0
30JUL26 6.25 C 0.09 0.09 0.09 0.07 +0.01 31 20 70 +20
30JUL26 6.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.31 +0.13 44 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.21 +0.12 41 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.12 +0.12 40 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.02 +0.11 37 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.93 +0.10 36 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.84 +0.10 34 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.76 +0.09 34 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.68 +0.09 33 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.61 +0.08 33 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.45 +0.08 32 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.32 +0.05 32 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.23 +0.05 32 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.16 +0.03 32 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.31 +0.13 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.22 +0.12 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.12 +0.11 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.03 +0.11 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.94 +0.10 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.86 +0.10 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.78 +0.09 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.71 +0.09 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.64 +0.08 32 0 220 0
29SEP26 5.25 C 0.00 0.00 0.00 0.48 +0.07 31 0 501 0
29SEP26 5.50 C 0.00 0.00 0.00 0.36 +0.06 31 0 280 0
29SEP26 5.75 C 0.00 0.00 0.00 0.27 +0.05 31 0 16 0
29SEP26 6.00 C 0.00 0.00 0.00 0.20 +0.04 32 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.14 +0.03 31 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 +0.02 31 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 +0.01 31 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 +0.01 32 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 30 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.31 +0.10 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.22 +0.10 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.13 +0.08 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.05 +0.08 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.98 +0.08 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.91 +0.08 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.84 +0.07 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.78 +0.07 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.72 +0.07 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.59 +0.06 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.48 +0.06 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.38 +0.04 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.31 +0.04 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.24 +0.03 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.19 +0.03 31 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.15 +0.03 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 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 1.34 +0.10 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.26 +0.10 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.18 +0.09 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.11 +0.09 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.04 +0.09 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.98 +0.08 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.92 +0.08 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.86 +0.08 30 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.80 +0.07 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.67 +0.05 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.57 +0.06 30 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.48 +0.05 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.41 +0.05 31 0 134 0
30MAR27 6.25 C 0.00 0.00 0.00 0.34 +0.05 31 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.28 +0.04 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.23 +0.03 31 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.19 +0.02 31 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 +0.01 32 0 5 0
TOTAL CALL 188 5,586 +81
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 -0.01 33 0 43 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 -0.01 34 0 26 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 68 0
28MAY26 5.25 P 0.00 0.00 0.00 0.08 -0.04 31 0 109 0
28MAY26 5.50 P 0.00 0.00 0.00 0.19 -0.07 31 0 160 0
28MAY26 5.75 P 0.00 0.00 0.00 0.36 -0.09 32 0 22 0
28MAY26 6.00 P 0.00 0.00 0.00 0.55 -0.13 0 0 22 0
28MAY26 6.25 P 0.00 0.00 0.00 0.80 -0.12 0 0 8 0
28MAY26 6.50 P 1.08 1.08 1.08 1.05 -0.12 0 18 34 0
28MAY26 6.75 P 0.00 0.00 0.00 1.30 -0.12 0 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.55 -0.12 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.80 -0.12 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.05 -0.12 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.30 -0.12 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.55 -0.12 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.80 -0.12 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.05 -0.12 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.30 -0.12 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.55 -0.12 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.80 -0.12 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 -0.01 34 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 -0.01 34 0 38 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 -0.02 33 0 95 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 -0.02 33 0 86 0
29JUN26 5.00 P 0.10 0.10 0.10 0.09 -0.03 32 3 141 +3
29JUN26 5.25 P 0.17 0.17 0.17 0.17 -0.05 32 7 76 +7
29JUN26 5.50 P 0.00 0.00 0.00 0.29 -0.06 32 0 41 0
29JUN26 5.75 P 0.48 0.48 0.48 0.45 -0.07 33 20 65 +20
29JUN26 6.00 P 0.00 0.00 0.00 0.64 -0.09 34 0 18 0
29JUN26 6.25 P 0.00 0.00 0.00 0.86 -0.09 37 0 168 0
29JUN26 6.50 P 0.00 0.00 0.00 1.09 -0.10 39 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.34 -0.10 45 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.58 -0.12 48 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.83 -0.13 53 0 10 0
29JUN26 7.50 P 0.00 0.00 0.00 2.07 -0.14 54 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.32 -0.14 58 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.57 -0.14 62 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.82 -0.13 66 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.06 -0.14 65 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.31 -0.14 68 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.56 -0.14 71 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.81 -0.14 74 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.06 -0.14 77 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.31 -0.14 80 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.05 -0.02 31 0 4 0
30JUL26 4.60 P 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
30JUL26 4.70 P 0.10 0.10 0.10 0.09 -0.03 31 3 3 +3
30JUL26 4.80 P 0.00 0.00 0.00 0.11 -0.04 31 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.14 -0.04 31 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.18 -0.04 31 0 15 0
30JUL26 5.25 P 0.00 0.00 0.00 0.28 -0.06 31 0 9 0
30JUL26 5.50 P 0.00 0.00 0.00 0.41 -0.08 30 0 15 0
30JUL26 5.75 P 0.60 0.60 0.58 0.58 -0.09 30 30 30 +30
30JUL26 6.00 P 0.00 0.00 0.00 0.79 -0.09 32 0 181 0
30JUL26 6.25 P 0.00 0.00 0.00 1.00 -0.10 32 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.22 -0.11 32 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.44 -0.13 26 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.68 -0.13 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.92 -0.13 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.17 -0.13 0 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.42 -0.13 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.66 -0.13 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
28AUG26 4.60 P 0.10 0.10 0.10 0.10 -0.02 32 3 3 +3
28AUG26 4.70 P 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.15 -0.03 31 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.19 -0.03 32 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.22 -0.04 31 0 0 0
28AUG26 5.25 P 0.33 0.33 0.33 0.32 -0.07 30 8 8 +8
28AUG26 5.50 P 0.00 0.00 0.00 0.45 -0.08 29 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.62 -0.09 30 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.82 -0.09 31 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.02 -0.10 31 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.22 -0.12 28 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.45 -0.12 27 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.68 -0.13 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.92 -0.14 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.17 -0.13 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 -0.01 31 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 -0.02 32 0 4 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 -0.02 31 0 8 0
29SEP26 4.90 P 0.20 0.20 0.20 0.22 -0.03 31 40 53 +40
29SEP26 5.00 P 0.00 0.00 0.00 0.26 -0.03 31 0 267 0
29SEP26 5.25 P 0.00 0.00 0.00 0.37 -0.05 31 0 474 0
29SEP26 5.50 P 0.00 0.00 0.00 0.49 -0.07 29 0 352 0
29SEP26 5.75 P 0.00 0.00 0.00 0.66 -0.09 30 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 0.85 -0.09 31 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.05 -0.09 31 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.26 -0.10 31 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.48 -0.11 31 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.71 -0.11 30 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.95 -0.11 31 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.19 -0.11 31 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.42 -0.13 0 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.67 -0.12 0 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.90 -0.14 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.15 -0.14 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.41 -0.13 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.66 -0.12 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.89 -0.14 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.14 -0.14 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.39 -0.14 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 -0.02 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 -0.03 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 -0.03 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 -0.03 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.35 -0.03 31 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.47 -0.04 31 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.60 -0.05 30 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.76 -0.06 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.93 -0.06 30 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.12 -0.07 31 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.32 -0.08 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.53 -0.08 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.75 -0.08 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.98 -0.09 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.21 -0.09 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.45 -0.10 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.69 -0.10 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.93 -0.11 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.18 -0.11 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.43 -0.11 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.67 -0.11 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.92 -0.11 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.17 -0.11 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.42 -0.11 34 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 -0.02 31 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.18 -0.02 31 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 -0.03 31 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 -0.02 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 -0.03 31 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.30 -0.04 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.34 -0.04 31 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.39 -0.03 31 0 6 0
30MAR27 5.00 P 0.00 0.00 0.00 0.43 -0.04 31 0 17 0
30MAR27 5.25 P 0.00 0.00 0.00 0.56 -0.04 31 0 9 0
30MAR27 5.50 P 0.70 0.70 0.70 0.69 -0.06 31 2 44 -2
30MAR27 5.75 P 0.00 0.00 0.00 0.83 -0.09 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.02 -0.08 32 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.21 -0.08 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.40 -0.09 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.61 -0.09 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.83 -0.09 33 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.04 -0.10 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.26 -0.10 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.50 -0.09 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.72 -0.11 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.95 -0.10 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.18 -0.11 28 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.43 -0.11 30 0 0 0
TOTAL PUT 134 5,001 +112
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$ 162.20
28MAY26 120.00 C 0.00 0.00 0.00 42.63 +6.29 89 0 301 0
28MAY26 122.50 C 0.00 0.00 0.00 39.77 +5.91 47 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 37.27 +5.64 0 0 25 0
28MAY26 127.50 C 0.00 0.00 0.00 35.20 +5.92 76 0 46 0
28MAY26 130.00 C 0.00 0.00 0.00 32.29 +5.82 49 0 51 0
28MAY26 132.50 C 0.00 0.00 0.00 29.84 +5.79 51 0 126 0
28MAY26 135.00 C 0.00 0.00 0.00 27.37 +5.68 50 0 171 0
28MAY26 137.50 C 0.00 0.00 0.00 24.95 +5.55 49 1 61 -1
28MAY26 140.00 C 17.19 24.00 16.85 22.58 +5.39 49 18 194 -3
28MAY26 142.50 C 14.98 14.98 14.67 20.29 +4.94 49 38 335 -30
28MAY26 145.00 C 14.07 21.36 13.91 18.61 +5.75 56 227 359 +206
28MAY26 147.50 C 11.46 14.65 11.46 15.84 +4.73 47 59 395 +59
28MAY26 150.00 C 10.20 17.00 9.20 14.15 +4.69 50 144 798 +91
28MAY26 152.50 C 7.81 13.50 7.42 12.02 +3.86 48 293 948 +32
28MAY26 155.00 C 6.60 13.00 6.25 10.30 +3.35 47 1,184 5,080 +150
28MAY26 157.50 C 6.30 11.24 5.30 9.08 +3.23 49 5,174 12,157 +790
28MAY26 160.00 C 4.55 9.60 4.40 7.90 +2.99 51 8,342 54,919 +6,197
28MAY26 162.50 C 4.10 8.16 3.82 6.65 +2.53 50 1,145 4,872 +71
28MAY26 165.00 C 3.28 7.33 3.18 5.66 +2.27 50 1,142 3,220 -115
28MAY26 167.50 C 3.30 6.59 3.01 4.70 +1.91 50 1,701 2,145 +695
28MAY26 170.00 C 3.00 5.75 2.22 3.92 +1.67 50 1,232 4,904 +247
28MAY26 172.50 C 1.90 4.94 1.82 3.23 +1.43 50 842 2,676 +482
28MAY26 175.00 C 1.75 4.32 1.75 2.64 +1.19 50 1,031 2,598 +605
28MAY26 177.50 C 1.67 3.29 1.67 2.16 +1.03 50 712 1,371 -12
28MAY26 180.00 C 1.30 3.29 1.20 1.73 +0.83 50 2,744 4,504 +1,250
28MAY26 182.50 C 1.44 2.80 1.43 1.40 +0.70 50 740 1,157 +721
28MAY26 185.00 C 0.83 2.33 0.83 1.11 +0.56 50 724 1,118 +381
28MAY26 187.50 C 1.00 1.70 1.00 0.88 +0.46 50 25 343 +9
28MAY26 190.00 C 0.65 1.85 0.65 0.70 +0.38 50 407 1,204 +101
28MAY26 192.50 C 1.35 1.50 1.35 0.54 +0.29 50 105 387 +74
28MAY26 195.00 C 1.20 1.20 1.10 0.43 +0.25 50 86 658 +11
28MAY26 197.50 C 1.28 1.30 1.28 0.32 +0.18 49 90 616 +18
28MAY26 200.00 C 0.38 1.00 0.38 0.25 +0.15 49 356 2,396 +249
28MAY26 205.00 C 0.00 0.00 0.00 0.15 +0.09 50 0 815 0
28MAY26 210.00 C 0.45 0.75 0.45 0.09 +0.06 50 701 2,920 +701
28MAY26 215.00 C 0.59 0.62 0.59 0.05 +0.03 50 1,298 1,436 +1,264
28MAY26 220.00 C 0.49 0.56 0.40 0.03 +0.02 51 1,244 1,501 +1,193
28MAY26 225.00 C 0.45 0.45 0.43 0.02 +0.01 51 101 655 +99
28MAY26 230.00 C 0.37 0.39 0.37 0.01 0.00 51 205 695 +85
28MAY26 235.00 C 0.35 0.35 0.34 0.01 0.00 54 130 701 +70
28MAY26 240.00 C 0.31 0.31 0.30 0.01 0.00 57 660 1,121 -60
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 59 0 654 0
28MAY26 250.00 C 0.18 0.18 0.18 0.01 0.00 62 10 909 -10
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 64 0 603 0
28MAY26 260.00 C 0.22 0.22 0.22 0.01 0.00 66 30 234 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 69 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 71 0 237 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 73 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 75 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 77 0 261 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 80 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 82 0 255 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 84 0 213 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 88 0 81 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 95 0 68 0
29JUN26 100.00 C 0.00 0.00 0.00 63.66 +7.30 109 0 6 0
29JUN26 102.50 C 0.00 0.00 0.00 60.92 +7.06 101 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 57.58 +6.22 82 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 55.81 +6.94 91 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 52.26 +5.89 0 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 50.02 +6.15 69 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 48.34 +7.04 79 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 45.99 +7.16 77 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 42.74 +6.38 64 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 40.04 +6.11 57 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 37.59 +5.96 54 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 35.20 +5.72 53 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 32.64 +5.74 48 0 49 0
29JUN26 132.50 C 0.00 0.00 0.00 30.94 +6.21 54 0 10 0
29JUN26 135.00 C 0.00 0.00 0.00 28.41 +5.86 50 0 10 0
29JUN26 137.50 C 0.00 0.00 0.00 25.86 +5.22 47 0 20 0
29JUN26 140.00 C 0.00 0.00 0.00 23.12 +4.15 41 0 43 0
29JUN26 142.50 C 0.00 0.00 0.00 21.81 +4.76 46 0 80 0
29JUN26 145.00 C 0.00 0.00 0.00 19.52 +4.21 43 0 38 0
29JUN26 147.50 C 0.00 0.00 0.00 17.86 +3.74 44 0 70 0
29JUN26 150.00 C 12.48 17.09 12.40 16.93 +4.45 47 5 1,608 +5
29JUN26 152.50 C 10.92 14.80 10.92 15.20 +3.88 46 248 1,165 +45
29JUN26 155.00 C 9.75 15.00 9.75 13.86 +3.74 46 40 3,222 -35
29JUN26 157.50 C 8.87 12.80 8.87 12.64 +3.55 46 171 1,172 +34
29JUN26 160.00 C 7.83 13.50 7.80 11.43 +3.25 47 123 1,517 +85
29JUN26 162.50 C 7.31 11.21 7.31 10.27 +2.88 46 159 1,290 +33
29JUN26 165.00 C 6.55 9.75 6.36 9.47 +2.92 47 502 1,616 +425
29JUN26 167.50 C 5.78 8.90 5.78 8.60 +2.78 48 226 795 +117
29JUN26 170.00 C 5.12 9.00 5.12 7.69 +2.61 47 740 3,491 +320
29JUN26 172.50 C 4.59 7.06 4.59 6.86 +2.37 47 211 655 +91
29JUN26 175.00 C 4.08 6.80 4.08 6.13 +2.21 47 311 808 +129
29JUN26 177.50 C 4.55 6.41 4.37 5.40 +1.99 47 120 281 +30
29JUN26 180.00 C 3.50 6.36 3.30 4.82 +1.84 47 159 3,826 +74
29JUN26 182.50 C 5.15 5.15 5.15 4.26 +1.71 47 3 163 +3
29JUN26 185.00 C 2.96 4.74 2.96 3.74 +1.50 47 61 434 +31
29JUN26 187.50 C 2.58 4.55 2.58 3.32 +1.39 47 105 403 +53
29JUN26 190.00 C 2.30 4.13 2.30 2.89 +1.24 47 76 1,666 +35
29JUN26 192.50 C 3.46 3.60 3.46 2.54 +1.11 47 101 591 +39
29JUN26 195.00 C 2.56 2.56 2.56 2.23 +1.02 47 90 607 0
29JUN26 197.50 C 2.62 2.62 2.62 1.92 +0.88 47 90 356 -86
29JUN26 200.00 C 1.56 3.10 1.56 1.69 +0.80 47 441 3,513 +47
29JUN26 205.00 C 1.30 2.87 1.30 1.25 +0.60 47 12 580 +10
29JUN26 210.00 C 2.11 2.11 2.11 0.95 +0.50 47 30 1,198 -30
29JUN26 215.00 C 0.97 0.97 0.97 0.71 +0.38 47 1 543 -1
29JUN26 220.00 C 1.20 1.75 1.20 0.51 +0.28 47 85 3,334 0
29JUN26 225.00 C 0.78 1.53 0.78 0.38 +0.22 47 36 796 +30
29JUN26 230.00 C 1.33 1.33 1.33 0.28 +0.17 47 12 3,180 +8
29JUN26 235.00 C 0.95 1.10 0.95 0.20 +0.12 47 101 1,438 -99
29JUN26 240.00 C 0.80 0.80 0.80 0.15 +0.09 47 50 3,695 +41
29JUN26 245.00 C 0.00 0.00 0.00 0.10 +0.06 47 0 548 0
29JUN26 250.00 C 0.00 0.00 0.00 0.08 +0.05 47 0 1,332 0
29JUN26 255.00 C 0.00 0.00 0.00 0.05 +0.03 47 0 446 0
29JUN26 260.00 C 0.50 0.50 0.50 0.04 +0.03 47 5 615 0
29JUN26 265.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 220 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 46 0 172 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 47 0 91 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 50 0 544 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 51 0 33 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,232 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 57 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 60 0 203 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 62 0 134 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 68 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 70 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 74 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 75 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 77 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 79 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 80 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 82 0 275 0
30JUL26 120.00 C 0.00 0.00 0.00 42.74 +6.10 51 0 16 0
30JUL26 122.50 C 0.00 0.00 0.00 40.61 +6.24 52 0 2 0
30JUL26 125.00 C 0.00 0.00 0.00 38.46 +6.03 52 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 35.82 +5.50 48 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 33.40 +5.20 46 0 4 0
30JUL26 132.50 C 0.00 0.00 0.00 31.63 +5.30 47 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 29.35 +4.85 45 0 1 0
30JUL26 137.50 C 0.00 0.00 0.00 27.40 +4.57 45 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 26.12 +4.94 47 0 3 0
30JUL26 142.50 C 0.00 0.00 0.00 24.06 +4.55 46 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 22.24 +4.24 45 0 441 0
30JUL26 147.50 C 0.00 0.00 0.00 20.94 +4.36 46 0 108 0
30JUL26 150.00 C 15.25 20.00 14.88 19.50 +4.22 46 42 190 +29
30JUL26 152.50 C 14.06 14.06 14.00 17.65 +3.54 44 90 465 +60
30JUL26 155.00 C 12.74 15.30 12.58 16.43 +3.43 45 268 1,323 +268
30JUL26 157.50 C 11.93 13.30 11.61 15.62 +3.59 46 233 1,197 +164
30JUL26 160.00 C 11.08 16.30 10.67 14.49 +3.42 46 131 1,136 +97
30JUL26 162.50 C 10.00 14.37 9.80 13.12 +2.94 45 279 741 +56
30JUL26 165.00 C 9.34 13.10 8.99 12.47 +3.09 47 256 1,038 +213
30JUL26 167.50 C 9.70 12.38 9.54 11.59 +3.02 47 211 521 +200
30JUL26 170.00 C 7.65 11.40 7.60 10.70 +2.85 47 249 586 +93
30JUL26 172.50 C 6.95 8.69 6.95 9.89 +2.76 47 270 576 +141
30JUL26 175.00 C 6.98 9.71 6.98 9.03 +2.62 47 94 1,303 +58
30JUL26 177.50 C 7.72 9.07 7.72 8.31 +2.45 47 119 362 +103
30JUL26 180.00 C 5.53 7.82 5.53 7.60 +2.30 47 153 869 +152
30JUL26 182.50 C 5.99 8.02 5.88 6.88 +2.14 47 151 388 +151
30JUL26 185.00 C 5.30 5.30 5.09 6.33 +2.02 47 12 345 +12
30JUL26 187.50 C 0.00 0.00 0.00 5.78 +1.89 47 0 50 0
30JUL26 190.00 C 5.19 5.78 5.19 5.22 +1.75 47 31 287 +31
30JUL26 192.50 C 4.34 4.34 4.34 4.76 +1.63 47 30 45 +29
30JUL26 195.00 C 0.00 0.00 0.00 4.34 +1.52 47 0 227 0
30JUL26 197.50 C 0.00 0.00 0.00 3.93 +1.41 47 0 11 0
30JUL26 200.00 C 3.05 3.70 3.05 3.53 +1.29 47 8 467 +8
30JUL26 205.00 C 0.00 0.00 0.00 2.92 +1.11 47 0 18 0
30JUL26 210.00 C 3.47 3.47 3.47 2.36 +0.93 47 1 78 0
30JUL26 215.00 C 0.00 0.00 0.00 1.94 +0.80 47 0 136 0
30JUL26 220.00 C 3.03 3.03 3.03 1.55 +0.66 47 3 214 0
30JUL26 225.00 C 0.00 0.00 0.00 1.27 +0.57 47 0 135 0
30JUL26 230.00 C 1.90 2.30 1.90 1.01 +0.46 47 10 51 +6
30JUL26 235.00 C 0.00 0.00 0.00 0.82 +0.39 47 0 142 0
30JUL26 240.00 C 0.00 0.00 0.00 0.64 +0.30 47 0 30 0
30JUL26 245.00 C 0.00 0.00 0.00 0.52 +0.26 47 0 77 0
30JUL26 250.00 C 0.00 0.00 0.00 0.40 +0.20 46 0 15 0
30JUL26 255.00 C 0.00 0.00 0.00 0.33 +0.17 47 0 120 0
30JUL26 260.00 C 0.00 0.00 0.00 0.26 +0.14 47 0 60 0
30JUL26 265.00 C 0.00 0.00 0.00 0.21 +0.11 47 0 387 0
30JUL26 270.00 C 0.00 0.00 0.00 0.16 +0.09 46 0 615 0
28AUG26 132.50 C 0.00 0.00 0.00 33.77 +4.99 49 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 31.96 +4.80 49 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 29.89 +4.35 48 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 28.47 +4.40 48 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 26.86 +4.51 48 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 25.70 +4.73 49 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 24.13 +4.46 49 0 0 0
28AUG26 150.00 C 18.10 18.10 17.99 22.16 +3.60 47 35 35 +35
28AUG26 152.50 C 17.20 17.20 16.80 20.90 +3.62 47 5 131 0
28AUG26 155.00 C 15.92 20.60 15.92 19.71 +3.48 48 37 226 +30
28AUG26 157.50 C 14.82 15.77 14.82 18.99 +3.68 49 273 524 +113
28AUG26 160.00 C 14.05 18.74 14.03 17.89 +3.58 49 91 427 +91
28AUG26 162.50 C 13.91 17.04 13.91 16.87 +3.48 49 116 450 +48
28AUG26 165.00 C 14.36 17.24 14.36 15.94 +3.40 50 109 280 +81
28AUG26 167.50 C 13.93 15.26 13.93 14.99 +3.24 50 128 218 +82
28AUG26 170.00 C 12.25 15.34 12.25 14.03 +3.03 50 127 169 +114
28AUG26 172.50 C 11.58 13.55 11.50 13.17 +2.93 50 106 216 +76
28AUG26 175.00 C 11.50 14.00 11.50 12.48 +2.93 50 85 79 +79
28AUG26 177.50 C 0.00 0.00 0.00 11.67 +2.82 50 0 3 0
28AUG26 180.00 C 8.22 8.22 8.22 10.93 +2.78 50 1 4 +1
28AUG26 182.50 C 0.00 0.00 0.00 9.78 +2.19 49 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 63.66 +7.30 65 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 60.92 +6.72 60 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 57.58 +5.97 50 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 55.81 +6.20 54 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 53.16 +5.97 51 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 50.74 +5.66 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 48.61 +5.55 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 46.08 +5.01 46 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 44.57 +5.44 48 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 42.61 +5.36 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 41.40 +5.98 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 38.85 +5.20 48 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 37.31 +5.38 49 0 8 0
29SEP26 132.50 C 0.00 0.00 0.00 35.29 +4.83 48 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 33.68 +4.81 48 0 2 0
29SEP26 137.50 C 0.00 0.00 0.00 32.07 +4.69 48 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 30.47 +4.74 48 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 28.44 +3.86 47 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 26.90 +3.65 46 0 121 0
29SEP26 147.50 C 23.80 26.50 23.80 26.12 +4.16 48 14 19 -6
29SEP26 150.00 C 23.70 23.70 23.70 24.85 +4.33 48 5 435 -5
29SEP26 152.50 C 0.00 0.00 0.00 22.98 +3.61 47 0 578 0
29SEP26 155.00 C 0.00 0.00 0.00 21.80 +3.50 47 0 55 0
29SEP26 157.50 C 0.00 0.00 0.00 21.10 +3.78 48 0 176 0
29SEP26 160.00 C 20.97 20.97 20.97 20.01 +3.70 48 30 733 0
29SEP26 162.50 C 15.10 19.82 15.10 18.78 +3.36 48 49 77 +30
29SEP26 165.00 C 17.48 18.81 17.48 18.00 +3.41 48 4 43 +4
29SEP26 167.50 C 16.90 16.90 16.90 17.07 +3.30 49 2 42 +2
29SEP26 170.00 C 16.34 16.34 16.10 16.10 +3.13 49 31 2,536 0
29SEP26 172.50 C 0.00 0.00 0.00 15.37 +3.11 49 0 0 0
29SEP26 175.00 C 15.29 15.29 15.09 14.56 +3.03 49 1,290 1,556 +995
29SEP26 177.50 C 0.00 0.00 0.00 13.82 +2.98 49 0 59 0
29SEP26 180.00 C 12.80 12.80 12.80 12.32 +2.16 48 20 72 +11
29SEP26 182.50 C 0.00 0.00 0.00 12.31 +2.84 49 0 25 0
29SEP26 185.00 C 0.00 0.00 0.00 11.68 +2.82 49 0 261 0
29SEP26 187.50 C 11.30 11.30 11.30 11.00 +2.67 49 30 198 0
29SEP26 190.00 C 10.70 10.70 10.70 10.32 +2.52 49 30 526 +30
29SEP26 192.50 C 0.00 0.00 0.00 9.67 +2.40 49 0 62 0
29SEP26 195.00 C 9.90 9.90 9.90 9.14 +2.40 49 5 89 0
29SEP26 197.50 C 7.17 7.17 7.11 8.62 +2.29 49 17 83 +8
29SEP26 200.00 C 8.50 8.68 8.48 8.09 +2.15 49 12 1,227 +4
29SEP26 205.00 C 0.00 0.00 0.00 7.08 +1.93 49 0 110 0
29SEP26 210.00 C 0.00 0.00 0.00 6.30 +1.82 49 0 272 0
29SEP26 215.00 C 5.16 5.16 5.16 5.52 +1.61 49 1 199 +1
29SEP26 220.00 C 5.80 5.80 5.80 4.85 +1.51 49 5 378 0
29SEP26 225.00 C 4.11 4.11 4.08 4.29 +1.35 49 20 213 +20
29SEP26 230.00 C 3.73 5.40 3.73 3.72 +1.18 49 51 1,121 +49
29SEP26 235.00 C 0.00 0.00 0.00 3.28 +1.11 49 0 147 0
29SEP26 240.00 C 0.00 0.00 0.00 2.89 +0.99 49 0 789 0
29SEP26 245.00 C 0.00 0.00 0.00 2.49 +0.86 49 0 116 0
29SEP26 250.00 C 3.50 3.50 3.50 2.20 +0.80 49 2 522 +2
29SEP26 255.00 C 2.36 2.36 2.36 1.94 +0.72 49 30 192 +30
29SEP26 260.00 C 2.05 2.05 2.05 1.67 +0.62 49 1 276 0
29SEP26 265.00 C 0.00 0.00 0.00 1.46 +0.57 49 0 217 0
29SEP26 270.00 C 0.00 0.00 0.00 1.29 +0.51 49 0 696 0
29SEP26 275.00 C 0.00 0.00 0.00 1.12 +0.45 49 0 128 0
29SEP26 280.00 C 0.00 0.00 0.00 0.96 +0.40 49 0 146 0
29SEP26 285.00 C 0.00 0.00 0.00 0.85 +0.36 49 0 65 0
29SEP26 290.00 C 1.75 1.75 1.75 0.75 +0.32 49 1 369 0
29SEP26 295.00 C 0.00 0.00 0.00 0.64 +0.28 49 0 46 0
29SEP26 300.00 C 0.00 0.00 0.00 0.56 +0.25 49 0 563 0
29SEP26 310.00 C 1.20 1.20 1.20 0.43 +0.20 49 30 396 +30
29SEP26 320.00 C 0.00 0.00 0.00 0.32 +0.15 49 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.25 +0.12 49 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 0.18 +0.09 49 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.14 +0.07 49 0 215 0
29SEP26 360.00 C 0.00 0.00 0.00 0.10 +0.05 48 0 101 0
29SEP26 370.00 C 0.00 0.00 0.00 0.08 +0.04 49 0 117 0
29SEP26 380.00 C 0.00 0.00 0.00 0.06 +0.03 49 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 0.05 +0.03 49 0 100 0
29SEP26 400.00 C 0.00 0.00 0.00 0.04 +0.03 49 0 225 0
29SEP26 410.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 54 0
29SEP26 420.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 172 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 49 0 568 0
30DEC26 100.00 C 63.51 63.51 63.51 63.66 +5.29 48 93 104 +93
30DEC26 102.50 C 0.00 0.00 0.00 61.64 +5.34 48 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 59.62 +5.09 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 57.71 +5.17 49 0 0 0
30DEC26 110.00 C 55.42 55.42 55.42 55.85 +5.27 49 33 33 +33
30DEC26 112.50 C 0.00 0.00 0.00 53.55 +4.87 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 52.11 +5.28 49 0 19 0
30DEC26 117.50 C 0.00 0.00 0.00 50.38 +5.35 49 0 0 0
30DEC26 120.00 C 47.80 47.80 47.80 47.95 +4.99 47 30 31 +30
30DEC26 122.50 C 0.00 0.00 0.00 46.73 +5.21 49 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 45.32 +5.76 50 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 43.80 +5.54 50 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 41.66 +4.96 48 0 4 0
30DEC26 132.50 C 0.00 0.00 0.00 39.93 +5.03 48 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 38.61 +5.05 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 37.10 +4.94 48 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 35.31 +4.36 47 0 16 0
30DEC26 142.50 C 0.00 0.00 0.00 34.30 +4.65 48 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 32.80 +4.40 48 0 62 0
30DEC26 147.50 C 0.00 0.00 0.00 31.51 +4.31 48 0 43 0
30DEC26 150.00 C 0.00 0.00 0.00 30.42 +4.38 48 0 24 0
30DEC26 152.50 C 0.00 0.00 0.00 29.26 +4.33 48 0 51 0
30DEC26 155.00 C 23.70 23.70 23.70 28.02 +4.14 48 30 112 +30
30DEC26 157.50 C 0.00 0.00 0.00 26.84 +3.97 48 0 131 0
30DEC26 160.00 C 22.53 26.43 22.53 25.61 +3.70 48 244 1,162 +240
30DEC26 162.50 C 24.24 26.44 24.24 24.77 +3.60 48 435 492 +375
30DEC26 165.00 C 23.48 25.44 23.48 23.80 +3.50 48 300 802 +60
30DEC26 167.50 C 19.19 24.47 19.15 22.87 +3.42 48 293 458 +293
30DEC26 170.00 C 21.74 21.74 21.74 21.98 +3.50 49 30 239 +30
30DEC26 172.50 C 20.12 22.41 20.12 21.14 +3.42 49 180 391 +90
30DEC26 175.00 C 16.97 20.08 16.97 20.32 +3.34 49 167 331 +167
30DEC26 177.50 C 17.83 17.83 17.83 19.54 +3.36 49 31 197 +30
30DEC26 180.00 C 18.59 19.39 18.35 18.80 +3.37 49 495 2,157 +149
30DEC26 182.50 C 19.56 19.56 19.56 18.08 +3.74 49 30 1,112 +30
30DEC26 185.00 C 0.00 0.00 0.00 17.37 +3.66 49 0 88 0
30DEC26 187.50 C 0.00 0.00 0.00 16.60 +3.53 49 0 97 0
30DEC26 190.00 C 0.00 0.00 0.00 15.95 +3.52 49 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 15.30 +3.50 49 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 14.40 +3.13 49 0 127 0
30DEC26 197.50 C 0.00 0.00 0.00 14.00 +3.22 49 0 158 0
30DEC26 200.00 C 12.00 14.32 12.00 13.20 +2.91 49 15 629 +9
30DEC26 205.00 C 0.00 0.00 0.00 12.24 +2.92 49 0 303 0
30DEC26 210.00 C 0.00 0.00 0.00 11.24 +2.82 49 0 339 0
30DEC26 215.00 C 0.00 0.00 0.00 10.25 +2.56 49 0 121 0
30DEC26 220.00 C 8.04 10.12 8.04 9.33 +2.15 49 180 1,936 +120
30DEC26 225.00 C 8.50 8.50 8.50 8.59 +2.35 49 5 57 +4
30DEC26 230.00 C 0.00 0.00 0.00 7.85 +2.13 49 0 187 0
30DEC26 235.00 C 0.00 0.00 0.00 7.11 +1.91 49 0 306 0
30DEC26 240.00 C 0.00 0.00 0.00 6.52 +1.84 49 0 1,529 0
30DEC26 245.00 C 7.49 7.49 7.49 5.99 +1.77 49 6 1,285 +5
30DEC26 250.00 C 0.00 0.00 0.00 5.46 +1.60 49 0 534 0
30DEC26 255.00 C 0.00 0.00 0.00 4.93 +1.43 49 0 136 0
30DEC26 260.00 C 0.00 0.00 0.00 4.53 +1.40 49 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 4.16 +1.32 49 0 117 0
30DEC26 270.00 C 4.67 4.67 4.67 3.79 +1.20 49 3 16 +3
30DEC26 275.00 C 0.00 0.00 0.00 3.43 +1.08 49 0 1 0
30DEC26 280.00 C 4.76 4.76 4.76 3.14 +1.03 49 3 402 +3
30DEC26 285.00 C 0.00 0.00 0.00 2.89 +0.99 49 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 2.64 +0.90 49 0 122 0
30DEC26 295.00 C 0.00 0.00 0.00 2.39 +0.81 49 0 92 0
30DEC26 300.00 C 3.20 3.70 3.20 2.16 +0.74 49 21 293 0
30DEC26 310.00 C 0.00 0.00 0.00 1.84 +0.68 49 0 12 0
30DEC26 320.00 C 0.00 0.00 0.00 1.51 +0.55 49 0 94 0
30DEC26 330.00 C 0.00 0.00 0.00 1.23 +0.46 48 0 11 0
30DEC26 340.00 C 0.00 0.00 0.00 1.04 +0.39 48 0 70 0
30DEC26 350.00 C 0.00 0.00 0.00 0.84 +0.31 48 0 113 0
30MAR27 120.00 C 0.00 0.00 0.00 52.16 +6.54 50 0 25 0
30MAR27 122.50 C 0.00 0.00 0.00 50.80 +5.80 50 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 48.70 +5.24 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 47.20 +5.24 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 45.95 +5.44 49 0 9 0
30MAR27 132.50 C 0.00 0.00 0.00 44.34 +5.23 49 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 42.74 +5.11 49 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 41.19 +4.77 48 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 39.93 +4.90 48 0 174 0
30MAR27 142.50 C 0.00 0.00 0.00 38.47 +4.66 48 0 20 0
30MAR27 145.00 C 39.34 39.34 39.34 37.50 +4.87 49 1 217 +1
30MAR27 147.50 C 0.00 0.00 0.00 36.19 +4.73 48 0 1,316 0
30MAR27 150.00 C 0.00 0.00 0.00 35.19 +4.82 49 0 1,628 0
30MAR27 152.50 C 31.68 34.50 31.68 33.66 +4.29 48 19 62 +16
30MAR27 155.00 C 0.00 0.00 0.00 32.76 +4.43 48 0 68 0
30MAR27 157.50 C 27.00 27.00 27.00 31.01 +3.58 47 10 1,044 +10
30MAR27 160.00 C 31.00 31.00 31.00 31.00 +4.52 49 100 1,340 +14
30MAR27 162.50 C 29.82 29.82 29.82 29.72 +4.16 49 300 373 +300
30MAR27 165.00 C 0.00 0.00 0.00 28.59 +3.91 48 0 46 0
30MAR27 167.50 C 26.66 26.66 26.66 27.67 +3.63 48 30 88 +30
30MAR27 170.00 C 25.81 27.88 25.81 26.79 +3.57 49 60 102 +60
30MAR27 172.50 C 0.00 0.00 0.00 25.94 +3.50 49 0 70 0
30MAR27 175.00 C 25.74 25.74 25.41 25.12 +3.61 49 60 81 +27
30MAR27 177.50 C 24.74 24.74 24.74 24.34 +3.46 49 30 107 +30
30MAR27 180.00 C 22.15 24.58 22.15 23.63 +3.55 49 32 204 +1
30MAR27 182.50 C 23.43 23.43 23.43 23.02 +3.74 49 30 1,045 +30
30MAR27 185.00 C 22.30 22.30 22.30 22.22 +3.66 49 2 1,006 0
30MAR27 187.50 C 0.00 0.00 0.00 21.43 +3.50 49 0 0 0
30MAR27 190.00 C 20.80 20.80 20.80 20.63 +3.33 49 6 38 0
30MAR27 192.50 C 0.00 0.00 0.00 19.89 +3.22 49 0 15 0
30MAR27 195.00 C 19.75 19.75 19.75 19.26 +3.22 49 1 94 +1
30MAR27 197.50 C 0.00 0.00 0.00 18.64 +3.23 49 0 1 0
30MAR27 200.00 C 17.42 19.00 17.42 18.01 +3.23 49 11 236 -10
30MAR27 205.00 C 0.00 0.00 0.00 16.66 +2.91 49 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 15.52 +2.73 49 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 14.54 +2.72 49 0 57 0
30MAR27 220.00 C 14.00 14.00 14.00 13.59 +3.05 49 1 1,097 +1
30MAR27 225.00 C 0.00 0.00 0.00 12.64 +2.79 49 0 81 0
30MAR27 230.00 C 0.00 0.00 0.00 11.69 +2.53 49 0 299 0
30MAR27 235.00 C 0.00 0.00 0.00 10.95 +2.49 49 0 12 0
30MAR27 240.00 C 0.00 0.00 0.00 10.24 +2.47 49 0 89 0
30MAR27 245.00 C 0.00 0.00 0.00 9.54 +2.30 49 0 120 0
30MAR27 250.00 C 8.23 10.87 8.23 8.83 +2.08 49 79 229 -44
30MAR27 255.00 C 7.77 7.77 7.77 8.21 +1.96 49 30 32 +30
30MAR27 260.00 C 0.00 0.00 0.00 7.71 +1.95 49 0 14 0
30MAR27 265.00 C 0.00 0.00 0.00 7.20 +1.89 49 0 41 0
30MAR27 270.00 C 7.09 7.18 6.61 6.70 +1.59 49 278 276 +176
30MAR27 275.00 C 6.24 7.00 6.24 6.20 +1.44 49 38 116 +20
TOTAL CALL 46,431 240,901 +23,367
28MAY26 120.00 P 0.23 0.27 0.19 0.05 -0.06 50 143 1,287 -15
28MAY26 122.50 P 0.00 0.00 0.00 0.08 -0.10 50 0 489 0
28MAY26 125.00 P 0.42 0.42 0.42 0.13 -0.15 50 2 555 0
28MAY26 127.50 P 0.51 0.51 0.39 0.20 -0.23 50 8 439 0
28MAY26 130.00 P 0.67 0.69 0.44 0.31 -0.30 50 46 743 -8
28MAY26 132.50 P 0.62 0.62 0.62 0.45 -0.43 50 4 587 -1
28MAY26 135.00 P 1.27 1.27 0.60 0.64 -0.57 50 340 2,162 +138
28MAY26 137.50 P 1.56 1.63 0.77 0.91 -0.69 50 456 1,530 +26
28MAY26 140.00 P 2.05 2.10 1.03 1.23 -0.85 49 1,611 5,889 +560
28MAY26 142.50 P 2.70 2.70 1.40 1.60 -1.10 49 685 1,947 +189
28MAY26 145.00 P 3.43 3.50 1.89 2.07 -1.39 49 2,880 19,369 -453
28MAY26 147.50 P 3.29 4.50 2.48 2.69 -1.64 49 1,113 5,015 +48
28MAY26 150.00 P 4.70 5.55 3.00 3.42 -1.93 49 1,462 9,452 +235
28MAY26 152.50 P 6.25 6.70 3.90 4.33 -2.13 49 1,531 9,502 +1,175
28MAY26 155.00 P 7.50 8.20 4.52 5.30 -2.50 49 8,150 211,353 -32
28MAY26 157.50 P 9.28 9.51 5.60 6.60 -2.80 50 594 7,599 +204
28MAY26 160.00 P 10.50 11.10 6.28 7.88 -3.22 50 692 5,601 +483
28MAY26 162.50 P 10.23 10.27 8.07 9.18 -3.27 50 739 2,221 +415
28MAY26 165.00 P 13.59 14.70 9.19 10.82 -3.45 50 558 1,479 +382
28MAY26 167.50 P 0.00 0.00 0.00 12.64 -3.77 52 0 211 0
28MAY26 170.00 P 18.15 18.15 14.83 14.48 -4.10 52 24 549 0
28MAY26 172.50 P 0.00 0.00 0.00 16.35 -4.51 53 0 274 0
28MAY26 175.00 P 22.27 22.27 16.35 18.34 -4.24 53 136 763 -23
28MAY26 177.50 P 0.00 0.00 0.00 20.48 -4.85 55 0 455 0
28MAY26 180.00 P 20.00 22.90 20.00 22.63 -4.46 56 61 649 +29
28MAY26 182.50 P 0.00 0.00 0.00 24.89 -4.67 57 0 171 0
28MAY26 185.00 P 0.00 0.00 0.00 27.05 -4.72 57 0 203 0
28MAY26 187.50 P 0.00 0.00 0.00 29.21 -4.94 57 0 251 0
28MAY26 190.00 P 32.88 32.88 32.88 31.21 -5.33 53 3 357 -2
28MAY26 192.50 P 0.00 0.00 0.00 34.00 -4.95 60 0 95 0
28MAY26 195.00 P 0.00 0.00 0.00 36.82 -4.60 67 0 163 0
28MAY26 197.50 P 0.00 0.00 0.00 39.29 -4.59 70 0 119 0
28MAY26 200.00 P 0.00 0.00 0.00 41.80 -4.55 73 0 397 0
28MAY26 205.00 P 0.00 0.00 0.00 46.86 -4.45 79 0 187 0
28MAY26 210.00 P 0.00 0.00 0.00 50.86 -5.43 67 0 1,647 0
28MAY26 215.00 P 0.00 0.00 0.00 55.65 -5.63 65 0 567 0
28MAY26 220.00 P 64.50 64.50 64.50 62.10 -4.17 99 1 693 0
28MAY26 225.00 P 0.00 0.00 0.00 65.17 -6.09 0 0 731 0
28MAY26 230.00 P 0.00 0.00 0.00 70.31 -5.95 0 0 490 0
28MAY26 235.00 P 0.00 0.00 0.00 75.51 -5.75 74 0 221 0
28MAY26 240.00 P 0.00 0.00 0.00 80.16 -6.09 0 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 85.30 -5.95 0 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 90.08 -6.17 0 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 95.06 -6.18 0 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 100.02 -6.22 0 0 232 0
28MAY26 265.00 P 0.00 0.00 0.00 105.17 -6.07 0 0 290 0
28MAY26 270.00 P 0.00 0.00 0.00 110.02 -6.21 0 0 268 0
28MAY26 275.00 P 0.00 0.00 0.00 115.11 -6.12 0 0 42 0
28MAY26 280.00 P 0.00 0.00 0.00 120.14 -6.09 0 0 57 0
28MAY26 285.00 P 0.00 0.00 0.00 125.10 -6.13 0 0 56 0
28MAY26 290.00 P 0.00 0.00 0.00 130.08 -6.14 0 0 160 0
28MAY26 295.00 P 0.00 0.00 0.00 135.15 -6.07 0 0 105 0
28MAY26 300.00 P 0.00 0.00 0.00 140.08 -6.14 0 0 104 0
28MAY26 310.00 P 0.00 0.00 0.00 149.99 -6.22 0 0 135 0
28MAY26 320.00 P 0.00 0.00 0.00 160.11 -6.09 0 0 112 0
28MAY26 330.00 P 0.00 0.00 0.00 170.56 -5.64 134 0 3,169 0
29JUN26 100.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 2,411 0
29JUN26 102.50 P 0.00 0.00 0.00 0.05 -0.02 47 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 456 0
29JUN26 107.50 P 0.00 0.00 0.00 0.11 -0.04 47 0 164 0
29JUN26 110.00 P 0.47 0.47 0.46 0.16 -0.06 47 20 460 0
29JUN26 112.50 P 0.00 0.00 0.00 0.23 -0.07 47 0 64 0
29JUN26 115.00 P 0.60 0.60 0.60 0.31 -0.12 47 2 1,129 +2
29JUN26 117.50 P 0.85 0.90 0.69 0.43 -0.16 47 31 1,179 +4
29JUN26 120.00 P 0.85 0.85 0.75 0.57 -0.21 47 11 2,553 +5
29JUN26 122.50 P 0.00 0.00 0.00 0.77 -0.27 47 0 979 0
29JUN26 125.00 P 1.48 1.48 1.10 0.99 -0.33 47 38 935 +12
29JUN26 127.50 P 0.00 0.00 0.00 1.27 -0.44 47 0 988 0
29JUN26 130.00 P 2.20 2.20 1.69 1.61 -0.52 47 167 2,986 +148
29JUN26 132.50 P 2.66 2.70 1.92 2.00 -0.65 47 832 1,473 +602
29JUN26 135.00 P 3.22 3.22 2.35 2.46 -0.74 47 37 1,427 0
29JUN26 137.50 P 3.15 3.15 2.75 2.99 -0.93 47 530 1,528 +170
29JUN26 140.00 P 4.54 4.66 3.27 3.50 -1.04 46 95 2,198 +36
29JUN26 142.50 P 4.82 5.50 4.11 4.32 -1.11 47 102 2,866 +31
29JUN26 145.00 P 5.66 6.48 4.52 5.12 -1.26 47 470 7,487 +114
29JUN26 147.50 P 7.17 7.60 5.50 5.75 -1.53 46 156 4,288 +82
29JUN26 150.00 P 8.30 8.77 6.04 6.59 -2.03 46 375 5,548 0
29JUN26 152.50 P 9.54 9.67 7.01 7.69 -2.09 46 201 1,931 +89
29JUN26 155.00 P 11.20 11.31 8.00 8.85 -2.27 46 198 3,525 +84
29JUN26 157.50 P 11.91 12.98 9.31 10.03 -2.47 46 209 2,144 +145
29JUN26 160.00 P 14.49 14.49 10.08 11.35 -2.76 46 340 4,059 -98
29JUN26 162.50 P 15.79 15.79 12.29 12.86 -2.89 47 157 1,671 +65
29JUN26 165.00 P 14.41 14.41 13.18 14.32 -3.01 47 148 1,388 -18
29JUN26 167.50 P 16.53 16.53 14.34 16.05 -3.07 48 45 585 -9
29JUN26 170.00 P 18.00 18.00 17.95 17.93 -3.07 49 3 1,860 +3
29JUN26 172.50 P 0.00 0.00 0.00 19.67 -3.27 49 0 535 0
29JUN26 175.00 P 0.00 0.00 0.00 21.46 -3.48 49 0 472 0
29JUN26 177.50 P 0.00 0.00 0.00 23.37 -4.12 50 0 383 0
29JUN26 180.00 P 26.00 26.00 26.00 25.37 -4.20 50 11 8,433 +11
29JUN26 182.50 P 0.00 0.00 0.00 27.38 -4.11 50 0 496 0
29JUN26 185.00 P 0.00 0.00 0.00 29.45 -4.33 51 0 1,765 0
29JUN26 187.50 P 0.00 0.00 0.00 31.21 -4.71 50 0 199 0
29JUN26 190.00 P 0.00 0.00 0.00 33.76 -4.44 52 0 2,614 0
29JUN26 192.50 P 0.00 0.00 0.00 35.99 -4.55 53 0 1,894 0
29JUN26 195.00 P 0.00 0.00 0.00 38.06 -4.69 53 0 570 0
29JUN26 197.50 P 0.00 0.00 0.00 40.54 -4.51 55 0 421 0
29JUN26 200.00 P 0.00 0.00 0.00 42.90 -4.47 56 0 5,048 0
29JUN26 205.00 P 0.00 0.00 0.00 47.16 -4.79 55 0 1,841 0
29JUN26 210.00 P 0.00 0.00 0.00 51.35 -5.55 51 0 966 0
29JUN26 215.00 P 0.00 0.00 0.00 56.74 -4.81 58 0 883 0
29JUN26 220.00 P 0.00 0.00 0.00 62.10 -4.52 64 0 2,059 0
29JUN26 225.00 P 0.00 0.00 0.00 66.07 -5.33 57 0 891 0
29JUN26 230.00 P 0.00 0.00 0.00 70.35 -5.92 0 0 1,366 0
29JUN26 235.00 P 0.00 0.00 0.00 75.51 -5.75 51 0 194 0
29JUN26 240.00 P 0.00 0.00 0.00 80.80 -5.45 60 0 1,578 0
29JUN26 245.00 P 0.00 0.00 0.00 85.30 -5.95 0 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 90.30 -6.17 0 0 254 0
29JUN26 255.00 P 0.00 0.00 0.00 95.06 -6.39 0 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 100.02 -6.29 0 0 198 0
29JUN26 265.00 P 0.00 0.00 0.00 105.17 -6.07 0 0 472 0
29JUN26 270.00 P 0.00 0.00 0.00 110.02 -6.28 0 0 334 0
29JUN26 275.00 P 0.00 0.00 0.00 115.11 -6.32 0 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 120.14 -6.19 0 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 125.10 -6.32 0 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 130.68 -5.65 80 0 783 0
29JUN26 295.00 P 0.00 0.00 0.00 135.15 -6.26 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 140.08 -6.33 0 0 16 0
29JUN26 310.00 P 0.00 0.00 0.00 149.99 -6.22 0 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 160.11 -6.28 0 0 46 0
29JUN26 330.00 P 0.00 0.00 0.00 170.56 -5.64 90 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 179.45 -6.92 0 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 189.74 -6.63 0 0 45 0
29JUN26 360.00 P 0.00 0.00 0.00 199.57 -6.79 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 209.80 -6.55 0 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 219.39 -6.91 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 229.35 -6.98 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 239.58 -6.70 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 249.35 -6.94 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 259.61 -6.70 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 269.39 -6.91 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 280.11 -6.14 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 288.99 -7.29 0 0 0 0
30JUL26 120.00 P 1.98 1.98 1.68 1.48 -0.37 47 3 347 +1
30JUL26 122.50 P 2.42 2.42 2.42 1.80 -0.44 47 6 297 0
30JUL26 125.00 P 2.42 2.42 2.42 2.20 -0.52 47 30 223 +30
30JUL26 127.50 P 0.00 0.00 0.00 2.61 -0.64 47 0 205 0
30JUL26 130.00 P 3.75 3.75 2.99 3.14 -0.68 47 111 448 -24
30JUL26 132.50 P 0.00 0.00 0.00 3.67 -0.73 47 0 369 0
30JUL26 135.00 P 5.15 5.15 4.19 4.32 -0.76 47 11 372 0
30JUL26 137.50 P 5.86 6.03 4.36 5.01 -0.85 47 76 805 -75
30JUL26 140.00 P 6.59 6.91 5.00 5.75 -0.96 47 188 944 +21
30JUL26 142.50 P 7.80 7.80 7.80 6.63 -1.01 47 1 1,388 +1
30JUL26 145.00 P 8.57 8.89 6.57 7.50 -1.14 47 124 1,124 +36
30JUL26 147.50 P 9.80 9.80 7.45 8.40 -1.35 47 53 1,286 -23
30JUL26 150.00 P 10.85 11.25 9.00 9.36 -1.62 47 379 2,885 +152
30JUL26 152.50 P 12.54 12.70 9.46 10.40 -2.00 47 378 1,834 -73
30JUL26 155.00 P 13.45 14.13 10.52 11.60 -2.05 46 486 1,449 +180
30JUL26 157.50 P 15.09 15.27 11.95 12.82 -2.27 46 340 1,405 +270
30JUL26 160.00 P 15.99 15.99 13.27 14.22 -2.42 47 361 989 +245
30JUL26 162.50 P 17.96 18.45 15.05 15.66 -2.47 47 236 550 +162
30JUL26 165.00 P 20.02 20.16 16.85 17.26 -2.80 47 68 555 +37
30JUL26 167.50 P 21.01 21.01 21.01 18.75 -2.81 47 30 306 +30
30JUL26 170.00 P 21.38 21.38 21.38 20.44 -2.92 48 2 111 0
30JUL26 172.50 P 0.00 0.00 0.00 22.35 -2.88 49 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 24.07 -3.07 49 0 30 0
30JUL26 177.50 P 0.00 0.00 0.00 25.92 -3.43 49 0 35 0
30JUL26 180.00 P 0.00 0.00 0.00 27.78 -3.57 49 0 1 0
30JUL26 182.50 P 0.00 0.00 0.00 29.65 -3.75 49 0 15 0
30JUL26 185.00 P 0.00 0.00 0.00 31.67 -3.81 50 0 215 0
30JUL26 187.50 P 0.00 0.00 0.00 33.54 -4.25 50 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 35.72 -4.03 50 0 161 0
30JUL26 192.50 P 0.00 0.00 0.00 37.64 -4.47 50 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 39.75 -4.34 50 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 41.94 -4.39 51 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 43.69 -4.87 49 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 48.40 -4.96 51 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 52.91 -5.04 52 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 57.39 -4.98 52 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 62.10 -4.99 52 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 66.64 -5.21 52 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 71.34 -5.31 52 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 76.08 -5.41 51 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 80.95 -5.39 52 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 85.53 -5.75 47 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 90.88 -5.59 55 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 95.88 -5.57 57 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 100.12 -6.19 0 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 105.74 -5.58 59 0 600 0
30JUL26 270.00 P 0.00 0.00 0.00 110.30 -6.01 0 0 600 0
28AUG26 132.50 P 0.00 0.00 0.00 5.67 -0.97 49 0 42 0
28AUG26 135.00 P 7.65 7.65 6.16 6.65 -0.79 50 3 28 +3
28AUG26 137.50 P 0.00 0.00 0.00 7.54 -0.79 50 0 10 0
28AUG26 140.00 P 9.28 9.28 8.60 8.43 -0.85 50 9 279 +5
28AUG26 142.50 P 10.53 10.53 8.80 8.99 -1.41 49 21 303 +21
28AUG26 145.00 P 11.37 11.72 9.63 9.96 -1.47 49 180 405 +162
28AUG26 147.50 P 12.06 12.87 10.84 11.49 -1.11 50 126 169 +37
28AUG26 150.00 P 13.71 13.96 12.42 12.58 -1.28 50 95 265 +60
28AUG26 152.50 P 15.02 15.52 12.76 13.29 -1.89 49 172 310 +112
28AUG26 155.00 P 16.40 16.67 15.06 14.72 -1.81 49 91 366 0
28AUG26 157.50 P 18.06 18.06 15.62 15.87 -2.14 49 236 488 +162
28AUG26 160.00 P 17.66 17.99 17.45 17.45 -2.04 50 117 153 +33
28AUG26 162.50 P 19.47 19.47 19.47 18.68 -2.37 49 1 91 +1
28AUG26 165.00 P 0.00 0.00 0.00 20.18 -2.69 49 0 401 0
28AUG26 167.50 P 0.00 0.00 0.00 21.76 -2.65 50 0 135 0
28AUG26 170.00 P 23.40 23.40 23.40 23.40 -2.78 50 5 5 +5
28AUG26 172.50 P 0.00 0.00 0.00 24.97 -3.09 50 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 26.82 -3.09 50 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 28.43 -3.37 50 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 30.18 -3.55 50 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 32.21 -3.49 51 0 0 0
29SEP26 100.00 P 1.60 1.60 1.60 1.06 -0.13 49 55 509 +55
29SEP26 102.50 P 0.00 0.00 0.00 1.28 -0.18 49 0 107 0
29SEP26 105.00 P 0.00 0.00 0.00 1.55 -0.21 49 0 47 0
29SEP26 107.50 P 0.00 0.00 0.00 1.86 -0.22 49 0 64 0
29SEP26 110.00 P 2.75 2.75 2.75 2.16 -0.33 49 5 186 +5
29SEP26 112.50 P 0.00 0.00 0.00 2.58 -0.32 49 0 230 0
29SEP26 115.00 P 0.00 0.00 0.00 3.00 -0.39 49 0 367 0
29SEP26 117.50 P 0.00 0.00 0.00 3.45 -0.49 49 0 102 0
29SEP26 120.00 P 4.60 4.60 4.60 4.00 -0.50 49 20 232 0
29SEP26 122.50 P 0.00 0.00 0.00 4.56 -0.60 49 0 152 0
29SEP26 125.00 P 0.00 0.00 0.00 5.16 -0.63 49 0 257 0
29SEP26 127.50 P 0.00 0.00 0.00 5.88 -0.62 49 0 226 0
29SEP26 130.00 P 7.50 7.50 7.50 6.60 -0.66 49 3 479 +3
29SEP26 132.50 P 8.11 8.11 8.11 7.17 -0.94 49 1 345 0
29SEP26 135.00 P 0.00 0.00 0.00 7.85 -1.11 48 0 369 0
29SEP26 137.50 P 9.95 9.95 9.95 9.13 -0.80 49 1 254 +1
29SEP26 140.00 P 11.10 11.10 9.55 9.63 -1.17 48 15 1,105 +9
29SEP26 142.50 P 10.84 10.85 10.80 10.68 -1.30 48 80 1,068 +10
29SEP26 145.00 P 13.25 13.25 11.66 12.17 -0.92 50 52 766 +3
29SEP26 147.50 P 12.80 12.80 12.80 12.79 -1.51 48 1 1,140 +1
29SEP26 150.00 P 15.58 15.67 13.40 13.90 -1.68 48 209 4,559 -105
29SEP26 152.50 P 0.00 0.00 0.00 15.14 -1.80 48 0 441 0
29SEP26 155.00 P 16.96 16.96 16.96 16.42 -1.93 48 1 622 0
29SEP26 157.50 P 0.00 0.00 0.00 18.30 -1.51 50 0 391 0
29SEP26 160.00 P 19.91 19.91 18.56 19.10 -2.20 49 39 1,638 -3
29SEP26 162.50 P 20.14 21.00 20.14 20.69 -2.14 49 6 283 +4
29SEP26 165.00 P 0.00 0.00 0.00 22.08 -2.35 49 0 275 0
29SEP26 167.50 P 0.00 0.00 0.00 23.65 -2.47 49 0 323 0
29SEP26 170.00 P 25.28 25.28 24.10 25.25 -2.60 49 8 439 +8
29SEP26 172.50 P 0.00 0.00 0.00 27.44 -2.18 51 0 257 0
29SEP26 175.00 P 0.00 0.00 0.00 28.80 -2.74 50 0 301 0
29SEP26 177.50 P 0.00 0.00 0.00 30.35 -2.81 50 0 449 0
29SEP26 180.00 P 31.57 32.32 31.57 32.32 -2.95 50 130 4,822 +75
29SEP26 182.50 P 0.00 0.00 0.00 33.91 -3.36 50 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 35.68 -3.48 50 0 767 0
29SEP26 187.50 P 0.00 0.00 0.00 37.68 -3.49 50 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 39.69 -3.50 51 0 784 0
29SEP26 192.50 P 0.00 0.00 0.00 42.01 -3.25 52 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 43.56 -3.65 51 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 46.11 -3.36 52 0 365 0
29SEP26 200.00 P 0.00 0.00 0.00 47.25 -4.38 50 0 1,211 0
29SEP26 205.00 P 0.00 0.00 0.00 51.42 -4.46 51 0 1,080 0
29SEP26 210.00 P 0.00 0.00 0.00 56.54 -3.72 54 0 302 0
29SEP26 215.00 P 0.00 0.00 0.00 60.84 -3.70 54 0 534 0
29SEP26 220.00 P 0.00 0.00 0.00 65.25 -3.77 54 0 242 0
29SEP26 225.00 P 0.00 0.00 0.00 69.65 -3.91 55 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 73.14 -5.02 51 0 773 0
29SEP26 235.00 P 0.00 0.00 0.00 78.70 -4.10 55 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 83.21 -4.44 55 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 87.35 -5.02 53 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 92.27 -4.85 54 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 97.35 -4.35 56 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 101.67 -5.13 54 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 106.60 -4.82 55 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 111.60 -4.71 57 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 116.57 -4.99 58 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 121.24 -5.29 57 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 126.26 -5.17 59 0 81 0
29SEP26 290.00 P 0.00 0.00 0.00 131.22 -5.15 60 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 136.15 -5.27 61 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 140.77 -5.64 58 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 151.12 -5.09 64 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 160.49 -5.90 58 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 170.56 -5.81 62 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 179.83 -6.54 0 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 190.37 -6.00 61 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 200.18 -6.18 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 210.06 -6.29 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 219.49 -6.81 0 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 230.04 -6.29 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 240.23 -6.07 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 250.01 -6.28 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 259.61 -6.70 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 270.14 -6.16 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 280.11 -6.15 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 290.64 -5.64 86 0 90 0
30DEC26 100.00 P 3.10 3.12 2.90 2.64 -0.25 49 21 901 +15
30DEC26 102.50 P 0.00 0.00 0.00 3.08 -0.24 49 0 17 0
30DEC26 105.00 P 0.00 0.00 0.00 3.52 -0.25 49 0 47 0
30DEC26 107.50 P 0.00 0.00 0.00 3.96 -0.38 49 0 95 0
30DEC26 110.00 P 5.00 5.00 4.09 4.54 -0.37 49 12 1,960 +11
30DEC26 112.50 P 0.00 0.00 0.00 5.12 -0.37 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 5.68 -0.51 49 0 67 0
30DEC26 117.50 P 0.00 0.00 0.00 6.28 -0.63 49 0 5 0
30DEC26 120.00 P 0.00 0.00 0.00 7.04 -0.58 49 0 264 0
30DEC26 122.50 P 0.00 0.00 0.00 7.63 -0.76 48 0 175 0
30DEC26 125.00 P 0.00 0.00 0.00 8.27 -0.91 48 0 241 0
30DEC26 127.50 P 0.00 0.00 0.00 9.24 -0.80 48 0 159 0
30DEC26 130.00 P 0.00 0.00 0.00 10.14 -1.07 48 0 293 0
30DEC26 132.50 P 11.13 11.13 11.13 10.96 -1.24 48 30 166 +25
30DEC26 135.00 P 13.03 13.03 12.97 11.97 -1.26 49 7 511 +7
30DEC26 137.50 P 0.00 0.00 0.00 13.15 -0.88 49 0 300 0
30DEC26 140.00 P 14.93 15.30 13.80 14.03 -0.90 48 44 2,944 +44
30DEC26 142.50 P 16.40 16.40 14.72 14.97 -1.22 48 109 466 -40
30DEC26 145.00 P 16.12 16.12 15.88 16.10 -1.37 48 60 676 +30
30DEC26 147.50 P 19.00 19.00 16.33 17.28 -1.38 48 61 451 +1
30DEC26 150.00 P 18.60 19.00 17.76 18.50 -1.60 48 126 1,711 +118
30DEC26 152.50 P 20.22 20.22 20.22 19.77 -1.64 48 30 684 0
30DEC26 155.00 P 20.98 20.98 20.01 21.10 -1.81 48 111 946 0
30DEC26 157.50 P 22.51 22.51 22.51 22.47 -1.75 48 30 295 +4
30DEC26 160.00 P 25.89 25.89 23.94 23.89 -1.85 48 16 820 +14
30DEC26 162.50 P 25.20 25.20 25.20 25.36 -2.13 48 30 447 +30
30DEC26 165.00 P 0.00 0.00 0.00 26.86 -2.24 48 0 996 0
30DEC26 167.50 P 28.32 28.32 28.10 28.42 -2.23 49 35 216 +5
30DEC26 170.00 P 30.10 30.10 28.24 30.03 -2.32 49 68 515 +68
30DEC26 172.50 P 30.76 30.76 29.93 31.63 -2.37 49 44 338 +30
30DEC26 175.00 P 32.36 32.52 32.36 33.17 -2.71 49 71 433 0
30DEC26 177.50 P 0.00 0.00 0.00 35.33 -2.30 50 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 36.81 -2.78 49 0 1,297 0
30DEC26 182.50 P 0.00 0.00 0.00 38.31 -3.14 49 0 1,194 0
30DEC26 185.00 P 0.00 0.00 0.00 40.32 -2.98 49 0 239 0
30DEC26 187.50 P 0.00 0.00 0.00 41.97 -3.15 49 0 189 0
30DEC26 190.00 P 44.00 44.00 44.00 44.00 -3.06 50 1 212 +1
30DEC26 192.50 P 0.00 0.00 0.00 46.55 -2.47 51 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 48.47 -2.52 51 0 412 0
30DEC26 197.50 P 49.00 49.00 49.00 49.00 -3.98 48 50 328 +50
30DEC26 200.00 P 0.00 0.00 0.00 51.72 -3.29 50 0 1,544 0
30DEC26 205.00 P 0.00 0.00 0.00 55.29 -3.79 50 0 1,997 0
30DEC26 210.00 P 0.00 0.00 0.00 59.82 -3.45 51 0 154 0
30DEC26 215.00 P 0.00 0.00 0.00 63.65 -3.88 50 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 68.12 -3.97 51 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 72.36 -3.82 51 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 76.66 -4.14 51 0 240 0
30DEC26 235.00 P 0.00 0.00 0.00 80.79 -4.24 51 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 85.33 -4.22 52 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 89.76 -4.35 52 0 1,282 0
30DEC26 250.00 P 0.00 0.00 0.00 94.24 -4.46 51 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 98.80 -4.47 52 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 103.65 -4.28 53 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 107.94 -4.68 52 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 112.55 -4.79 51 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 117.20 -5.24 51 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 121.87 -5.32 51 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 126.57 -5.52 51 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 131.33 -5.28 51 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 136.35 -5.12 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 142.09 -4.32 57 0 2 0
30DEC26 310.00 P 0.00 0.00 0.00 151.20 -5.01 54 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 160.66 -5.73 52 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 170.56 -5.81 52 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 180.49 -5.88 53 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 190.37 -6.00 52 0 24 0
30MAR27 120.00 P 9.29 9.60 9.29 9.73 -0.73 49 2 2,370 +1
30MAR27 122.50 P 0.00 0.00 0.00 10.00 -1.06 48 0 54 0
30MAR27 125.00 P 0.00 0.00 0.00 11.12 -0.97 48 0 17 0
30MAR27 127.50 P 0.00 0.00 0.00 11.79 -1.25 47 0 335 0
30MAR27 130.00 P 0.00 0.00 0.00 13.07 -0.65 48 0 338 0
30MAR27 132.50 P 0.00 0.00 0.00 13.92 -1.18 48 0 143 0
30MAR27 135.00 P 16.07 16.07 16.07 15.34 -0.41 49 3 65 0
30MAR27 137.50 P 0.00 0.00 0.00 15.75 -1.50 47 0 137 0
30MAR27 140.00 P 0.00 0.00 0.00 17.27 -1.07 48 0 656 0
30MAR27 142.50 P 0.00 0.00 0.00 18.26 -0.86 48 0 428 0
30MAR27 145.00 P 0.00 0.00 0.00 19.44 -1.39 48 0 267 0
30MAR27 147.50 P 20.25 20.25 20.25 20.74 -1.42 48 1 1,152 +1
30MAR27 150.00 P 21.95 22.50 21.46 22.01 -1.50 48 34 1,567 +4
30MAR27 152.50 P 23.28 23.49 23.28 23.24 -1.67 48 31 197 0
30MAR27 155.00 P 24.50 24.63 24.50 24.59 -1.73 48 10 587 +2
30MAR27 157.50 P 0.00 0.00 0.00 26.04 -1.75 48 0 1,062 0
30MAR27 160.00 P 27.33 27.33 27.33 27.48 -1.77 48 1 1,310 +1
30MAR27 162.50 P 0.00 0.00 0.00 28.95 -2.04 48 0 126 0
30MAR27 165.00 P 0.00 0.00 0.00 30.47 -2.12 48 0 96 0
30MAR27 167.50 P 0.00 0.00 0.00 32.03 -2.26 48 0 30 0
30MAR27 170.00 P 33.90 33.90 33.55 33.55 -2.40 48 6 27 +1
30MAR27 172.50 P 0.00 0.00 0.00 35.40 -2.09 49 0 31 0
30MAR27 175.00 P 36.90 36.90 36.90 37.05 -2.32 49 1 1 +1
30MAR27 177.50 P 0.00 0.00 0.00 38.80 -2.19 49 0 21 0
30MAR27 180.00 P 0.00 0.00 0.00 40.52 -2.38 49 0 77 0
30MAR27 182.50 P 0.00 0.00 0.00 42.14 -2.67 49 0 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 43.92 -2.54 49 0 1,249 0
30MAR27 187.50 P 0.00 0.00 0.00 45.73 -2.61 49 0 73 0
30MAR27 190.00 P 0.00 0.00 0.00 46.59 -3.88 48 0 119 0
30MAR27 192.50 P 0.00 0.00 0.00 49.40 -2.96 49 0 93 0
30MAR27 195.00 P 0.00 0.00 0.00 51.10 -3.20 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 52.98 -3.29 49 0 1 0
30MAR27 200.00 P 54.71 54.71 54.71 53.74 -4.51 47 5 89 +2
30MAR27 205.00 P 0.00 0.00 0.00 58.80 -3.44 50 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 62.86 -3.45 50 0 32 0
30MAR27 215.00 P 0.00 0.00 0.00 66.67 -3.77 50 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 70.85 -3.72 50 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 74.96 -3.58 50 0 0 0
30MAR27 230.00 P 79.15 79.15 79.15 78.44 -4.74 49 30 325 +30
30MAR27 235.00 P 0.00 0.00 0.00 83.32 -4.21 50 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 88.27 -3.64 52 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 92.12 -4.23 51 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 96.34 -4.50 50 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 100.87 -4.46 51 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 105.41 -4.46 51 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 109.80 -4.66 51 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 114.22 -4.84 50 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 118.78 -4.86 50 0 3 0
TOTAL PUT 31,062 496,724 +6,921
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$ 16.39
28MAY26 10.00 C 0.00 0.00 0.00 6.40 +0.15 87 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.90 +0.15 75 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.40 +0.15 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.90 +0.15 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.40 +0.15 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.90 +0.15 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.40 +0.15 0 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 2.90 +0.14 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.40 +0.14 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.91 +0.13 32 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.43 +0.11 31 0 0 0
28MAY26 15.50 C 1.00 1.01 1.00 0.97 +0.08 28 60 372 +60
28MAY26 16.00 C 0.63 0.65 0.62 0.61 +0.06 30 23 579 -20
28MAY26 16.50 C 0.37 0.37 0.32 0.35 +0.05 31 171 4,377 -40
28MAY26 17.00 C 0.18 0.18 0.16 0.18 +0.01 31 35 3,795 +15
28MAY26 17.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 1,517 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 1,732 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 802 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 4,219 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 365 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 390 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 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 84 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 95 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.90 +0.15 80 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.65 +0.15 76 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.40 +0.15 72 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.90 +0.15 63 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.40 +0.15 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.90 +0.15 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.40 +0.15 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.90 +0.15 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.40 +0.15 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.90 +0.14 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.41 +0.14 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.94 +0.14 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.49 +0.11 32 0 61 0
29JUN26 15.50 C 1.12 1.12 1.12 1.09 +0.07 31 30 93 0
29JUN26 16.00 C 0.00 0.00 0.00 0.78 +0.06 31 0 295 0
29JUN26 16.50 C 0.00 0.00 0.00 0.54 +0.03 31 0 9,106 0
29JUN26 17.00 C 0.00 0.00 0.00 0.37 +0.03 31 0 673 0
29JUN26 17.50 C 0.00 0.00 0.00 0.26 +0.03 31 0 1,230 0
29JUN26 18.00 C 0.00 0.00 0.00 0.17 +0.01 31 0 568 0
29JUN26 18.50 C 0.12 0.12 0.12 0.11 +0.01 31 150 839 +150
29JUN26 19.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 238 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 0.00 32 0 343 0
29JUN26 20.00 C 0.05 0.05 0.05 0.04 +0.01 34 9 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 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 45 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 52 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 62 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 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 6.40 +0.15 63 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.90 +0.15 56 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.40 +0.15 48 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.90 +0.15 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.40 +0.15 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.90 +0.14 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.40 +0.14 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.90 +0.13 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.43 +0.13 33 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.99 +0.11 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.60 +0.10 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.25 +0.06 32 0 37 0
30JUL26 16.00 C 0.00 0.00 0.00 0.99 +0.06 32 0 44 0
30JUL26 16.50 C 0.00 0.00 0.00 0.77 +0.05 32 0 528 0
30JUL26 17.00 C 0.00 0.00 0.00 0.60 +0.04 32 0 438 0
30JUL26 17.50 C 0.00 0.00 0.00 0.46 +0.04 32 0 131 0
30JUL26 18.00 C 0.00 0.00 0.00 0.35 +0.03 33 0 51 0
30JUL26 18.50 C 0.00 0.00 0.00 0.26 +0.01 32 0 22 0
30JUL26 19.00 C 0.00 0.00 0.00 0.19 0.00 32 0 10 0
30JUL26 19.50 C 0.00 0.00 0.00 0.14 0.00 33 0 236 0
30JUL26 20.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 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 41 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.40 +0.15 58 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.90 +0.15 51 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.40 +0.15 45 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.90 +0.15 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.40 +0.15 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.90 +0.14 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.41 +0.15 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.94 +0.16 35 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.48 +0.14 33 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.07 +0.12 33 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.72 +0.10 32 0 77 0
28AUG26 15.50 C 0.00 0.00 0.00 1.44 +0.08 33 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.20 +0.07 33 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.98 +0.05 33 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.82 +0.05 34 0 19 0
28AUG26 17.50 C 0.00 0.00 0.00 0.68 +0.04 34 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.56 +0.04 35 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.47 +0.04 35 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.39 +0.04 36 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.31 +0.02 36 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.26 +0.02 36 0 25 0
28AUG26 21.00 C 0.00 0.00 0.00 0.18 +0.02 37 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.40 +0.13 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.90 +0.15 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.40 +0.13 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.90 +0.13 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.40 +0.15 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.90 +0.12 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.43 +0.14 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.94 +0.09 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.56 +0.12 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.21 +0.11 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.91 +0.11 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.59 +0.08 32 0 875 0
29SEP26 16.00 C 0.00 0.00 0.00 1.36 +0.07 33 0 540 0
29SEP26 16.50 C 0.00 0.00 0.00 1.16 +0.06 33 0 551 0
29SEP26 17.00 C 0.00 0.00 0.00 1.00 +0.06 34 0 272 0
29SEP26 17.50 C 0.00 0.00 0.00 0.85 +0.05 34 0 852 0
29SEP26 18.00 C 0.00 0.00 0.00 0.73 +0.06 35 0 154 0
29SEP26 18.50 C 0.00 0.00 0.00 0.63 +0.05 36 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.54 +0.06 36 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.47 +0.06 37 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.40 +0.05 37 0 221 0
29SEP26 21.00 C 0.00 0.00 0.00 0.30 +0.05 38 0 530 0
29SEP26 22.00 C 0.16 0.16 0.16 0.23 +0.05 39 17 1,137 +17
29SEP26 23.00 C 0.00 0.00 0.00 0.17 +0.04 40 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.13 +0.03 41 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.11 +0.03 42 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.09 +0.03 43 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.07 +0.03 44 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 +0.03 45 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 +0.03 46 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 +0.03 47 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 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 6.40 +0.13 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.90 +0.15 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.40 +0.13 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.90 +0.13 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.41 +0.13 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.91 +0.09 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.47 +0.11 29 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 3.09 +0.07 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.87 +0.18 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.57 +0.09 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.29 +0.16 33 0 0 0
30DEC26 15.50 C 1.89 1.89 1.89 1.98 +0.08 32 23 23 +23
30DEC26 16.00 C 0.00 0.00 0.00 1.76 +0.08 33 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 1.56 +0.08 33 0 267 0
30DEC26 17.00 C 1.30 1.30 1.30 1.39 +0.07 33 1 103 +1
30DEC26 17.50 C 0.00 0.00 0.00 1.24 +0.08 34 0 206 0
30DEC26 18.00 C 0.00 0.00 0.00 1.10 +0.06 34 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 0.99 +0.07 35 0 416 0
30DEC26 19.00 C 0.00 0.00 0.00 0.88 +0.06 35 0 419 0
30DEC26 19.50 C 0.00 0.00 0.00 0.79 +0.06 36 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.70 +0.06 36 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.57 +0.06 37 0 50 0
30DEC26 22.00 C 0.00 0.00 0.00 0.46 +0.05 37 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.38 +0.05 38 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.31 +0.04 39 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.26 +0.04 40 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.22 +0.04 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.19 +0.04 41 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.16 +0.03 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.14 +0.03 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 +0.03 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.11 +0.03 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 +0.03 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.09 +0.03 46 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.08 +0.03 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.40 +0.13 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.90 +0.15 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.40 +0.13 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.94 +0.14 32 0 0 0
30MAR27 12.00 C 4.45 4.45 4.45 4.43 +0.07 28 9 9 +9
30MAR27 12.50 C 0.00 0.00 0.00 4.04 +0.07 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.68 +0.07 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.35 +0.07 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.05 -0.01 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.78 +0.08 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.53 +0.08 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.30 +0.08 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.08 +0.08 32 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 1.90 +0.09 33 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 1.71 +0.08 33 0 192 0
30MAR27 17.50 C 0.00 0.00 0.00 1.56 +0.08 33 0 506 0
30MAR27 18.00 C 0.00 0.00 0.00 1.41 +0.08 34 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 1.28 +0.07 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.16 +0.07 34 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 1.05 +0.06 35 0 30 0
30MAR27 20.00 C 0.87 0.87 0.87 0.96 +0.06 35 3 34 +3
30MAR27 21.00 C 0.00 0.00 0.00 0.79 +0.05 35 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.66 +0.05 36 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.55 +0.04 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.46 +0.04 37 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.39 +0.03 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.33 +0.03 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.28 +0.03 38 0 0 0
TOTAL CALL 531 46,250 +218
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 58 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 76 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 230 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 61 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 188 0
28MAY26 14.00 P 0.00 0.00 0.00 0.03 -0.04 33 0 745 0
28MAY26 14.50 P 0.00 0.00 0.00 0.07 -0.06 32 0 3,131 0
28MAY26 15.00 P 0.19 0.19 0.19 0.16 -0.07 32 50 2,487 +50
28MAY26 15.50 P 0.31 0.32 0.31 0.32 -0.07 33 23 2,715 0
28MAY26 16.00 P 0.52 0.54 0.52 0.55 -0.09 33 14 975 +8
28MAY26 16.50 P 0.83 0.85 0.83 0.86 -0.09 33 2 3,258 +1
28MAY26 17.00 P 0.00 0.00 0.00 1.23 -0.12 32 0 517 0
28MAY26 17.50 P 0.00 0.00 0.00 1.66 -0.22 32 0 1,023 0
28MAY26 18.00 P 0.00 0.00 0.00 2.13 -0.16 34 0 951 0
28MAY26 18.50 P 0.00 0.00 0.00 2.65 -0.13 43 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 3.16 -0.14 51 0 122 0
28MAY26 19.50 P 0.00 0.00 0.00 3.62 -0.17 48 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 4.09 -0.20 0 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 5.14 -0.15 67 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.10 -0.18 60 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.11 -0.16 74 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.12 -0.16 86 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.14 -0.14 100 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 10.13 -0.15 104 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 11.08 -0.22 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 12.11 -0.20 108 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 13.10 -0.18 108 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 14.09 -0.19 104 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 38 0 1,092 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 0.00 36 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 260 0
29JUN26 13.50 P 0.00 0.00 0.00 0.09 -0.02 34 0 397 0
29JUN26 14.00 P 0.00 0.00 0.00 0.16 -0.02 34 0 330 0
29JUN26 14.50 P 0.00 0.00 0.00 0.26 -0.04 33 0 497 0
29JUN26 15.00 P 0.40 0.40 0.40 0.40 -0.05 33 5 476 +5
29JUN26 15.50 P 0.00 0.00 0.00 0.58 -0.06 32 0 810 0
29JUN26 16.00 P 0.00 0.00 0.00 0.81 -0.07 32 0 1,131 0
29JUN26 16.50 P 0.00 0.00 0.00 1.10 -0.09 32 0 10,759 0
29JUN26 17.00 P 1.42 1.42 1.42 1.44 -0.12 32 17 829 0
29JUN26 17.50 P 0.00 0.00 0.00 1.82 -0.12 32 0 948 0
29JUN26 18.00 P 0.00 0.00 0.00 2.24 -0.13 32 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 2.68 -0.14 32 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 3.17 -0.14 35 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.65 -0.14 36 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 4.11 -0.18 33 0 223 0
29JUN26 21.00 P 0.00 0.00 0.00 5.14 -0.15 45 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 6.12 -0.16 47 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 7.12 -0.15 52 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 8.12 -0.16 57 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.14 -0.14 66 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.13 -0.15 69 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.13 -0.17 73 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.12 -0.19 75 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.12 -0.16 79 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.12 -0.16 83 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.11 -0.16 84 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.12 -0.15 91 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.12 -0.15 94 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 18.09 -0.20 86 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 0.00 37 0 16 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 52 0
30JUL26 12.50 P 0.00 0.00 0.00 0.07 -0.02 34 0 50 0
30JUL26 13.00 P 0.00 0.00 0.00 0.12 -0.02 34 0 1,128 0
30JUL26 13.50 P 0.22 0.22 0.22 0.19 -0.03 34 606 2,075 +606
30JUL26 14.00 P 0.00 0.00 0.00 0.29 -0.04 34 0 113 0
30JUL26 14.50 P 0.00 0.00 0.00 0.42 -0.03 34 0 90 0
30JUL26 15.00 P 0.00 0.00 0.00 0.57 -0.04 33 0 391 0
30JUL26 15.50 P 0.00 0.00 0.00 0.77 -0.06 32 0 580 0
30JUL26 16.00 P 0.00 0.00 0.00 1.01 -0.07 32 0 690 0
30JUL26 16.50 P 0.00 0.00 0.00 1.29 -0.08 32 0 843 0
30JUL26 17.00 P 0.00 0.00 0.00 1.62 -0.09 32 0 531 0
30JUL26 17.50 P 0.00 0.00 0.00 1.97 -0.13 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.29 -0.21 29 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 2.82 -0.10 34 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.24 -0.16 33 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 3.70 -0.13 34 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.17 -0.17 35 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.14 -0.18 37 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.13 -0.15 41 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.12 -0.16 44 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.12 -0.16 48 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.14 -0.17 55 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.13 -0.18 57 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.13 -0.17 61 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.14 0.00 35 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.21 -0.01 35 0 80 0
28AUG26 13.50 P 0.00 0.00 0.00 0.31 -0.01 35 0 60 0
28AUG26 14.00 P 0.00 0.00 0.00 0.43 -0.03 35 0 110 0
28AUG26 14.50 P 0.00 0.00 0.00 0.59 -0.04 35 0 88 0
28AUG26 15.00 P 0.00 0.00 0.00 0.78 -0.05 35 0 165 0
28AUG26 15.50 P 0.00 0.00 0.00 1.00 -0.07 35 0 35 0
28AUG26 16.00 P 0.00 0.00 0.00 1.26 -0.08 35 0 120 0
28AUG26 16.50 P 0.00 0.00 0.00 1.55 -0.10 35 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 1.89 -0.10 36 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.26 -0.11 37 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.65 -0.11 38 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.06 -0.12 39 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.50 -0.01 40 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.82 -0.13 36 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.27 -0.13 37 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.20 -0.13 38 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.15 -0.13 39 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.12 -0.16 39 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.12 -0.16 43 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.14 -0.17 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 0.00 33 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 0.00 33 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 -0.01 33 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.26 -0.01 33 0 66 0
29SEP26 13.50 P 0.00 0.00 0.00 0.37 -0.02 33 0 158 0
29SEP26 14.00 P 0.00 0.00 0.00 0.51 -0.03 34 0 335 0
29SEP26 14.50 P 0.00 0.00 0.00 0.69 -0.03 34 0 326 0
29SEP26 15.00 P 0.95 0.95 0.95 0.90 -0.04 34 20 278 +20
29SEP26 15.50 P 0.00 0.00 0.00 1.14 -0.06 35 0 599 0
29SEP26 16.00 P 0.00 0.00 0.00 1.40 -0.08 35 0 1,027 0
29SEP26 16.50 P 0.00 0.00 0.00 1.70 -0.09 35 0 746 0
29SEP26 17.00 P 0.00 0.00 0.00 2.05 -0.09 36 0 764 0
29SEP26 17.50 P 0.00 0.00 0.00 2.41 -0.02 37 0 346 0
29SEP26 18.00 P 0.00 0.00 0.00 2.79 -0.10 38 0 322 0
29SEP26 18.50 P 0.00 0.00 0.00 3.20 -0.10 39 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.62 -0.10 40 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.06 -0.10 41 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.51 -0.10 42 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 5.44 -0.11 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.37 -0.15 47 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.33 -0.14 49 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.32 -0.13 53 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.28 -0.14 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.26 -0.14 57 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.26 -0.13 60 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.24 -0.12 62 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.23 -0.13 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.22 -0.13 66 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.20 -0.18 67 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.19 -0.18 69 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.18 -0.13 70 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.17 -0.13 72 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 -0.03 32 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 -0.04 32 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.33 -0.04 32 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 0.45 -0.05 33 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.59 -0.06 33 0 196 0
30DEC26 14.00 P 0.00 0.00 0.00 0.77 -0.06 33 0 120 0
30DEC26 14.50 P 0.00 0.00 0.00 0.97 -0.06 34 0 483 0
30DEC26 15.00 P 0.00 0.00 0.00 1.19 -0.07 34 0 858 0
30DEC26 15.50 P 0.00 0.00 0.00 1.45 -0.07 34 0 1,047 0
30DEC26 16.00 P 1.82 1.82 1.82 1.73 -0.07 35 13 919 -13
30DEC26 16.50 P 0.00 0.00 0.00 2.03 -0.07 35 0 1,258 0
30DEC26 17.00 P 2.46 2.46 2.46 2.36 -0.08 36 13 823 0
30DEC26 17.50 P 0.00 0.00 0.00 2.72 -0.07 36 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 3.09 -0.08 37 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 3.48 -0.08 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.88 -0.09 38 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 4.30 -0.09 39 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.72 -0.10 39 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.62 -0.10 42 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.53 -0.12 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.46 -0.13 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.40 -0.14 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.36 -0.11 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.32 -0.11 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.30 -0.14 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.27 -0.15 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.25 -0.16 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.23 -0.16 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.22 -0.16 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.21 -0.16 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.20 -0.16 60 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.19 -0.16 61 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 -0.03 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.18 -0.04 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.26 -0.04 32 0 25 0
30MAR27 12.00 P 0.00 0.00 0.00 0.36 -0.05 32 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.47 -0.06 32 0 400 0
30MAR27 13.00 P 0.00 0.00 0.00 0.62 -0.06 32 0 400 0
30MAR27 13.50 P 0.00 0.00 0.00 0.79 -0.06 33 0 304 0
30MAR27 14.00 P 1.08 1.12 1.08 0.98 -0.07 33 12 642 -8
30MAR27 14.50 P 0.00 0.00 0.00 1.20 -0.06 33 0 325 0
30MAR27 15.00 P 0.00 0.00 0.00 1.43 -0.08 34 0 141 0
30MAR27 15.50 P 0.00 0.00 0.00 1.70 -0.07 34 0 267 0
30MAR27 16.00 P 0.00 0.00 0.00 1.98 -0.07 34 0 134 0
30MAR27 16.50 P 2.35 2.35 2.35 2.29 -0.07 35 30 74 +30
30MAR27 17.00 P 0.00 0.00 0.00 2.61 -0.07 35 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 2.96 -0.07 36 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 3.31 -0.08 36 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.69 -0.08 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.08 -0.08 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.47 -0.10 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.89 -0.10 38 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 5.75 -0.08 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.63 -0.12 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.54 -0.12 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.46 -0.13 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.39 -0.15 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.36 -0.13 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.32 -0.14 46 0 0 0
TOTAL PUT 805 64,767 +699
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SBP GROUP CLOSING PRICE HK$ 5.46
28MAY26 4.30 C 0.00 0.00 0.00 1.17 +0.06 47 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.07 +0.07 43 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.97 +0.07 39 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.76 +0.06 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.67 +0.05 27 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.58 +0.04 31 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.50 +0.05 35 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.32 +0.04 37 0 1 0
28MAY26 5.50 C 0.16 0.16 0.16 0.18 +0.03 37 5 54 +2
28MAY26 5.75 C 0.08 0.09 0.08 0.09 +0.01 37 7 110 +7
28MAY26 6.00 C 0.04 0.05 0.04 0.05 +0.01 40 2 241 +1
28MAY26 6.25 C 0.00 0.00 0.00 0.02 0.00 39 0 390 0
28MAY26 6.50 C 0.02 0.02 0.02 0.01 0.00 41 20 555 +20
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 380 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 228 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 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 1.97 +0.07 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.87 +0.07 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.77 +0.07 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.66 +0.06 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.56 +0.05 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.36 +0.05 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.27 +0.05 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.17 +0.05 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.08 +0.05 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.99 +0.05 33 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.90 +0.05 34 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.81 +0.04 34 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.73 +0.04 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.64 +0.03 33 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.59 +0.05 38 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.43 +0.05 38 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 0.29 +0.03 37 0 73 0
29JUN26 5.75 C 0.19 0.19 0.19 0.20 +0.02 38 4 35 +4
29JUN26 6.00 C 0.14 0.14 0.14 0.13 +0.01 38 1 13 +1
29JUN26 6.25 C 0.00 0.00 0.00 0.08 0.00 38 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 0.00 38 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 0.00 39 0 266 0
29JUN26 7.00 C 0.03 0.03 0.03 0.02 0.00 40 1 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 184 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 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 70 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 77 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 1.19 +0.04 34 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.10 +0.04 34 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.02 +0.05 37 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.92 +0.03 34 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.85 +0.04 36 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.77 +0.03 35 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.71 +0.04 37 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.66 +0.05 39 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.51 +0.05 39 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.38 +0.03 38 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.29 +0.03 39 0 22 0
30JUL26 6.00 C 0.00 0.00 0.00 0.21 +0.02 39 0 30 0
30JUL26 6.25 C 0.00 0.00 0.00 0.16 +0.02 40 0 31 0
30JUL26 6.50 C 0.11 0.11 0.11 0.11 +0.01 40 5 10 +5
30JUL26 6.75 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 60 0
30JUL26 7.25 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 1.21 +0.03 35 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.13 +0.03 36 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.05 +0.03 37 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.98 +0.03 38 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.91 +0.04 38 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.84 +0.03 38 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.77 +0.03 38 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.73 +0.06 40 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.58 +0.04 40 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.46 +0.04 39 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.36 +0.03 39 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.28 +0.02 40 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.22 +0.02 40 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.17 +0.02 41 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.07 0.00 40 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.25 +0.04 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.18 +0.03 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.10 +0.03 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.03 +0.03 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.96 +0.04 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.90 +0.04 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.83 +0.03 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.76 +0.02 38 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.64 +0.03 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.52 +0.02 39 0 40 0
29SEP26 5.75 C 0.00 0.00 0.00 0.42 +0.02 39 0 474 0
29SEP26 6.00 C 0.00 0.00 0.00 0.33 +0.01 39 0 700 0
29SEP26 6.25 C 0.25 0.25 0.25 0.27 +0.01 39 2 84 +2
29SEP26 6.50 C 0.21 0.21 0.21 0.21 0.00 39 2 102 -2
29SEP26 6.75 C 0.00 0.00 0.00 0.17 +0.01 39 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.14 +0.01 40 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.11 0.00 40 0 193 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 +0.01 41 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 0.00 41 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 0.00 40 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 39 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC26 4.30 C 0.00 0.00 0.00 1.38 +0.06 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.30 +0.04 39 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.23 +0.03 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.18 +0.04 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.12 +0.04 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.05 +0.03 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.98 +0.02 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.93 +0.04 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.80 +0.04 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.68 +0.02 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.58 +0.02 39 0 2 0
30DEC26 6.00 C 0.00 0.00 0.00 0.50 +0.02 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.42 +0.01 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.36 +0.02 39 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.30 +0.01 39 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.26 +0.02 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 +0.01 40 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.18 +0.01 39 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 +0.01 39 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 0.00 39 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 0.00 39 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 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 0.00 39 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 0.00 39 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 1.48 +0.05 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.41 +0.04 39 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.35 +0.04 39 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.29 +0.04 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.23 +0.04 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.17 +0.04 39 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.12 +0.04 40 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 1.06 +0.03 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.94 +0.03 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.82 +0.03 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.74 +0.05 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.63 +0.03 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.56 +0.03 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.50 +0.04 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.44 +0.03 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.39 +0.03 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.33 +0.02 40 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.22 +0.01 40 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 +0.01 40 0 1 0
TOTAL CALL 49 7,183 +40
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 -0.01 38 0 32 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 -0.01 40 0 70 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 -0.01 39 0 220 0
28MAY26 5.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 309 0
28MAY26 5.25 P 0.12 0.12 0.12 0.11 -0.02 39 30 452 +30
28MAY26 5.50 P 0.00 0.00 0.00 0.22 -0.04 38 0 585 0
28MAY26 5.75 P 0.00 0.00 0.00 0.38 -0.05 38 0 391 0
28MAY26 6.00 P 0.00 0.00 0.00 0.59 -0.06 42 0 348 0
28MAY26 6.25 P 0.00 0.00 0.00 0.82 -0.06 46 0 72 0
28MAY26 6.50 P 0.00 0.00 0.00 1.07 -0.05 55 0 322 0
28MAY26 6.75 P 0.00 0.00 0.00 1.31 -0.06 59 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.56 -0.06 66 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.81 -0.06 74 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.06 -0.06 80 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.31 -0.07 87 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.56 -0.07 93 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.81 -0.07 99 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.06 -0.07 104 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.31 -0.07 110 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.56 -0.07 115 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 39 0 2 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 0.00 40 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 33 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 -0.01 39 0 4 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 -0.02 37 0 38 0
29JUN26 4.80 P 0.09 0.09 0.09 0.08 -0.02 37 12 212 +12
29JUN26 4.90 P 0.00 0.00 0.00 0.11 -0.02 38 0 94 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 -0.02 38 0 95 0
29JUN26 5.25 P 0.00 0.00 0.00 0.23 -0.03 38 0 330 0
29JUN26 5.50 P 0.00 0.00 0.00 0.35 -0.05 37 0 252 0
29JUN26 5.75 P 0.00 0.00 0.00 0.51 -0.05 38 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.71 -0.05 41 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 0.92 -0.03 42 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 1.14 -0.06 44 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 1.38 -0.06 48 0 165 0
29JUN26 7.00 P 0.00 0.00 0.00 1.63 -0.06 53 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.87 -0.05 56 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.12 -0.04 61 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 2.34 -0.06 55 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.59 -0.06 60 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.84 -0.06 64 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 3.08 -0.07 63 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 3.33 -0.06 66 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.58 -0.06 70 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.83 -0.06 73 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.08 -0.06 77 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 4.33 -0.06 80 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.58 -0.06 83 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.07 -0.06 83 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.57 -0.06 89 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.07 -0.06 95 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.57 -0.06 100 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.06 -0.07 98 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.06 -0.01 39 0 1 0
30JUL26 4.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 30 0
30JUL26 4.60 P 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.12 -0.02 39 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.15 -0.01 39 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.21 -0.02 39 0 38 0
30JUL26 5.25 P 0.00 0.00 0.00 0.31 -0.03 39 0 14 0
30JUL26 5.50 P 0.00 0.00 0.00 0.45 -0.04 40 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 0.59 -0.04 39 0 60 0
30JUL26 6.00 P 0.00 0.00 0.00 0.79 -0.04 41 0 31 0
30JUL26 6.25 P 0.00 0.00 0.00 0.99 -0.05 43 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.20 -0.05 44 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.43 -0.05 46 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.66 -0.06 48 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 1.90 -0.06 51 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.15 -0.05 55 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.38 -0.05 55 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.63 -0.04 59 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.86 -0.05 57 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.09 -0.06 55 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.10 -0.01 40 0 30 0
28AUG26 4.50 P 0.14 0.14 0.14 0.13 -0.01 41 30 30 +30
28AUG26 4.60 P 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.21 -0.02 41 0 2 0
28AUG26 4.90 P 0.00 0.00 0.00 0.25 -0.01 41 0 4 0
28AUG26 5.00 P 0.00 0.00 0.00 0.28 -0.03 40 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.39 -0.03 40 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 0.52 -0.04 40 0 30 0
28AUG26 5.75 P 0.00 0.00 0.00 0.67 -0.04 40 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.85 -0.04 42 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.05 -0.04 43 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.25 -0.05 44 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.47 -0.05 45 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.69 -0.06 46 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.93 -0.05 49 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.17 -0.05 51 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.41 -0.06 53 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 -0.02 40 0 2 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 -0.02 40 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 -0.03 40 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.26 -0.02 41 0 72 0
29SEP26 4.90 P 0.00 0.00 0.00 0.29 -0.03 40 0 13 0
29SEP26 5.00 P 0.00 0.00 0.00 0.34 -0.03 41 0 115 0
29SEP26 5.25 P 0.00 0.00 0.00 0.45 -0.04 41 0 34 0
29SEP26 5.50 P 0.00 0.00 0.00 0.58 -0.05 40 0 132 0
29SEP26 5.75 P 0.00 0.00 0.00 0.74 -0.04 41 0 501 0
29SEP26 6.00 P 0.00 0.00 0.00 0.91 -0.05 42 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 1.06 -0.05 39 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.29 -0.06 43 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.50 -0.06 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.72 -0.06 45 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.95 -0.03 46 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.19 -0.06 48 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.43 -0.06 50 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.67 -0.06 52 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.92 -0.06 55 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 3.17 -0.04 58 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.41 -0.03 59 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.63 -0.06 57 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.87 -0.05 57 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.11 -0.05 58 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 4.36 -0.05 60 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.60 -0.05 60 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 5.09 -0.05 61 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.59 -0.05 65 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.09 -0.04 69 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.58 -0.05 69 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.08 -0.05 73 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.27 -0.02 41 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.30 -0.02 40 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.34 -0.02 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.38 -0.03 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.42 -0.03 40 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.47 -0.02 41 0 26 0
30DEC26 5.25 P 0.00 0.00 0.00 0.59 -0.03 41 0 28 0
30DEC26 5.50 P 0.00 0.00 0.00 0.73 -0.02 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.86 -0.05 40 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.03 -0.04 41 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.22 -0.04 42 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.41 -0.05 42 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.61 -0.05 43 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.82 -0.05 44 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.03 -0.06 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.26 -0.05 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.49 -0.05 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.72 -0.06 47 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.96 -0.06 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.20 -0.06 50 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 3.44 -0.06 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.69 -0.05 54 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.94 -0.03 56 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.28 -0.02 40 0 6 0
30MAR27 4.40 P 0.00 0.00 0.00 0.30 -0.01 39 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.35 -0.02 40 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.39 -0.02 40 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.43 -0.02 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.47 -0.02 40 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.52 -0.02 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.56 -0.03 40 0 3 0
30MAR27 5.25 P 0.00 0.00 0.00 0.69 -0.03 41 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.82 -0.02 40 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.98 -0.01 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.14 -0.03 41 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.31 -0.03 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.46 -0.04 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.65 -0.04 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.84 -0.05 39 0 4 0
30MAR27 7.25 P 0.00 0.00 0.00 2.10 -0.02 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.32 -0.02 44 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 2.54 -0.03 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.77 -0.04 45 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.00 -0.06 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.24 -0.05 48 0 4 0
TOTAL PUT 72 7,497 +72
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$ 2.08
28MAY26 1.40 C 0.00 0.00 0.00 0.68 +0.07 0 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.63 +0.07 0 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.58 +0.07 0 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.53 +0.07 0 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.49 +0.08 70 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.44 +0.08 63 0 0 0
28MAY26 1.70 C 0.37 0.37 0.37 0.38 +0.06 0 21 22 +20
28MAY26 1.75 C 0.00 0.00 0.00 0.35 +0.08 62 0 1 0
28MAY26 1.80 C 0.00 0.00 0.00 0.30 +0.07 55 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.24 +0.05 36 0 8 0
28MAY26 1.90 C 0.19 0.20 0.19 0.21 +0.06 47 104 71 -39
28MAY26 1.95 C 0.17 0.17 0.17 0.17 +0.05 45 1 5 -1
28MAY26 2.00 C 0.12 0.13 0.12 0.13 +0.04 42 9 195 0
28MAY26 2.10 C 0.08 0.09 0.07 0.08 +0.02 44 27 167 +24
28MAY26 2.20 C 0.05 0.05 0.05 0.05 +0.02 47 25 174 +16
28MAY26 2.30 C 0.03 0.03 0.02 0.03 +0.01 49 12 294 +2
28MAY26 2.40 C 0.02 0.02 0.02 0.02 +0.01 53 21 400 +1
28MAY26 2.50 C 0.01 0.01 0.01 0.01 0.00 53 3 221 +3
28MAY26 2.60 C 0.00 0.00 0.00 0.01 0.00 61 0 28 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 69 0 36 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 76 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 107 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 118 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.18 +0.07 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.13 +0.07 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.08 +0.07 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 1.03 +0.07 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.98 +0.07 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.93 +0.07 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.88 +0.07 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.83 +0.07 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.78 +0.07 0 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.73 +0.07 0 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.68 +0.06 0 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.63 +0.06 0 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.58 +0.06 0 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.54 +0.07 43 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.49 +0.05 39 0 88 0
29JUN26 1.65 C 0.00 0.00 0.00 0.45 +0.06 46 0 8 0
29JUN26 1.70 C 0.40 0.40 0.40 0.40 +0.06 41 1 39 -1
29JUN26 1.75 C 0.00 0.00 0.00 0.37 +0.06 49 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.32 +0.05 43 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.29 +0.05 47 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.25 +0.05 45 0 30 0
29JUN26 1.95 C 0.00 0.00 0.00 0.22 +0.04 46 0 3 0
29JUN26 2.00 C 0.00 0.00 0.00 0.19 +0.04 45 0 31 0
29JUN26 2.10 C 0.13 0.13 0.13 0.15 +0.04 49 10 48 +10
29JUN26 2.20 C 0.11 0.11 0.11 0.11 +0.03 49 1 318 +1
29JUN26 2.30 C 0.08 0.08 0.08 0.08 +0.02 49 10 88 +3
29JUN26 2.40 C 0.00 0.00 0.00 0.06 +0.02 50 0 1,106 0
29JUN26 2.50 C 0.05 0.05 0.05 0.04 +0.01 50 17 182 0
29JUN26 2.60 C 0.00 0.00 0.00 0.03 +0.01 51 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.02 +0.01 51 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 47 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
29JUN26 3.00 C 0.02 0.02 0.02 0.01 0.00 56 20 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 60 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 63 0 19 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 74 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 77 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.69 +0.07 38 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.64 +0.07 34 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.60 +0.07 45 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.55 +0.06 41 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.51 +0.06 45 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.47 +0.06 46 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.43 +0.06 46 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.39 +0.06 46 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.36 +0.06 48 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.32 +0.05 46 0 15 0
30JUL26 1.90 C 0.00 0.00 0.00 0.29 +0.04 47 0 66 0
30JUL26 1.95 C 0.00 0.00 0.00 0.26 +0.04 47 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.23 +0.03 46 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.19 +0.03 48 0 2 0
30JUL26 2.20 C 0.00 0.00 0.00 0.15 +0.03 48 0 7 0
30JUL26 2.30 C 0.00 0.00 0.00 0.12 +0.02 49 0 4 0
30JUL26 2.40 C 0.00 0.00 0.00 0.09 +0.01 48 0 5 0
30JUL26 2.50 C 0.00 0.00 0.00 0.07 +0.01 49 0 11 0
30JUL26 2.60 C 0.07 0.07 0.07 0.06 +0.01 51 1 6 +1
30JUL26 2.70 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.03 0.00 49 0 5 0
30JUL26 2.90 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
28AUG26 1.55 C 0.00 0.00 0.00 0.58 +0.07 51 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.54 +0.07 51 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.50 +0.06 50 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.46 +0.06 49 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.42 +0.05 48 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.39 +0.05 49 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.36 +0.05 49 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.34 +0.06 52 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.30 +0.04 49 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.28 +0.04 50 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.24 +0.04 52 0 0 0
28AUG26 2.20 C 0.19 0.19 0.19 0.20 +0.03 52 1 1 +1
28AUG26 2.30 C 0.00 0.00 0.00 0.17 +0.03 53 0 1 0
28AUG26 2.40 C 0.00 0.00 0.00 0.14 +0.03 53 0 2 0
28AUG26 2.50 C 0.00 0.00 0.00 0.11 +0.02 52 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.08 +0.02 54 0 0 0
28AUG26 2.80 C 0.08 0.08 0.08 0.06 +0.01 52 3 3 +3
28AUG26 2.90 C 0.00 0.00 0.00 0.05 +0.01 53 0 1 0
29SEP26 1.40 C 0.00 0.00 0.00 0.72 +0.06 50 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.68 +0.06 51 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.64 +0.06 51 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.60 +0.07 51 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.56 +0.07 50 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.52 +0.05 49 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.49 +0.06 51 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.46 +0.06 52 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.42 +0.05 50 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.39 +0.04 50 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.37 +0.05 52 0 1 0
29SEP26 1.95 C 0.34 0.35 0.33 0.35 +0.05 53 3 22 +1
29SEP26 2.00 C 0.00 0.00 0.00 0.32 +0.05 52 100 205 +100
29SEP26 2.10 C 0.00 0.00 0.00 0.28 +0.04 53 100 201 +100
29SEP26 2.20 C 0.24 0.24 0.24 0.25 +0.05 55 1 5 +1
29SEP26 2.30 C 0.00 0.00 0.00 0.21 +0.04 54 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.18 +0.04 54 0 200 0
29SEP26 2.50 C 0.00 0.00 0.00 0.15 +0.03 54 0 119 0
29SEP26 2.60 C 0.00 0.00 0.00 0.13 +0.03 54 0 70 0
29SEP26 2.70 C 0.12 0.12 0.12 0.11 +0.03 54 4 93 +4
29SEP26 2.80 C 0.00 0.00 0.00 0.09 +0.02 53 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.08 +0.02 55 0 7 0
29SEP26 3.00 C 0.00 0.00 0.00 0.07 +0.02 55 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.06 +0.02 55 0 9 0
29SEP26 3.20 C 0.00 0.00 0.00 0.05 +0.02 55 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.04 +0.02 54 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.03 +0.02 53 0 19 0
29SEP26 3.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 56 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.77 +0.08 53 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.73 +0.06 53 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.69 +0.07 52 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.66 +0.07 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.62 +0.07 52 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.59 +0.07 52 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.56 +0.07 52 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.53 +0.05 52 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.50 +0.05 52 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.47 +0.04 51 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.45 +0.05 52 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.42 +0.04 52 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.40 +0.05 52 0 12 0
30DEC26 2.10 C 0.00 0.00 0.00 0.38 +0.05 56 0 2 0
30DEC26 2.20 C 0.00 0.00 0.00 0.33 +0.04 54 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.30 +0.04 55 0 115 0
30DEC26 2.40 C 0.00 0.00 0.00 0.27 +0.04 55 0 6 0
30DEC26 2.50 C 0.00 0.00 0.00 0.24 +0.04 55 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.21 +0.03 54 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.19 +0.03 55 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.17 +0.03 55 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.15 +0.03 55 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.13 +0.02 54 0 7 0
30DEC26 3.10 C 0.00 0.00 0.00 0.12 +0.02 55 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.11 +0.02 55 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.10 +0.02 56 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 +0.01 53 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 +0.01 53 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 +0.01 52 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 +0.01 51 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 +0.01 49 0 14 0
30MAR27 1.40 C 0.00 0.00 0.00 0.80 +0.07 51 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.77 +0.07 52 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.73 +0.06 51 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.70 +0.07 51 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.67 +0.07 52 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.64 +0.07 52 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.61 +0.06 52 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.58 +0.06 51 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.56 +0.06 52 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.53 +0.05 52 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.51 +0.05 52 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.48 +0.04 51 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.46 +0.04 52 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.42 +0.05 52 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.39 +0.05 53 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.35 +0.04 53 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.33 +0.04 54 0 1 0
30MAR27 2.50 C 0.30 0.30 0.30 0.30 +0.04 54 1 8 +1
30MAR27 2.60 C 0.00 0.00 0.00 0.27 +0.04 53 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.24 +0.03 53 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.22 +0.03 53 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.20 +0.03 53 0 0 0
30MAR27 3.00 C 0.23 0.23 0.23 0.18 +0.02 53 2 6 +2
30MAR27 3.10 C 0.00 0.00 0.00 0.17 +0.03 54 0 0 0
30MAR27 3.20 C 0.18 0.18 0.18 0.15 +0.02 53 1 1 +1
30MAR27 3.30 C 0.00 0.00 0.00 0.14 +0.02 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.13 +0.02 54 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.11 +0.01 52 0 9 0
TOTAL CALL 499 10,335 +254
28MAY26 1.40 P 0.00 0.00 0.00 0.01 0.00 104 0 36 0
28MAY26 1.45 P 0.00 0.00 0.00 0.01 0.00 96 0 8 0
28MAY26 1.50 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
28MAY26 1.55 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
28MAY26 1.60 P 0.00 0.00 0.00 0.01 0.00 74 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.01 0.00 67 0 18 0
28MAY26 1.70 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
28MAY26 1.75 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
28MAY26 1.80 P 0.01 0.01 0.01 0.01 -0.01 46 8 33 -2
28MAY26 1.85 P 0.02 0.02 0.02 0.01 -0.02 40 1 86 -1
28MAY26 1.90 P 0.03 0.03 0.02 0.02 -0.02 42 103 173 +1
28MAY26 1.95 P 0.04 0.04 0.04 0.04 -0.02 47 6 35 +5
28MAY26 2.00 P 0.05 0.05 0.05 0.05 -0.04 43 13 120 0
28MAY26 2.10 P 0.00 0.00 0.00 0.10 -0.05 45 0 37 0
28MAY26 2.20 P 0.00 0.00 0.00 0.17 -0.05 49 0 49 0
28MAY26 2.30 P 0.00 0.00 0.00 0.25 -0.06 51 0 258 0
28MAY26 2.40 P 0.35 0.35 0.35 0.34 -0.07 56 2 407 0
28MAY26 2.50 P 0.43 0.43 0.43 0.43 -0.07 56 15 214 +13
28MAY26 2.60 P 0.55 0.55 0.53 0.53 -0.07 65 23 25 +19
28MAY26 2.70 P 0.63 0.63 0.63 0.63 -0.06 72 21 27 +21
28MAY26 2.80 P 0.00 0.00 0.00 0.73 -0.07 80 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.83 -0.06 87 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.93 -0.06 94 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 1.03 -0.06 101 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.13 -0.06 107 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.23 -0.06 112 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.33 -0.06 118 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.43 -0.06 124 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.53 -0.06 129 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.63 -0.06 134 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 111 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 86 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 81 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 76 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 56 0 28 0
29JUN26 1.55 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.01 -0.01 47 0 75 0
29JUN26 1.65 P 0.00 0.00 0.00 0.01 -0.02 42 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.02 -0.02 46 0 45 0
29JUN26 1.75 P 0.00 0.00 0.00 0.03 -0.02 47 0 18 0
29JUN26 1.80 P 0.03 0.03 0.03 0.04 -0.02 47 2 44 0
29JUN26 1.85 P 0.00 0.00 0.00 0.06 -0.01 50 0 69 0
29JUN26 1.90 P 0.06 0.06 0.05 0.07 -0.02 47 5 44 +5
29JUN26 1.95 P 0.00 0.00 0.00 0.09 -0.02 48 0 30 0
29JUN26 2.00 P 0.11 0.11 0.11 0.11 -0.03 48 2 80 0
29JUN26 2.10 P 0.00 0.00 0.00 0.16 -0.04 48 0 36 0
29JUN26 2.20 P 0.00 0.00 0.00 0.22 -0.05 48 0 23 0
29JUN26 2.30 P 0.00 0.00 0.00 0.29 -0.06 48 0 126 0
29JUN26 2.40 P 0.00 0.00 0.00 0.38 -0.05 53 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.46 -0.06 53 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.55 -0.07 55 0 102 0
29JUN26 2.70 P 0.00 0.00 0.00 0.65 -0.07 61 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.75 -0.06 66 0 2 0
29JUN26 2.90 P 0.00 0.00 0.00 0.85 -0.06 72 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.94 -0.07 70 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.04 -0.06 75 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.13 -0.07 71 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.23 -0.07 74 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.33 -0.07 78 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.43 -0.07 81 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.53 -0.07 85 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.63 -0.07 88 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.73 -0.07 91 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.83 -0.07 95 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.93 -0.07 98 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.03 -0.07 101 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.13 -0.07 104 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30JUL26 1.45 P 0.01 0.01 0.01 0.01 0.00 48 1 2 +1
30JUL26 1.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.02 -0.01 48 0 3 0
30JUL26 1.60 P 0.00 0.00 0.00 0.03 -0.01 50 0 1 0
30JUL26 1.65 P 0.00 0.00 0.00 0.04 -0.01 51 0 6 0
30JUL26 1.70 P 0.00 0.00 0.00 0.05 -0.01 50 0 1 0
30JUL26 1.75 P 0.00 0.00 0.00 0.06 -0.01 49 0 6 0
30JUL26 1.80 P 0.00 0.00 0.00 0.07 -0.02 48 0 103 0
30JUL26 1.85 P 0.00 0.00 0.00 0.08 -0.03 46 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.10 -0.03 47 0 6 0
30JUL26 1.95 P 0.00 0.00 0.00 0.12 -0.03 47 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.15 -0.03 49 0 16 0
30JUL26 2.10 P 0.00 0.00 0.00 0.20 -0.04 49 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.26 -0.05 49 0 13 0
30JUL26 2.30 P 0.00 0.00 0.00 0.33 -0.05 50 0 29 0
30JUL26 2.40 P 0.41 0.41 0.41 0.41 -0.05 52 2 2 +2
30JUL26 2.50 P 0.00 0.00 0.00 0.49 -0.06 52 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.58 -0.06 55 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.67 -0.06 57 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.76 -0.07 58 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.85 -0.07 58 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.95 -0.07 62 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.07 -0.02 50 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.10 -0.02 50 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.12 -0.02 51 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.14 -0.03 50 0 2 0
28AUG26 1.95 P 0.00 0.00 0.00 0.16 -0.03 50 0 1 0
28AUG26 2.00 P 0.00 0.00 0.00 0.18 -0.04 49 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.24 -0.04 51 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.31 -0.04 53 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.37 -0.05 52 0 2 0
28AUG26 2.40 P 0.00 0.00 0.00 0.44 -0.06 52 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.53 -0.05 56 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.61 -0.05 56 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.70 -0.05 58 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.78 -0.06 57 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.88 -0.06 61 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.04 -0.01 53 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.05 -0.01 53 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.06 -0.01 53 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.07 -0.01 52 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.08 -0.02 51 0 14 0
29SEP26 1.70 P 0.10 0.10 0.10 0.10 -0.02 53 1 46 0
29SEP26 1.75 P 0.00 0.00 0.00 0.11 -0.02 51 0 15 0
29SEP26 1.80 P 0.00 0.00 0.00 0.13 -0.02 51 0 13 0
29SEP26 1.85 P 0.00 0.00 0.00 0.15 -0.03 52 0 11 0
29SEP26 1.90 P 0.00 0.00 0.00 0.17 -0.03 51 0 10 0
29SEP26 1.95 P 0.00 0.00 0.00 0.20 -0.03 53 0 2 0
29SEP26 2.00 P 0.00 0.00 0.00 0.23 -0.02 54 100 315 +100
29SEP26 2.10 P 0.00 0.00 0.00 0.28 -0.02 53 100 229 +100
29SEP26 2.20 P 0.00 0.00 0.00 0.34 -0.03 53 0 26 0
29SEP26 2.30 P 0.00 0.00 0.00 0.41 -0.04 54 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.48 -0.04 55 0 203 0
29SEP26 2.50 P 0.00 0.00 0.00 0.55 -0.05 54 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.64 -0.04 57 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.72 -0.05 57 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 0.81 -0.05 59 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.90 -0.05 60 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.99 -0.06 61 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.08 -0.06 62 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.17 -0.06 62 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.26 -0.06 62 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.35 -0.07 61 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.45 -0.06 63 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.54 -0.07 62 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.64 -0.07 64 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.74 -0.06 66 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.83 -0.07 63 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.93 -0.07 65 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.03 -0.07 67 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.13 -0.07 69 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.07 -0.01 54 0 7 0
30DEC26 1.45 P 0.00 0.00 0.00 0.08 -0.01 54 0 68 0
30DEC26 1.50 P 0.00 0.00 0.00 0.10 -0.01 55 0 12 0
30DEC26 1.55 P 0.00 0.00 0.00 0.11 -0.01 54 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.13 -0.01 55 0 22 0
30DEC26 1.65 P 0.00 0.00 0.00 0.14 -0.01 53 0 10 0
30DEC26 1.70 P 0.00 0.00 0.00 0.16 -0.01 54 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.17 -0.02 52 0 3 0
30DEC26 1.80 P 0.00 0.00 0.00 0.20 -0.02 53 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.22 -0.02 53 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.25 -0.02 54 0 3 0
30DEC26 1.95 P 0.00 0.00 0.00 0.27 -0.03 53 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.30 -0.02 54 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.34 -0.03 52 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.41 -0.03 53 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.48 -0.03 54 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.55 -0.04 54 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.63 -0.04 56 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.71 -0.04 57 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.79 -0.04 57 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.87 -0.04 58 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.96 -0.04 59 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.04 -0.05 59 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.13 -0.05 60 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.22 -0.05 60 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.31 -0.05 61 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.40 -0.06 62 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.49 -0.06 62 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.58 -0.06 61 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.67 -0.06 61 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.77 -0.06 63 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.86 -0.06 62 0 1 0
30MAR27 1.40 P 0.00 0.00 0.00 0.09 -0.01 52 0 11 0
30MAR27 1.45 P 0.00 0.00 0.00 0.11 -0.01 53 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.13 -0.01 54 0 8 0
30MAR27 1.55 P 0.00 0.00 0.00 0.14 -0.01 52 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.15 -0.02 51 1 6 +1
30MAR27 1.65 P 0.00 0.00 0.00 0.17 -0.01 51 0 14 0
30MAR27 1.70 P 0.00 0.00 0.00 0.19 -0.02 51 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.21 -0.02 51 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.23 -0.02 50 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.26 -0.01 52 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.28 -0.02 51 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.31 -0.02 51 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.34 -0.02 52 1 12 0
30MAR27 2.10 P 0.00 0.00 0.00 0.40 -0.03 53 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.46 -0.02 52 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.53 -0.03 53 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.60 -0.04 54 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.68 -0.03 55 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.75 -0.04 55 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.83 -0.04 55 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.91 -0.04 56 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.99 -0.05 56 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.08 -0.04 57 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.16 -0.05 57 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.25 -0.05 58 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.34 -0.05 58 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.43 -0.05 59 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.52 -0.05 59 0 1 0
TOTAL PUT 407 4,528 +265
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$ 144.00
28MAY26 97.50 C 0.00 0.00 0.00 46.53 -2.32 0 0 0 0
28MAY26 100.00 C 44.00 44.00 44.00 44.05 -2.31 0 1 2 +1
28MAY26 102.50 C 0.00 0.00 0.00 41.57 -2.29 0 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 39.16 -2.20 42 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 36.62 -2.25 0 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 34.06 -2.31 0 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 31.59 -2.29 0 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 29.17 -2.21 0 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 26.63 -2.26 0 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 24.19 -2.20 28 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 21.72 -2.19 29 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 19.27 -2.17 29 0 126 0
28MAY26 127.50 C 0.00 0.00 0.00 16.85 -2.14 29 0 47 0
28MAY26 130.00 C 0.00 0.00 0.00 14.51 -2.07 29 0 73 0
28MAY26 132.50 C 0.00 0.00 0.00 12.26 -1.99 29 0 93 0
28MAY26 135.00 C 0.00 0.00 0.00 10.15 -1.87 29 0 171 0
28MAY26 137.50 C 0.00 0.00 0.00 8.21 -1.72 29 0 147 0
28MAY26 140.00 C 8.00 8.00 6.30 6.57 -1.20 30 36 92 -19
28MAY26 142.50 C 4.90 4.90 4.90 4.91 -1.42 29 10 107 +6
28MAY26 145.00 C 4.59 4.59 3.66 3.75 -1.23 29 53 224 -11
28MAY26 147.50 C 3.66 3.66 2.60 2.62 -1.04 29 100 139 -11
28MAY26 150.00 C 2.58 2.58 2.00 1.96 -0.73 30 78 231 +22
28MAY26 152.50 C 1.53 1.53 1.39 1.34 -0.55 30 2 181 0
28MAY26 155.00 C 1.27 1.30 0.98 0.89 -0.40 29 18 105 -2
28MAY26 157.50 C 0.90 0.90 0.76 0.57 -0.29 29 2 47 0
28MAY26 160.00 C 0.00 0.00 0.00 0.36 -0.19 29 0 93 0
28MAY26 162.50 C 0.41 0.41 0.41 0.22 -0.12 29 3 35 0
28MAY26 165.00 C 0.00 0.00 0.00 0.13 -0.08 29 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.08 -0.04 30 0 8 0
29JUN26 60.00 C 0.00 0.00 0.00 84.74 -1.69 123 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 82.26 -1.68 118 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 79.75 -1.70 112 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 77.27 -1.69 108 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 74.78 -1.69 103 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 72.30 -1.68 99 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 69.84 -1.65 96 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 67.34 -1.66 91 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 64.87 -1.64 88 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 62.36 -1.66 83 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 59.88 -1.65 80 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 57.38 -1.66 76 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 54.92 -1.63 73 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 52.45 -1.61 70 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 49.92 -1.64 65 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 47.47 -1.60 63 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 45.01 -1.58 60 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 42.54 -1.56 57 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 40.08 -1.53 54 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 37.64 -1.49 52 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 35.18 -1.47 49 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 32.75 -1.43 46 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 30.37 -1.70 45 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 27.95 -1.34 42 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 25.51 -1.71 39 0 1,063 0
29JUN26 122.50 C 0.00 0.00 0.00 23.12 -0.79 37 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 20.20 -1.46 29 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 18.03 -1.35 29 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 15.96 -1.87 29 0 75 0
29JUN26 132.50 C 0.00 0.00 0.00 14.00 -1.78 29 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 12.17 -1.67 29 0 181 0
29JUN26 137.50 C 0.00 0.00 0.00 10.49 -1.54 29 0 155 0
29JUN26 140.00 C 0.00 0.00 0.00 9.07 -0.98 30 0 221 0
29JUN26 142.50 C 7.57 7.80 7.57 7.64 -1.24 30 15 200 +15
29JUN26 145.00 C 6.83 6.83 6.83 6.38 -1.32 30 10 143 +6
29JUN26 147.50 C 0.00 0.00 0.00 5.28 -1.12 30 5 103 0
29JUN26 150.00 C 4.63 4.75 4.60 4.34 -1.00 30 17 78 +1
29JUN26 152.50 C 4.15 4.15 3.85 3.58 -0.80 30 62 156 +61
29JUN26 155.00 C 0.00 0.00 0.00 2.88 -0.68 30 0 59 0
29JUN26 157.50 C 2.45 2.45 2.45 2.29 -0.57 30 2 49 0
29JUN26 160.00 C 0.00 0.00 0.00 1.80 -0.48 30 0 27 0
29JUN26 162.50 C 1.52 1.52 1.52 1.41 -0.39 30 1 32 0
29JUN26 165.00 C 0.00 0.00 0.00 1.09 -0.32 30 0 2 0
29JUN26 167.50 C 1.17 1.21 1.17 0.83 -0.26 30 3 25 +2
30JUL26 105.00 C 0.00 0.00 0.00 40.54 -1.35 46 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 38.12 -1.32 44 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 35.52 -1.48 40 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 33.16 -1.43 39 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 30.99 -1.08 39 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 28.48 -0.81 36 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 26.33 -0.89 36 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 24.08 -0.56 34 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 21.27 -1.21 29 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 19.26 -1.19 30 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 17.34 -1.74 30 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 15.52 -1.66 29 0 22 0
30JUL26 135.00 C 0.00 0.00 0.00 13.82 -1.56 30 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 12.23 -1.46 29 0 90 0
30JUL26 140.00 C 0.00 0.00 0.00 11.02 -0.91 30 0 63 0
30JUL26 142.50 C 0.00 0.00 0.00 9.62 -1.37 30 0 59 0
30JUL26 145.00 C 8.69 8.75 8.69 8.27 -1.35 30 3 57 +1
30JUL26 147.50 C 0.00 0.00 0.00 7.21 -1.15 30 0 32 0
30JUL26 150.00 C 0.00 0.00 0.00 6.20 -1.04 30 0 37 0
30JUL26 152.50 C 5.48 5.48 5.48 5.34 -0.89 30 2 52 +2
30JUL26 155.00 C 4.96 5.25 4.96 4.57 -0.76 30 80 160 +40
30JUL26 157.50 C 0.00 0.00 0.00 3.87 -0.67 30 0 90 0
30JUL26 160.00 C 3.63 3.63 3.63 3.25 -0.59 30 15 150 0
30JUL26 162.50 C 3.20 3.20 3.10 2.72 -0.48 30 46 107 +45
30JUL26 165.00 C 2.76 2.76 2.76 2.27 - 30 15 15 -
30JUL26 167.50 C 0.00 0.00 0.00 1.82 - 29 0 0 -
28AUG26 112.50 C 0.00 0.00 0.00 33.92 -0.67 38 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 31.66 -0.95 37 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 29.38 -0.23 36 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 27.17 -0.26 34 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 25.03 -0.32 34 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 22.97 -0.37 33 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 20.38 -1.03 30 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 18.56 -0.99 30 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 16.83 -1.51 30 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 15.20 -1.42 30 0 15 0
28AUG26 137.50 C 0.00 0.00 0.00 13.68 -1.32 30 0 15 0
28AUG26 140.00 C 0.00 0.00 0.00 12.47 -1.42 30 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 11.10 -1.34 30 0 0 0
28AUG26 145.00 C 10.32 10.32 10.32 9.83 -1.26 30 15 15 +15
28AUG26 147.50 C 9.16 9.16 9.16 8.71 -1.14 30 15 15 +15
28AUG26 150.00 C 8.14 8.14 8.14 7.68 -1.03 30 15 15 +15
28AUG26 152.50 C 0.00 0.00 0.00 6.79 -0.88 30 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 5.97 -0.77 30 0 2 0
28AUG26 157.50 C 5.65 5.65 5.62 5.25 -0.64 30 62 62 +62
28AUG26 160.00 C 0.00 0.00 0.00 4.56 -0.57 30 0 0 0
28AUG26 162.50 C 4.37 4.51 4.34 3.95 -0.50 30 90 94 +90
28AUG26 165.00 C 0.00 0.00 0.00 3.31 - 30 0 0 -
28AUG26 167.50 C 0.00 0.00 0.00 2.85 - 30 0 0 -
29SEP26 67.50 C 0.00 0.00 0.00 77.78 -1.18 67 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 75.31 -1.16 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 72.86 -1.12 62 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 70.42 -1.07 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 67.96 -1.04 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 65.53 -1.02 56 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 63.08 -1.48 54 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 60.67 -1.02 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 58.24 -1.38 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 55.82 -0.81 49 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 53.40 -1.31 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 51.08 -1.33 46 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 48.60 -1.40 44 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 46.20 -1.42 42 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 43.83 -1.41 41 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 41.00 -1.88 35 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 39.16 -1.39 38 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 36.88 -1.37 37 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 34.63 -1.35 36 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 32.43 -1.33 36 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 30.25 -1.33 35 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 28.13 -1.32 34 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 26.08 -0.23 33 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 24.11 -0.28 33 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 21.58 -0.97 30 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 19.84 -0.94 30 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 18.18 -0.92 30 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 16.61 -0.89 30 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 15.13 -1.35 30 0 146 0
29SEP26 140.00 C 0.00 0.00 0.00 13.75 -1.27 30 0 23 0
29SEP26 142.50 C 0.00 0.00 0.00 12.51 -0.75 30 0 119 0
29SEP26 145.00 C 0.00 0.00 0.00 11.29 -1.26 30 0 31 0
29SEP26 147.50 C 10.68 10.68 10.09 10.09 -1.28 30 50 66 +50
29SEP26 150.00 C 9.31 9.31 9.14 9.32 -0.92 31 22 62 +22
29SEP26 152.50 C 0.00 0.00 0.00 8.39 -0.80 31 0 40 0
29SEP26 155.00 C 7.94 7.94 7.94 7.51 -0.69 31 15 149 0
29SEP26 157.50 C 0.00 0.00 0.00 6.69 -0.63 31 0 40 0
29SEP26 160.00 C 6.27 6.40 6.27 5.85 -0.72 30 40 41 +39
29SEP26 162.50 C 5.60 5.60 5.60 5.27 -0.58 30 22 22 +20
29SEP26 165.00 C 5.09 5.09 5.09 4.67 -0.55 30 30 32 +30
29SEP26 167.50 C 4.86 4.86 4.67 4.12 -0.24 30 80 82 +72
30DEC26 72.50 C 0.00 0.00 0.00 73.16 -1.49 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 70.74 -1.03 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 68.31 -1.41 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 65.89 -1.37 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 63.47 -1.09 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 61.09 -0.60 46 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 58.24 -1.38 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 56.25 -0.38 43 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 53.87 -1.42 42 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 51.51 -1.03 41 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 49.15 -0.92 39 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 46.80 -0.82 38 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 43.83 -1.64 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 42.18 -1.03 36 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 39.94 -0.61 35 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 37.75 -0.99 35 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 35.62 -0.90 34 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 33.46 -0.46 33 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 31.44 -0.14 33 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 29.44 -1.23 32 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 27.50 -1.21 32 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 25.67 -0.10 32 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 23.88 -0.14 31 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 21.57 -0.72 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 20.00 -0.73 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 18.50 -0.71 29 0 13 0
30DEC26 137.50 C 0.00 0.00 0.00 17.11 -0.66 29 0 52 0
30DEC26 140.00 C 16.65 16.65 16.65 15.78 -0.64 29 1 73 0
30DEC26 142.50 C 0.00 0.00 0.00 14.66 -0.74 30 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 13.48 -1.26 30 0 21 0
30DEC26 147.50 C 0.00 0.00 0.00 12.39 -1.11 30 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 11.51 -0.94 30 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 10.45 -0.98 30 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 9.59 -0.88 30 0 33 0
30DEC26 157.50 C 0.00 0.00 0.00 8.80 -0.71 30 0 18 0
30DEC26 160.00 C 8.66 8.66 8.66 7.98 -0.74 30 15 81 0
30DEC26 162.50 C 0.00 0.00 0.00 7.32 -0.63 30 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 6.68 -0.50 30 0 2 0
30DEC26 167.50 C 6.15 6.15 6.15 6.08 -0.11 30 1 1 0
30MAR27 105.00 C 0.00 0.00 0.00 42.58 -0.97 33 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 40.47 -0.91 33 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 38.36 -0.48 32 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 36.29 -0.49 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 34.27 -0.57 31 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 32.31 -0.85 31 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 30.43 -0.79 31 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 28.61 -0.87 30 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 26.89 -0.77 30 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 25.18 -0.16 30 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 23.56 -0.23 30 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 22.02 -0.31 29 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 20.26 -0.60 29 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 18.96 -0.59 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 17.66 -0.62 29 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 16.26 -1.14 28 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 15.14 -1.41 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 14.40 -1.01 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 13.20 -1.19 29 0 4 0
30MAR27 152.50 C 0.00 0.00 0.00 12.29 -1.09 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 11.43 -1.00 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 10.64 -0.90 29 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.90 -0.81 29 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 9.14 -0.75 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 8.61 -0.57 29 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 8.03 -0.24 29 0 4 0
TOTAL CALL 1,052 11,034 +589
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 57 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 50 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 40 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 37 0 44 0
28MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 34 0 65 0
28MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 31 0 77 0
28MAY26 120.00 P 0.14 0.14 0.14 0.02 +0.01 30 2 526 0
28MAY26 122.50 P 0.18 0.18 0.18 0.04 +0.02 30 1 95 0
28MAY26 125.00 P 0.22 0.22 0.22 0.08 +0.04 29 1 179 0
28MAY26 127.50 P 0.00 0.00 0.00 0.17 +0.08 29 0 103 0
28MAY26 130.00 P 0.40 0.50 0.40 0.32 +0.13 29 19 173 0
28MAY26 132.50 P 0.63 0.63 0.63 0.58 +0.23 29 1 150 +1
28MAY26 135.00 P 0.95 0.95 0.92 0.98 +0.35 29 18 154 +1
28MAY26 137.50 P 1.30 1.53 1.30 1.54 +0.49 29 3 224 0
28MAY26 140.00 P 1.95 2.36 1.84 2.26 +0.62 29 72 125 +30
28MAY26 142.50 P 2.82 3.25 2.82 3.24 +0.77 29 26 79 0
28MAY26 145.00 P 3.85 4.55 3.85 4.49 +1.04 29 22 39 0
28MAY26 147.50 P 5.96 5.96 5.96 5.99 +1.35 29 15 42 0
28MAY26 150.00 P 0.00 0.00 0.00 7.70 +1.50 29 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 9.61 +1.69 29 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 11.69 +1.83 29 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 13.89 +1.94 29 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 16.20 +2.03 29 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 18.59 +1.61 29 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 21.03 +1.59 29 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 23.50 +2.18 0 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 73 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 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 58 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 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 40 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 38 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 34 0 51 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 29 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.02 0.00 29 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 41 0
29JUN26 112.50 P 0.00 0.00 0.00 0.07 +0.02 29 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 0.12 +0.03 29 0 62 0
29JUN26 117.50 P 0.00 0.00 0.00 0.20 +0.06 29 0 47 0
29JUN26 120.00 P 0.00 0.00 0.00 0.32 +0.09 29 0 358 0
29JUN26 122.50 P 0.00 0.00 0.00 0.49 +0.13 29 0 147 0
29JUN26 125.00 P 0.00 0.00 0.00 0.75 +0.20 30 0 172 0
29JUN26 127.50 P 1.34 1.34 1.34 1.09 +0.28 30 4 111 +4
29JUN26 130.00 P 1.58 1.75 1.58 1.53 +0.36 30 2 634 0
29JUN26 132.50 P 2.20 2.20 2.20 2.08 +0.45 30 3 106 +3
29JUN26 135.00 P 2.74 2.75 2.70 2.76 +0.55 30 19 183 -4
29JUN26 137.50 P 0.00 0.00 0.00 3.56 +0.66 30 0 200 0
29JUN26 140.00 P 4.14 4.20 3.95 4.45 +0.82 29 3 60 0
29JUN26 142.50 P 0.00 0.00 0.00 5.51 +0.96 29 0 73 0
29JUN26 145.00 P 0.00 0.00 0.00 6.76 +1.08 29 0 36 0
29JUN26 147.50 P 7.40 7.40 7.40 8.10 +1.20 29 1 1 +1
29JUN26 150.00 P 0.00 0.00 0.00 9.79 +1.47 29 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 11.50 +1.47 29 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 13.32 +1.56 29 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 15.24 +1.65 29 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 17.30 +1.78 29 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 19.44 +1.33 29 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 21.64 +1.33 29 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 23.58 +1.00 24 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 8 0
30JUL26 107.50 P 0.00 0.00 0.00 0.12 +0.03 29 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.19 +0.05 29 0 12 0
30JUL26 112.50 P 0.00 0.00 0.00 0.29 +0.08 29 0 11 0
30JUL26 115.00 P 0.00 0.00 0.00 0.42 +0.10 29 0 20 0
30JUL26 117.50 P 0.00 0.00 0.00 0.60 +0.14 29 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 0.85 +0.20 30 0 91 0
30JUL26 122.50 P 0.00 0.00 0.00 1.16 +0.23 30 0 75 0
30JUL26 125.00 P 0.00 0.00 0.00 1.58 +0.31 30 0 5 0
30JUL26 127.50 P 0.00 0.00 0.00 2.07 +0.40 30 0 17 0
30JUL26 130.00 P 0.00 0.00 0.00 2.67 +0.51 30 0 30 0
30JUL26 132.50 P 0.00 0.00 0.00 3.35 +0.56 30 0 16 0
30JUL26 135.00 P 0.00 0.00 0.00 4.17 +0.73 30 0 181 0
30JUL26 137.50 P 4.75 4.75 4.75 5.04 +0.73 30 1 91 +1
30JUL26 140.00 P 5.85 5.85 5.68 5.96 +0.85 29 2 22 +2
30JUL26 142.50 P 0.00 0.00 0.00 7.08 +1.11 29 0 0 0
30JUL26 145.00 P 8.09 8.09 8.09 8.34 +1.12 29 1 1 +1
30JUL26 147.50 P 0.00 0.00 0.00 9.76 +1.37 29 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 11.33 +1.57 30 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 12.91 +1.45 29 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 14.67 +1.51 29 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 16.48 +1.56 30 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 18.41 +1.67 29 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 20.41 +1.74 30 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 22.49 - 30 0 0 -
30JUL26 167.50 P 0.00 0.00 0.00 24.38 - 28 0 0 -
28AUG26 112.50 P 0.00 0.00 0.00 0.60 +0.16 30 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 0.82 +0.20 30 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 1.08 +0.24 30 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 1.43 +0.33 30 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 1.83 +0.33 30 0 15 0
28AUG26 125.00 P 0.00 0.00 0.00 2.38 +0.46 30 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 2.98 +0.56 30 0 15 0
28AUG26 130.00 P 3.36 3.36 3.36 3.64 +0.61 30 15 15 +15
28AUG26 132.50 P 0.00 0.00 0.00 4.41 +0.72 30 0 0 0
28AUG26 135.00 P 4.83 4.86 4.83 5.24 +0.75 30 2 2 +2
28AUG26 137.50 P 0.00 0.00 0.00 6.10 +0.81 30 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 7.13 +0.88 29 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 8.29 +1.21 29 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 9.56 +1.33 29 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 10.94 +1.45 29 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 12.47 +1.64 30 0 0 0
28AUG26 152.50 P 13.25 13.25 13.25 14.12 +1.57 30 15 15 +15
28AUG26 155.00 P 0.00 0.00 0.00 15.79 +1.53 30 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 17.56 +1.61 30 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 19.39 +1.67 30 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 21.33 +1.17 30 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 23.30 - 30 0 0 -
28AUG26 167.50 P 0.00 0.00 0.00 25.12 - 29 0 0 -
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 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 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.07 +0.02 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.11 +0.04 30 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.15 +0.04 30 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.22 +0.06 30 0 121 0
29SEP26 102.50 P 0.00 0.00 0.00 0.31 +0.07 30 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 0.43 +0.09 30 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 0.59 +0.13 30 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 0.77 +0.15 30 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 1.03 +0.21 30 0 64 0
29SEP26 115.00 P 0.00 0.00 0.00 1.32 +0.24 30 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 1.68 +0.30 30 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 2.10 +0.31 30 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 2.59 +0.34 30 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 3.26 +0.51 30 0 44 0
29SEP26 127.50 P 0.00 0.00 0.00 3.92 +0.55 30 0 74 0
29SEP26 130.00 P 4.51 4.77 4.50 4.70 +0.68 30 119 133 +119
29SEP26 132.50 P 0.00 0.00 0.00 5.46 +0.64 30 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 6.33 +0.73 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 7.31 +0.86 30 0 154 0
29SEP26 140.00 P 0.00 0.00 0.00 8.39 +1.03 30 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 9.47 +1.02 30 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 10.85 +1.33 30 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 12.23 +1.35 30 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 13.61 +1.43 30 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 15.20 +1.58 30 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 16.91 +1.72 30 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 18.65 +1.02 30 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 20.43 +0.99 30 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 21.99 +0.71 29 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 23.92 +0.72 29 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 25.91 +0.71 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.02 0.00 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.09 +0.03 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.13 +0.04 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.19 +0.05 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.26 +0.07 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.36 +0.09 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.48 +0.11 29 0 113 0
30DEC26 97.50 P 0.00 0.00 0.00 0.64 +0.15 29 0 11 0
30DEC26 100.00 P 0.00 0.00 0.00 0.82 +0.17 29 0 180 0
30DEC26 102.50 P 1.37 1.37 1.37 1.05 +0.22 29 5 70 0
30DEC26 105.00 P 0.00 0.00 0.00 1.31 +0.23 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 1.65 +0.31 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 2.01 +0.33 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 2.45 +0.41 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 2.94 +0.45 29 0 13 0
30DEC26 117.50 P 0.00 0.00 0.00 3.50 +0.44 29 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 4.13 +0.48 29 0 41 0
30DEC26 122.50 P 0.00 0.00 0.00 4.66 +0.36 29 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 5.67 +0.67 29 0 316 0
30DEC26 127.50 P 0.00 0.00 0.00 6.44 +0.61 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 7.46 +0.90 30 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 8.42 +0.92 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 9.35 +0.91 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 10.47 +1.05 29 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 11.66 +1.08 29 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 12.95 +1.27 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 14.31 +1.36 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 15.74 +1.44 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 17.19 +1.43 29 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 18.78 +1.54 29 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 20.15 +1.32 28 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 21.88 +0.57 28 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 23.67 +0.56 28 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 25.50 +0.58 29 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 27.36 +0.63 28 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 29.31 +0.61 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 2.06 +0.30 29 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 2.45 +0.33 29 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 2.94 +0.34 29 0 15 0
30MAR27 112.50 P 0.00 0.00 0.00 3.43 +0.33 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 4.04 +0.43 29 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 4.71 +0.46 29 0 8 0
30MAR27 120.00 P 5.55 5.55 5.55 5.29 +0.38 28 1 16 +1
30MAR27 122.50 P 0.00 0.00 0.00 5.99 +0.36 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 7.14 +0.68 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 7.92 +0.65 29 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 8.88 +0.72 29 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 10.20 +1.01 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 10.98 +0.89 29 0 0 0
30MAR27 137.50 P 11.90 11.90 11.90 12.12 +0.97 28 1 1 +1
30MAR27 140.00 P 0.00 0.00 0.00 13.34 +0.99 28 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 14.63 +1.00 28 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 16.00 +1.22 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 17.44 +1.31 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 19.03 +1.51 29 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 20.61 +1.62 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 21.83 +1.31 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 23.49 +0.45 28 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 25.24 +0.52 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 27.03 +0.50 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 28.85 +0.50 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 30.75 +0.56 28 0 0 0
TOTAL PUT 374 9,782 +193
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$ 3.16
28MAY26 2.00 C 0.00 0.00 0.00 1.17 +0.16 101 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 1.07 +0.16 91 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.97 +0.16 82 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.87 +0.16 73 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.77 +0.15 64 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.67 +0.16 56 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.57 +0.15 48 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.46 +0.13 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.38 +0.13 41 0 119 0
28MAY26 2.90 C 0.00 0.00 0.00 0.30 +0.11 43 0 148 0
28MAY26 3.00 C 0.20 0.20 0.17 0.23 +0.10 44 5 152 -1
28MAY26 3.10 C 0.13 0.13 0.12 0.17 +0.08 45 53 78 -51
28MAY26 3.20 C 0.08 0.11 0.08 0.13 +0.07 48 120 398 +43
28MAY26 3.30 C 0.05 0.09 0.05 0.09 +0.05 47 1,600 2,101 +1,440
28MAY26 3.40 C 0.04 0.06 0.04 0.06 +0.04 47 442 1,298 +387
28MAY26 3.50 C 0.03 0.03 0.03 0.04 +0.03 47 80 534 0
28MAY26 3.60 C 0.02 0.02 0.02 0.02 +0.01 44 60 576 +36
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 56 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 62 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 122 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 58 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.46 +0.15 0 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.41 +0.15 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.36 +0.15 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.31 +0.15 0 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.26 +0.15 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.21 +0.15 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.17 +0.16 66 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.07 +0.15 59 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.97 +0.16 53 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.87 +0.16 47 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.78 +0.16 51 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.68 +0.15 44 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.59 +0.14 44 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.50 +0.12 41 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.42 +0.11 41 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.35 +0.11 41 0 52 0
29JUN26 3.00 C 0.00 0.00 0.00 0.30 +0.11 44 0 85 0
29JUN26 3.10 C 0.00 0.00 0.00 0.25 +0.10 45 0 24 0
29JUN26 3.20 C 0.19 0.19 0.19 0.20 +0.08 45 30 40 +15
29JUN26 3.30 C 0.13 0.16 0.13 0.16 +0.07 45 85 268 +61
29JUN26 3.40 C 0.09 0.12 0.09 0.12 +0.05 43 11 804 +6
29JUN26 3.50 C 0.10 0.10 0.09 0.10 +0.05 45 40 1,174 +1
29JUN26 3.60 C 0.06 0.06 0.06 0.08 +0.04 46 5 267 +5
29JUN26 3.70 C 0.00 0.00 0.00 0.06 +0.03 45 0 35 0
29JUN26 3.80 C 0.04 0.04 0.04 0.05 +0.03 47 53 225 +50
29JUN26 3.90 C 0.00 0.00 0.00 0.04 +0.03 48 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 +0.01 46 0 20 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30JUL26 2.00 C 0.00 0.00 0.00 1.17 +0.16 51 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 1.07 +0.15 46 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.97 +0.15 41 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.88 +0.15 44 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.79 +0.15 44 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.71 +0.15 46 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.62 +0.13 43 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.54 +0.11 42 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.47 +0.11 43 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.40 +0.10 42 0 700 0
30JUL26 3.00 C 0.00 0.00 0.00 0.36 +0.11 45 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.30 +0.09 44 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.26 +0.08 45 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.22 +0.07 45 0 41 0
30JUL26 3.40 C 0.00 0.00 0.00 0.19 +0.07 46 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.16 +0.06 46 0 4 0
30JUL26 3.60 C 0.00 0.00 0.00 0.13 +0.05 46 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.11 +0.04 46 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.09 +0.04 46 0 4 0
30JUL26 3.90 C 0.00 0.00 0.00 0.07 +0.03 45 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.06 +0.03 46 0 4 0
30JUL26 4.10 C 0.00 0.00 0.00 0.05 +0.03 46 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 1.17 +0.15 40 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 1.08 +0.15 45 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.99 +0.15 46 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.90 +0.15 45 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.81 +0.14 43 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.73 +0.13 44 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.65 +0.12 43 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.58 +0.12 44 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.51 +0.10 43 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.45 +0.09 43 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.40 +0.09 45 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.35 +0.08 45 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.31 +0.08 45 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.27 +0.07 46 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.24 +0.07 46 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.21 +0.06 47 0 0 0
28AUG26 3.60 C 0.16 0.16 0.16 0.18 +0.05 47 2 2 +2
28AUG26 3.70 C 0.00 0.00 0.00 0.16 +0.05 48 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.14 +0.05 48 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.12 +0.04 48 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.18 +0.15 41 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 1.08 +0.14 36 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.99 +0.14 38 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.91 +0.14 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.83 +0.13 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.75 +0.12 42 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.68 +0.12 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.61 +0.11 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.55 +0.10 44 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.49 +0.09 43 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.44 +0.09 44 0 10 0
29SEP26 3.10 C 0.00 0.00 0.00 0.39 +0.08 44 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.35 +0.08 45 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.31 +0.07 45 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.27 +0.06 44 0 644 0
29SEP26 3.50 C 0.00 0.00 0.00 0.24 +0.06 45 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.21 +0.05 45 0 41 0
29SEP26 3.70 C 0.00 0.00 0.00 0.19 +0.05 46 0 116 0
29SEP26 3.80 C 0.17 0.17 0.17 0.17 +0.04 46 50 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.15 +0.04 46 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.13 +0.04 46 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.12 +0.04 47 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.10 +0.04 47 0 2 0
29SEP26 4.30 C 0.00 0.00 0.00 0.09 +0.04 47 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.08 +0.04 47 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.07 +0.04 47 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.06 +0.04 47 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 +0.04 47 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.04 +0.03 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 +0.02 44 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.20 +0.14 36 0 70 0
30DEC26 2.10 C 0.00 0.00 0.00 1.11 +0.13 36 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 1.03 +0.12 38 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.96 +0.12 40 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.89 +0.12 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.82 +0.11 42 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.76 +0.11 43 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.70 +0.11 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.65 +0.11 44 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.59 +0.09 44 0 9 0
30DEC26 3.00 C 0.00 0.00 0.00 0.54 +0.09 44 0 36 0
30DEC26 3.10 C 0.00 0.00 0.00 0.50 +0.09 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.46 +0.09 45 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.42 +0.08 45 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.38 +0.07 45 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.35 +0.07 45 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.32 +0.06 45 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.30 +0.07 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.27 +0.05 46 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.25 +0.05 46 0 3 0
30DEC26 4.00 C 0.00 0.00 0.00 0.23 +0.05 47 0 22 0
30DEC26 4.10 C 0.00 0.00 0.00 0.21 +0.05 47 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.19 +0.04 47 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.17 +0.04 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.16 +0.04 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.14 +0.03 46 0 255 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 +0.03 47 0 227 0
30MAR27 2.00 C 0.00 0.00 0.00 1.24 +0.14 39 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 1.16 +0.13 40 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.09 +0.13 41 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.02 +0.13 42 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.95 +0.12 42 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.89 +0.09 43 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.83 +0.11 43 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.77 +0.11 43 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.72 +0.10 43 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.68 +0.11 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.63 +0.10 44 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.58 +0.09 44 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.54 +0.09 44 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.51 +0.09 45 0 0 0
30MAR27 3.40 C 0.45 0.45 0.45 0.47 +0.08 45 3 3 +3
30MAR27 3.50 C 0.00 0.00 0.00 0.44 +0.08 45 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.42 +0.09 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.39 +0.08 46 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.36 +0.07 46 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.34 +0.07 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.31 +0.06 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.29 +0.06 47 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.27 +0.06 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.25 +0.06 46 0 0 0
30MAR27 4.40 C 0.23 0.25 0.23 0.23 +0.05 46 232 440 -210
TOTAL CALL 2,871 15,593 +1,787
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 70 0 180 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 62 0 292 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 -0.01 53 0 130 0
28MAY26 2.70 P 0.02 0.02 0.02 0.02 -0.01 54 5 180 0
28MAY26 2.80 P 0.03 0.03 0.02 0.03 -0.02 50 68 507 -67
28MAY26 2.90 P 0.04 0.04 0.04 0.04 -0.04 45 35 665 -35
28MAY26 3.00 P 0.07 0.07 0.06 0.07 -0.06 46 32 3,009 0
28MAY26 3.10 P 0.00 0.00 0.00 0.11 -0.07 46 0 101 0
28MAY26 3.20 P 0.15 0.15 0.14 0.17 -0.08 49 120 541 -104
28MAY26 3.30 P 0.00 0.00 0.00 0.22 -0.11 46 0 445 0
28MAY26 3.40 P 0.00 0.00 0.00 0.30 -0.12 49 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.38 -0.13 49 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.47 -0.14 52 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.55 -0.16 46 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.65 -0.15 51 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.75 -0.16 57 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.85 -0.17 62 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.94 -0.16 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.05 -0.15 72 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.15 -0.16 77 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.25 -0.15 81 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.35 -0.16 85 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.45 -0.15 90 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 85 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 74 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 68 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 -0.01 44 0 134 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 280 0
29JUN26 2.60 P 0.00 0.00 0.00 0.04 -0.01 48 0 171 0
29JUN26 2.70 P 0.06 0.06 0.04 0.05 -0.03 45 36 403 -24
29JUN26 2.80 P 0.07 0.07 0.07 0.07 -0.04 44 1 181 -1
29JUN26 2.90 P 0.10 0.10 0.10 0.10 -0.05 44 10 438 +10
29JUN26 3.00 P 0.12 0.14 0.12 0.14 -0.06 45 15 489 0
29JUN26 3.10 P 0.18 0.18 0.16 0.18 -0.07 43 240 8,020 +208
29JUN26 3.20 P 0.00 0.00 0.00 0.24 -0.08 45 0 93 0
29JUN26 3.30 P 0.28 0.28 0.28 0.30 -0.09 45 2 14 -2
29JUN26 3.40 P 0.00 0.00 0.00 0.37 -0.10 46 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.44 -0.12 46 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.52 -0.13 46 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.61 -0.13 49 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.70 -0.13 50 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.78 -0.14 48 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.88 -0.14 52 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 0.97 -0.14 51 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.06 -0.16 49 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.16 -0.15 53 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.26 -0.15 56 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.36 -0.15 59 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.45 -0.16 54 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.55 -0.16 56 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.65 -0.16 59 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.74 -0.17 0 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 -0.01 44 0 1 0
30JUL26 2.30 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 45 0
30JUL26 2.60 P 0.00 0.00 0.00 0.06 -0.02 44 0 57 0
30JUL26 2.70 P 0.00 0.00 0.00 0.08 -0.03 44 0 6 0
30JUL26 2.80 P 0.11 0.11 0.11 0.11 -0.04 44 1 67 +1
30JUL26 2.90 P 0.00 0.00 0.00 0.15 -0.05 45 0 326 0
30JUL26 3.00 P 0.00 0.00 0.00 0.19 -0.06 45 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.24 -0.07 45 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.29 -0.08 45 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.35 -0.09 45 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.41 -0.11 44 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.49 -0.11 46 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.57 -0.11 47 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.65 -0.12 48 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.74 -0.11 50 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.82 -0.13 49 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.91 -0.13 50 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.00 -0.13 51 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.02 -0.01 49 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.10 -0.03 47 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.13 -0.03 48 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.16 -0.04 47 0 2 0
28AUG26 2.90 P 0.00 0.00 0.00 0.20 -0.05 47 0 1 0
28AUG26 3.00 P 0.00 0.00 0.00 0.25 -0.05 48 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.30 -0.06 48 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.35 -0.08 47 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.41 -0.08 48 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.48 -0.09 49 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.55 -0.09 49 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.62 -0.10 49 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.70 -0.10 50 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 0.78 -0.11 50 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.86 -0.12 50 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.04 -0.02 47 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.06 -0.01 48 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.08 -0.02 48 0 58 0
29SEP26 2.50 P 0.00 0.00 0.00 0.10 -0.03 47 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.13 -0.03 48 0 113 0
29SEP26 2.70 P 0.00 0.00 0.00 0.16 -0.04 47 0 206 0
29SEP26 2.80 P 0.00 0.00 0.00 0.19 -0.05 46 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.24 -0.05 47 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.28 -0.06 47 0 224 0
29SEP26 3.10 P 0.00 0.00 0.00 0.34 -0.06 48 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.39 -0.07 47 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.45 -0.08 47 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.52 -0.08 48 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.58 -0.10 48 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 0.66 -0.09 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.73 -0.10 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.81 -0.11 49 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.89 -0.11 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.97 -0.12 50 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.06 -0.12 51 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.15 -0.13 52 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.24 -0.13 53 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.33 -0.14 53 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.43 -0.13 55 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.52 -0.14 56 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.62 -0.13 58 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.71 -0.14 58 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.81 -0.13 60 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.07 -0.01 48 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.09 -0.01 48 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.11 -0.02 47 0 264 0
30DEC26 2.40 P 0.00 0.00 0.00 0.13 -0.03 46 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.16 -0.03 46 0 465 0
30DEC26 2.60 P 0.00 0.00 0.00 0.20 -0.03 47 0 408 0
30DEC26 2.70 P 0.00 0.00 0.00 0.23 -0.05 46 0 213 0
30DEC26 2.80 P 0.00 0.00 0.00 0.28 -0.04 47 0 259 0
30DEC26 2.90 P 0.00 0.00 0.00 0.32 -0.06 47 0 139 0
30DEC26 3.00 P 0.37 0.37 0.37 0.37 -0.06 47 1 175 0
30DEC26 3.10 P 0.00 0.00 0.00 0.43 -0.06 47 0 134 0
30DEC26 3.20 P 0.00 0.00 0.00 0.48 -0.07 47 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.55 -0.07 48 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.61 -0.08 48 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.68 -0.08 48 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.75 -0.08 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.82 -0.09 49 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.89 -0.10 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.97 -0.10 49 0 0 0
30DEC26 4.00 P 1.09 1.09 1.09 1.05 -0.11 49 1 9 -1
30DEC26 4.10 P 0.00 0.00 0.00 1.13 -0.11 49 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.22 -0.11 50 0 99 0
30DEC26 4.30 P 0.00 0.00 0.00 1.30 -0.12 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.39 -0.12 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.48 -0.12 52 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.57 -0.12 52 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 7 0
30MAR27 2.10 P 0.00 0.00 0.00 0.10 -0.02 46 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.12 -0.02 46 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.15 -0.02 46 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.18 -0.03 46 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.22 -0.03 47 0 112 0
30MAR27 2.60 P 0.00 0.00 0.00 0.25 -0.04 46 0 182 0
30MAR27 2.70 P 0.00 0.00 0.00 0.30 -0.04 47 0 127 0
30MAR27 2.80 P 0.00 0.00 0.00 0.34 -0.05 46 0 211 0
30MAR27 2.90 P 0.00 0.00 0.00 0.39 -0.05 47 0 177 0
30MAR27 3.00 P 0.00 0.00 0.00 0.44 -0.05 47 0 48 0
30MAR27 3.10 P 0.00 0.00 0.00 0.49 -0.06 46 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.55 -0.07 47 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.61 -0.07 47 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.68 -0.07 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.74 -0.08 47 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.81 -0.08 47 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.88 -0.09 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.96 -0.09 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.03 -0.09 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.11 -0.10 48 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.19 -0.10 49 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.27 -0.10 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.35 -0.11 49 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.44 -0.11 50 0 10 0
TOTAL PUT 567 27,233 -15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 46.32
28MAY26 37.00 C 0.00 0.00 0.00 9.36 +0.34 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.38 +0.36 30 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.38 +0.34 25 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.40 +0.34 29 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 5.43 +0.32 29 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.49 +0.29 29 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.61 +0.25 29 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 2.80 +0.22 29 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 2.10 +0.22 29 0 150 0
28MAY26 46.00 C 1.79 1.79 1.65 1.47 +0.12 28 7 206 +5
28MAY26 47.00 C 1.31 1.31 0.96 0.99 +0.06 28 61 127 +37
28MAY26 48.00 C 0.92 0.92 0.92 0.65 +0.03 28 4 200 -4
28MAY26 49.00 C 0.61 0.61 0.37 0.40 +0.01 28 14 158 +12
28MAY26 50.00 C 0.40 0.40 0.40 0.24 0.00 29 100 288 +100
28MAY26 52.50 C 0.11 0.11 0.11 0.06 -0.01 29 19 283 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 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 59 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 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 73 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 86 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.36 +0.31 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.38 +0.31 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.44 +0.33 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.49 +0.31 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.58 +0.28 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.72 +0.25 31 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.92 +0.21 31 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.21 +0.25 31 0 0 0
29JUN26 45.00 C 2.52 2.58 2.52 2.58 +0.21 31 45 296 +45
29JUN26 46.00 C 0.00 0.00 0.00 2.02 +0.13 31 0 179 0
29JUN26 47.00 C 0.00 0.00 0.00 1.57 +0.10 31 0 290 0
29JUN26 48.00 C 0.00 0.00 0.00 1.21 +0.08 31 0 480 0
29JUN26 49.00 C 0.00 0.00 0.00 0.92 +0.05 31 0 241 0
29JUN26 50.00 C 0.67 0.68 0.67 0.70 +0.05 31 16 63 +16
29JUN26 52.50 C 0.00 0.00 0.00 0.33 +0.01 31 0 82 0
29JUN26 55.00 C 0.17 0.17 0.17 0.14 0.00 31 5 133 0
29JUN26 57.50 C 0.00 0.00 0.00 0.06 0.00 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 32 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 9.36 +0.28 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.40 +0.27 25 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.53 +0.31 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.64 +0.29 33 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.80 +0.26 33 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.03 +0.25 33 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.33 +0.22 33 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.69 +0.22 33 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.13 +0.20 33 0 52 0
30JUL26 46.00 C 0.00 0.00 0.00 2.64 +0.18 33 0 79 0
30JUL26 47.00 C 0.00 0.00 0.00 2.20 +0.14 32 0 91 0
30JUL26 48.00 C 0.00 0.00 0.00 1.86 +0.13 33 0 75 0
30JUL26 49.00 C 0.00 0.00 0.00 1.55 +0.13 33 0 51 0
30JUL26 50.00 C 0.00 0.00 0.00 1.28 +0.10 33 0 21 0
30JUL26 52.50 C 0.78 0.78 0.78 0.77 +0.04 33 15 66 -15
30JUL26 55.00 C 0.54 0.54 0.54 0.44 +0.01 33 4 32 0
30JUL26 57.50 C 0.00 0.00 0.00 0.25 +0.01 33 0 57 0
30JUL26 60.00 C 0.00 0.00 0.00 0.13 0.00 33 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 0.00 33 0 1 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 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 9.54 +0.46 36 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.63 +0.34 36 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.78 +0.32 36 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.92 +0.25 35 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.18 +0.24 35 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.48 +0.20 35 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.85 +0.19 35 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.28 +0.21 35 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 3.77 +0.18 35 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 3.30 +0.16 35 0 15 0
28AUG26 47.00 C 3.27 3.27 3.27 2.88 +0.15 35 6 71 +6
28AUG26 48.00 C 2.88 2.88 2.49 2.51 +0.13 35 60 105 +30
28AUG26 49.00 C 2.45 2.45 2.45 2.19 +0.16 35 15 30 +15
28AUG26 50.00 C 2.14 2.14 2.14 1.91 +0.13 35 30 45 +30
28AUG26 52.50 C 1.60 1.60 1.60 1.31 +0.08 35 1 16 +1
28AUG26 55.00 C 0.00 0.00 0.00 0.87 +0.03 35 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 0.57 +0.02 35 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.36 +0.01 35 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.23 +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 9.61 +0.44 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.76 +0.36 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.94 +0.02 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.27 +0.05 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.82 +0.25 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.22 +0.25 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.63 +0.22 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.12 +0.37 38 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 4.48 +0.20 37 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 4.05 +0.18 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 3.64 +0.18 37 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 3.27 +0.15 37 0 4 0
29SEP26 49.00 C 0.00 0.00 0.00 2.94 +0.16 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.62 +0.13 37 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 1.96 +0.10 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.45 +0.08 37 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 1.06 +0.07 37 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 0.77 +0.06 38 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 0.56 +0.05 38 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.40 +0.03 38 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.28 +0.02 38 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.21 +0.02 38 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.15 +0.02 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.11 +0.01 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 0.04 +0.01 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.11 +0.27 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.42 +0.24 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.79 -0.03 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.16 -0.03 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.60 -0.02 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.05 0.00 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.53 -0.01 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.05 +0.18 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.57 +0.16 35 0 15 0
30DEC26 46.00 C 5.05 5.05 5.05 5.16 +0.16 35 4 4 +4
30DEC26 47.00 C 0.00 0.00 0.00 4.75 +0.15 36 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 4.36 +0.13 36 0 75 0
30DEC26 49.00 C 0.00 0.00 0.00 4.02 +0.12 36 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 3.69 +0.12 36 0 131 0
30DEC26 52.50 C 0.00 0.00 0.00 2.98 +0.10 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 2.38 +0.08 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.88 +0.06 36 0 20 0
30DEC26 60.00 C 1.36 1.36 1.36 1.50 +0.02 36 1 1 +1
30DEC26 62.50 C 0.00 0.00 0.00 1.22 +0.04 37 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.95 +0.03 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.75 +0.03 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.57 +0.02 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.46 +0.04 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.37 +0.02 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.28 +0.01 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.22 +0.01 37 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.17 +0.01 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 10.88 +0.25 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.26 +0.24 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.64 +0.23 34 0 0 0
30MAR27 40.00 C 9.00 9.00 9.00 9.08 +0.22 35 5 26 +5
30MAR27 41.00 C 0.00 0.00 0.00 8.53 +0.21 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.99 +0.20 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.51 -0.04 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.04 +0.19 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 6.57 +0.17 35 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 6.17 +0.17 35 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 5.77 +0.16 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.38 +0.17 36 0 1 0
30MAR27 49.00 C 0.00 0.00 0.00 5.02 +0.13 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.70 +0.13 36 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 3.93 +0.11 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.29 +0.11 36 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.75 +0.08 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.27 +0.06 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.93 +0.09 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.60 +0.08 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.35 +0.07 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.14 +0.05 37 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 0.94 +0.03 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.76 +0.05 37 0 5 0
30MAR27 77.50 C 0.00 0.00 0.00 0.64 +0.06 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.52 +0.02 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.44 +0.02 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.35 +0.01 37 0 0 0
TOTAL CALL 412 9,428 +288
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
28MAY26 39.00 P 0.06 0.06 0.06 0.01 -0.01 30 28 38 +23
28MAY26 40.00 P 0.09 0.09 0.09 0.02 -0.02 29 8 118 -8
28MAY26 41.00 P 0.00 0.00 0.00 0.05 -0.04 29 0 113 0
28MAY26 42.00 P 0.16 0.16 0.16 0.11 -0.07 29 1 133 +1
28MAY26 43.00 P 0.32 0.32 0.32 0.23 -0.11 29 20 181 +15
28MAY26 44.00 P 0.49 0.49 0.49 0.43 -0.16 29 2 244 +2
28MAY26 45.00 P 0.64 0.64 0.64 0.72 -0.22 29 14 169 -10
28MAY26 46.00 P 1.05 1.16 1.02 1.13 -0.28 29 48 293 +47
28MAY26 47.00 P 1.51 1.73 1.46 1.64 -0.34 29 1,007 1,487 +750
28MAY26 48.00 P 0.00 0.00 0.00 2.27 -0.34 28 0 485 0
28MAY26 49.00 P 0.00 0.00 0.00 3.04 -0.35 29 0 247 0
28MAY26 50.00 P 0.00 0.00 0.00 3.87 -0.36 29 0 308 0
28MAY26 52.50 P 0.00 0.00 0.00 6.20 -0.36 29 0 119 0
28MAY26 55.00 P 0.00 0.00 0.00 8.86 -0.41 51 0 17 0
28MAY26 57.50 P 0.00 0.00 0.00 11.22 -0.55 49 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.86 -0.42 69 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.24 -0.54 67 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.71 -0.55 69 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.21 -0.56 75 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.73 -0.55 86 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.24 -0.54 93 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.86 -0.42 113 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 31.24 -0.54 104 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 33.73 -0.55 108 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 36.21 -0.57 109 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.73 -0.54 118 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 41.23 -0.54 123 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.10 -0.04 32 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.17 -0.05 32 0 45 0
29JUN26 39.00 P 0.00 0.00 0.00 0.27 -0.08 32 0 65 0
29JUN26 40.00 P 0.50 0.50 0.50 0.41 -0.11 31 4 94 +4
29JUN26 41.00 P 0.00 0.00 0.00 0.61 -0.14 31 0 50 0
29JUN26 42.00 P 0.98 0.98 0.98 0.87 -0.17 32 7 90 0
29JUN26 43.00 P 1.25 1.25 1.25 1.20 -0.21 32 15 63 +15
29JUN26 44.00 P 1.45 1.45 1.45 1.61 -0.23 32 15 131 +15
29JUN26 45.00 P 1.86 2.08 1.86 2.08 -0.22 32 28 227 +28
29JUN26 46.00 P 2.30 2.60 2.30 2.59 -0.30 31 23 139 +20
29JUN26 47.00 P 2.89 2.89 2.89 3.22 -0.29 32 13 336 +13
29JUN26 48.00 P 0.00 0.00 0.00 3.89 -0.29 32 0 261 0
29JUN26 49.00 P 0.00 0.00 0.00 4.60 -0.33 31 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 5.39 -0.34 31 0 139 0
29JUN26 52.50 P 0.00 0.00 0.00 7.64 -0.26 34 0 72 0
29JUN26 55.00 P 0.00 0.00 0.00 9.91 -0.47 33 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 12.43 -0.40 40 0 47 0
29JUN26 60.00 P 0.00 0.00 0.00 14.91 -0.39 44 0 647 0
29JUN26 62.50 P 0.00 0.00 0.00 17.31 -0.48 42 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 19.79 -0.54 44 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 22.40 -0.37 58 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 24.89 -0.37 62 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 27.38 -0.37 65 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.85 -0.40 67 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.35 -0.45 71 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.85 -0.39 75 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 37.34 -0.39 78 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.86 -0.37 83 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 42.32 -0.40 83 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 44.83 -0.39 87 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.29 -0.48 86 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 49.84 -0.37 94 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.31 -0.05 33 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.43 -0.08 32 0 8 0
30JUL26 39.00 P 0.68 0.68 0.68 0.62 -0.09 33 4 4 +4
30JUL26 40.00 P 0.00 0.00 0.00 0.84 -0.11 33 0 65 0
30JUL26 41.00 P 0.00 0.00 0.00 1.10 -0.14 33 0 75 0
30JUL26 42.00 P 0.00 0.00 0.00 1.43 -0.15 33 0 93 0
30JUL26 43.00 P 0.00 0.00 0.00 1.81 -0.18 33 0 51 0
30JUL26 44.00 P 0.00 0.00 0.00 2.24 -0.21 33 0 118 0
30JUL26 45.00 P 0.00 0.00 0.00 2.71 -0.26 33 0 196 0
30JUL26 46.00 P 3.31 3.35 3.26 3.28 -0.20 33 57 115 +35
30JUL26 47.00 P 0.00 0.00 0.00 3.82 -0.27 33 0 105 0
30JUL26 48.00 P 0.00 0.00 0.00 4.47 -0.25 33 0 69 0
30JUL26 49.00 P 4.72 4.72 4.72 5.14 -0.29 32 6 35 +4
30JUL26 50.00 P 0.00 0.00 0.00 5.88 -0.30 33 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 7.95 -0.27 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.12 -0.47 33 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.46 -0.44 34 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 14.95 -0.38 38 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 17.39 -0.46 40 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.88 -0.46 43 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.40 -0.43 48 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.89 -0.43 51 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.38 -0.43 54 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.59 -0.08 35 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.78 -0.11 35 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 1.04 -0.11 35 0 4 0
28AUG26 40.00 P 0.00 0.00 0.00 1.30 -0.14 35 0 0 0
28AUG26 41.00 P 1.52 1.52 1.52 1.63 -0.15 35 15 18 +15
28AUG26 42.00 P 1.83 1.83 1.83 1.98 -0.19 35 15 75 +15
28AUG26 43.00 P 2.21 2.21 2.19 2.38 -0.17 35 30 65 +30
28AUG26 44.00 P 2.62 2.62 2.62 2.81 -0.19 35 15 30 +15
28AUG26 45.00 P 0.00 0.00 0.00 3.29 -0.22 35 0 15 0
28AUG26 46.00 P 0.00 0.00 0.00 3.82 -0.24 34 0 30 0
28AUG26 47.00 P 4.14 4.14 4.14 4.40 -0.27 35 15 73 +15
28AUG26 48.00 P 0.00 0.00 0.00 5.02 -0.28 34 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 5.70 -0.28 35 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 6.41 -0.29 35 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.35 -0.41 35 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.41 -0.44 35 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.62 -0.47 34 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.97 -0.48 35 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.39 -0.49 36 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.88 -0.47 39 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.40 -0.44 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.09 -0.06 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.35 -0.07 38 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 1.63 -0.09 38 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 1.97 -0.09 39 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 2.32 -0.12 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.74 -0.12 39 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.17 -0.15 39 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.68 -0.14 39 0 48 0
29SEP26 45.00 P 0.00 0.00 0.00 4.18 -0.17 39 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.76 -0.18 39 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 5.35 -0.18 39 0 22 0
29SEP26 48.00 P 0.00 0.00 0.00 5.99 -0.02 39 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 6.66 0.00 40 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.35 -0.23 40 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.23 -0.26 41 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 11.28 -0.28 41 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 13.45 -0.31 43 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 15.74 -0.32 45 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 18.12 -0.33 47 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 20.55 -0.35 50 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 23.04 -0.35 53 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 25.55 -0.36 56 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.09 -0.36 60 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.64 -0.36 64 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.03 -0.53 65 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 35.49 -0.53 67 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.96 -0.52 69 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.42 -0.52 71 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.89 -0.52 73 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 45.36 -0.53 74 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.83 -0.52 76 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 50.30 -0.53 77 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.68 -0.09 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.97 -0.17 37 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 2.38 -0.11 37 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.73 -0.14 37 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 3.15 -0.15 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.58 -0.15 37 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 4.05 -0.18 37 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 4.56 -0.18 37 0 26 0
30DEC26 45.00 P 0.00 0.00 0.00 5.08 -0.20 38 0 37 0
30DEC26 46.00 P 0.00 0.00 0.00 5.66 -0.21 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.25 -0.21 38 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 6.86 -0.24 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.53 -0.24 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 8.21 -0.24 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 10.02 -0.26 39 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 11.96 -0.29 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 14.02 -0.32 40 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 16.21 -0.32 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.48 -0.34 42 0 16 0
30DEC26 65.00 P 21.19 21.19 21.19 20.82 -0.35 44 2 6 +2
30DEC26 67.50 P 23.53 23.53 23.53 23.23 -0.35 46 20 20 +20
30DEC26 70.00 P 0.00 0.00 0.00 25.68 -0.36 48 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 28.17 -0.36 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.67 -0.39 53 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 33.11 -0.49 55 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.54 -0.51 56 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.99 -0.54 57 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.45 -0.54 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.91 -0.54 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.37 -0.52 62 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.84 -0.51 63 0 0 0
30MAR27 37.00 P 2.58 2.58 2.58 2.34 -0.11 37 4 4 +4
30MAR27 38.00 P 0.00 0.00 0.00 2.69 -0.11 37 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 3.05 -0.12 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.47 -0.13 37 0 4 0
30MAR27 41.00 P 4.06 4.06 4.06 3.90 -0.14 37 10 10 +10
30MAR27 42.00 P 0.00 0.00 0.00 4.34 -0.16 37 0 9 0
30MAR27 43.00 P 0.00 0.00 0.00 4.85 -0.16 37 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.36 -0.17 37 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.88 -0.19 37 0 13 0
30MAR27 46.00 P 0.00 0.00 0.00 6.47 -0.20 38 0 29 0
30MAR27 47.00 P 0.00 0.00 0.00 7.07 -0.20 38 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 7.67 -0.21 38 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 8.32 -0.23 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.00 -0.23 38 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 10.75 -0.26 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.64 -0.26 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.65 -0.28 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.73 -0.31 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.93 -0.31 41 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 21.19 -0.33 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.52 -0.33 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.91 -0.34 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.34 -0.35 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.80 -0.36 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.20 -0.47 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.62 -0.46 50 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 38.05 -0.51 52 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.49 -0.52 53 0 0 0
TOTAL PUT 1,426 11,557 +1,084
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$ 76.75
08MAY26 47.00 C 0.00 0.00 0.00 29.75 +1.89 0 0 0 0
08MAY26 48.00 C 0.00 0.00 0.00 28.75 +1.89 0 0 0 0
08MAY26 49.00 C 0.00 0.00 0.00 27.75 +1.89 0 0 0 0
08MAY26 50.00 C 0.00 0.00 0.00 26.75 +1.89 0 0 0 0
08MAY26 52.50 C 0.00 0.00 0.00 24.25 +1.89 0 0 0 0
08MAY26 55.00 C 0.00 0.00 0.00 21.75 +1.89 0 0 1 0
08MAY26 57.50 C 0.00 0.00 0.00 19.25 +1.89 0 0 0 0
08MAY26 60.00 C 0.00 0.00 0.00 16.75 +1.90 0 0 1 0
08MAY26 62.50 C 14.75 14.75 14.75 14.25 +1.89 0 10 4 -10
08MAY26 65.00 C 10.00 12.00 9.80 11.99 +2.12 213 20 46 -15
08MAY26 67.50 C 7.80 9.50 7.80 9.26 +1.63 94 17 57 -19
08MAY26 70.00 C 5.16 7.90 5.16 6.90 +1.75 119 26 126 -12
08MAY26 72.50 C 2.99 6.33 2.99 4.42 +1.43 86 54 98 -13
08MAY26 75.00 C 1.59 4.00 1.25 2.34 +0.75 80 393 198 +51
08MAY26 77.50 C 0.85 2.47 0.51 1.01 +0.30 83 656 151 -110
08MAY26 80.00 C 0.21 1.47 0.21 0.35 +0.09 86 724 497 -55
08MAY26 82.50 C 0.22 0.65 0.12 0.09 +0.01 87 129 140 -6
08MAY26 85.00 C 0.08 0.39 0.07 0.02 0.00 89 39 87 +9
08MAY26 87.50 C 0.05 0.10 0.05 0.01 0.00 101 115 266 +97
08MAY26 90.00 C 0.06 0.06 0.02 0.01 0.00 120 109 202 +101
08MAY26 92.50 C 0.01 0.01 0.01 0.01 0.00 138 8 29 +7
08MAY26 95.00 C 0.01 0.05 0.01 0.01 0.00 156 15 69 +1
08MAY26 97.50 C 0.00 0.00 0.00 0.01 - 172 0 0 -
15MAY26 49.00 C 25.86 29.75 25.86 27.78 +1.90 96 2 1 +1
15MAY26 50.00 C 0.00 0.00 0.00 26.78 +1.90 90 0 0 0
15MAY26 52.50 C 0.00 0.00 0.00 24.28 +1.90 66 0 0 0
15MAY26 55.00 C 0.00 0.00 0.00 21.78 +1.86 0 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 19.29 +1.93 72 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 16.78 +1.80 0 0 0 0
15MAY26 62.50 C 0.00 0.00 0.00 14.34 +1.87 68 0 0 0
15MAY26 65.00 C 0.00 0.00 0.00 11.99 +1.83 73 0 10 0
15MAY26 67.50 C 8.45 9.49 8.17 9.59 +1.41 65 20 39 +20
15MAY26 70.00 C 7.40 7.40 7.37 7.46 +1.21 66 14 15 +14
15MAY26 72.50 C 0.00 0.00 0.00 5.69 +1.20 69 0 255 0
15MAY26 75.00 C 3.25 5.79 3.05 4.28 +1.03 73 67 315 +21
15MAY26 77.50 C 2.64 3.93 2.13 3.05 +0.78 74 87 237 +61
15MAY26 80.00 C 1.95 3.47 1.55 2.14 +0.66 75 204 215 +96
15MAY26 82.50 C 1.35 2.50 1.22 1.41 +0.48 75 57 59 +28
15MAY26 85.00 C 0.93 1.86 0.80 0.89 +0.33 75 88 65 -7
15MAY26 87.50 C 0.50 1.37 0.50 0.54 +0.21 75 61 98 -1
15MAY26 90.00 C 0.42 1.00 0.42 0.32 +0.14 75 51 79 -10
15MAY26 92.50 C 0.39 0.68 0.33 0.18 +0.08 74 141 84 +67
15MAY26 95.00 C 0.30 0.45 0.30 0.10 +0.04 74 17 41 +17
15MAY26 97.50 C 0.34 0.34 0.34 0.06 - 76 3 3 -
28MAY26 35.00 C 0.00 0.00 0.00 41.80 +1.90 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 40.80 +1.92 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 39.81 +1.96 101 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 38.81 +1.95 94 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 37.75 +1.90 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 36.81 +1.90 72 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 35.81 +1.91 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 34.76 +1.84 0 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 33.81 +1.94 0 0 2 0
28MAY26 44.00 C 0.00 0.00 0.00 32.82 +1.97 77 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 31.82 +1.90 72 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 30.77 +1.85 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 29.82 +1.95 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 28.81 +1.92 0 0 28 0
28MAY26 49.00 C 0.00 0.00 0.00 27.83 +1.95 66 0 0 0
28MAY26 50.00 C 25.69 28.00 25.25 26.78 +1.85 0 16 33 -4
28MAY26 52.50 C 25.50 25.50 25.50 24.28 +1.73 0 1 87 -1
28MAY26 55.00 C 0.00 0.00 0.00 21.79 +1.70 0 0 84 0
28MAY26 57.50 C 19.00 21.00 19.00 19.40 +1.89 58 5 231 -4
28MAY26 60.00 C 15.38 16.80 15.38 16.97 +1.75 57 3 318 0
28MAY26 62.50 C 13.75 13.75 13.16 14.52 +1.82 52 17 430 -5
28MAY26 65.00 C 10.70 13.39 10.50 12.33 +1.60 56 20 237 -19
28MAY26 67.50 C 8.90 11.56 8.61 10.18 +1.57 55 26 335 -20
28MAY26 70.00 C 6.96 10.00 6.95 8.23 +1.28 55 48 919 -9
28MAY26 72.50 C 6.00 8.05 5.50 6.60 +1.18 56 43 443 -11
28MAY26 75.00 C 4.37 6.47 4.27 5.23 +0.97 58 92 444 +17
28MAY26 77.50 C 3.31 5.60 3.12 4.10 +0.79 59 131 281 +10
28MAY26 80.00 C 3.00 4.52 2.40 3.19 +0.76 61 438 2,412 +36
28MAY26 82.50 C 2.00 3.23 1.98 2.36 +0.60 61 355 416 +194
28MAY26 85.00 C 1.59 2.91 1.48 1.71 +0.47 60 227 373 -11
28MAY26 87.50 C 1.36 2.40 1.18 1.22 +0.36 60 170 537 +97
28MAY26 90.00 C 1.03 1.90 0.95 0.85 +0.26 60 236 610 +112
28MAY26 92.50 C 0.79 1.29 0.79 0.58 +0.19 60 21 129 +11
28MAY26 95.00 C 0.63 1.10 0.60 0.39 +0.13 60 83 412 +45
28MAY26 97.50 C 0.50 0.81 0.50 0.26 +0.09 60 11 99 +3
28MAY26 100.00 C 0.44 0.82 0.39 0.17 +0.06 60 22 85 +8
28MAY26 102.50 C 0.34 0.49 0.34 0.11 +0.04 60 3 46 +1
28MAY26 105.00 C 0.36 0.40 0.36 0.07 +0.02 60 2 67 0
28MAY26 107.50 C 0.00 0.00 0.00 0.05 +0.02 61 0 159 0
28MAY26 110.00 C 0.20 0.20 0.20 0.03 +0.01 60 4 104 0
28MAY26 112.50 C 0.00 0.00 0.00 0.02 +0.01 61 0 54 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 78 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 46 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 68 0 52 0
28MAY26 125.00 C 0.06 0.06 0.06 0.01 0.00 70 1 226 0
29JUN26 30.00 C 0.00 0.00 0.00 46.75 +1.84 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 45.77 +1.83 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 44.79 +1.82 0 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 43.80 +1.81 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 42.80 +1.82 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 41.80 +1.88 0 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 40.80 +1.88 0 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 39.81 +1.82 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 38.89 +1.96 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 37.82 +1.93 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 36.90 +1.94 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 35.81 +1.83 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 34.91 +1.97 49 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 33.81 +1.82 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 32.82 +1.87 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 31.87 +1.80 0 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 30.87 +1.86 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.82 +1.83 0 0 0 0
29JUN26 48.00 C 27.21 30.56 27.21 28.85 +1.81 0 25 120 +15
29JUN26 49.00 C 0.00 0.00 0.00 27.91 +1.94 0 0 169 0
29JUN26 50.00 C 0.00 0.00 0.00 26.92 +1.84 0 0 43 0
29JUN26 52.50 C 25.21 25.21 25.21 24.47 +1.92 40 2 61 0
29JUN26 55.00 C 0.00 0.00 0.00 22.03 +1.88 42 0 607 0
29JUN26 57.50 C 0.00 0.00 0.00 19.65 +1.75 44 0 143 0
29JUN26 60.00 C 0.00 0.00 0.00 17.41 +1.80 46 0 1,030 0
29JUN26 62.50 C 13.40 14.06 13.40 15.15 +1.70 45 10 520 0
29JUN26 65.00 C 12.59 13.00 12.59 13.19 +1.45 47 11 282 -11
29JUN26 67.50 C 10.18 13.49 10.00 11.38 +1.34 48 98 526 -69
29JUN26 70.00 C 8.47 11.00 8.47 9.74 +1.42 49 16 1,132 -5
29JUN26 72.50 C 0.00 0.00 0.00 8.26 +1.26 50 0 471 0
29JUN26 75.00 C 6.13 8.30 5.76 6.98 +1.03 51 157 1,723 -24
29JUN26 77.50 C 5.17 6.76 5.01 6.00 +1.01 53 61 832 -35
29JUN26 80.00 C 4.17 6.30 4.06 4.96 +0.92 53 198 1,203 +108
29JUN26 82.50 C 3.66 5.41 3.49 4.15 +0.90 54 94 228 +15
29JUN26 85.00 C 3.10 3.93 3.00 3.37 +0.78 53 29 620 -20
29JUN26 87.50 C 2.51 3.81 2.51 2.72 +0.68 53 39 296 -25
29JUN26 90.00 C 2.44 3.28 2.09 2.17 +0.57 53 120 1,424 -34
29JUN26 92.50 C 1.93 1.93 1.93 1.73 +0.48 53 15 346 +15
29JUN26 95.00 C 1.63 2.45 1.63 1.36 +0.40 53 13 267 +3
29JUN26 97.50 C 1.43 1.76 1.39 1.07 +0.33 53 11 90 +7
29JUN26 100.00 C 1.11 1.69 1.11 0.84 +0.28 53 18 219 +2
29JUN26 102.50 C 0.00 0.00 0.00 0.65 +0.22 53 1 580 0
29JUN26 105.00 C 1.30 1.30 1.10 0.50 +0.18 53 6 39 0
29JUN26 107.50 C 1.00 1.00 1.00 0.39 +0.15 53 1 51 +1
29JUN26 110.00 C 0.00 0.00 0.00 0.29 +0.11 53 0 69 0
29JUN26 112.50 C 0.00 0.00 0.00 0.22 +0.08 52 0 6 0
29JUN26 115.00 C 0.79 0.79 0.67 0.17 +0.07 53 21 18 -19
29JUN26 117.50 C 0.00 0.00 0.00 0.13 +0.05 53 0 25 0
29JUN26 120.00 C 0.00 0.00 0.00 0.10 +0.04 53 0 31 0
29JUN26 122.50 C 0.45 0.45 0.45 0.08 +0.04 53 15 23 +15
29JUN26 125.00 C 0.00 0.00 0.00 0.06 +0.03 53 0 113 0
29JUN26 127.50 C 0.00 0.00 0.00 0.04 +0.02 52 0 46 0
29JUN26 130.00 C 0.34 0.34 0.34 0.03 +0.02 52 10 71 0
29JUN26 132.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 50 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29JUN26 140.00 C 0.18 0.18 0.18 0.01 0.00 53 1 55 0
30JUL26 35.00 C 0.00 0.00 0.00 41.84 +1.83 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 40.82 +1.80 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 39.83 +1.82 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 38.89 +1.86 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 37.84 +1.78 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 36.90 +1.83 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 35.86 +1.76 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 34.91 +1.85 0 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 33.91 +1.77 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 32.93 +1.78 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 31.93 +1.76 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 30.97 +1.76 0 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 29.99 +1.74 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 29.07 +1.81 41 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 28.05 +1.75 33 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 27.08 +1.81 37 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 24.69 +1.77 41 0 1 0
30JUL26 55.00 C 0.00 0.00 0.00 22.35 +1.72 42 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 20.08 +1.65 43 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 17.96 +1.62 44 0 131 0
30JUL26 62.50 C 16.00 16.00 16.00 15.93 +1.56 45 1 81 0
30JUL26 65.00 C 0.00 0.00 0.00 14.13 +1.52 46 0 85 0
30JUL26 67.50 C 0.00 0.00 0.00 12.46 +1.44 47 0 58 0
30JUL26 70.00 C 11.48 11.48 11.48 10.93 +1.26 48 1 65 +1
30JUL26 72.50 C 0.00 0.00 0.00 9.56 +1.28 49 0 178 0
30JUL26 75.00 C 7.20 8.71 7.17 8.37 +1.07 49 25 128 +10
30JUL26 77.50 C 7.43 8.32 7.43 7.33 +1.03 50 23 120 +8
30JUL26 80.00 C 5.80 7.20 5.80 6.40 +0.99 51 64 441 +51
30JUL26 82.50 C 0.00 0.00 0.00 5.54 +0.98 52 0 135 0
30JUL26 85.00 C 0.00 0.00 0.00 4.71 +0.89 51 0 60 0
30JUL26 87.50 C 0.00 0.00 0.00 3.98 +0.79 51 0 227 0
30JUL26 90.00 C 3.30 4.15 3.30 3.36 +0.70 51 6 71 +4
30JUL26 92.50 C 0.00 0.00 0.00 2.82 +0.62 51 0 0 0
30JUL26 95.00 C 3.19 3.19 3.19 2.36 +0.55 51 1 1 +1
30JUL26 97.50 C 0.00 0.00 0.00 1.96 +0.47 51 0 2 0
30JUL26 100.00 C 2.57 2.57 2.35 1.63 +0.41 51 9 10 +9
30JUL26 102.50 C 1.90 1.95 1.90 1.35 +0.35 51 4 5 +4
30JUL26 105.00 C 1.86 1.86 1.86 1.12 +0.31 51 20 149 +20
28AUG26 35.00 C 0.00 0.00 0.00 41.88 +1.78 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 40.89 +1.75 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 39.93 +1.77 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 38.93 +1.77 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 37.97 +1.77 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 37.00 +1.77 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 36.00 +1.75 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 35.02 +1.78 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 34.05 +1.76 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 33.08 +1.74 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 32.13 +1.73 37 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 31.15 +1.72 38 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 30.18 +1.73 39 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 29.23 +1.76 41 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 28.27 +1.70 41 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 27.34 +1.72 42 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 25.02 +1.69 43 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.80 +1.65 44 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 20.67 +1.68 45 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.62 +1.53 45 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.83 +1.62 46 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 15.05 +1.45 47 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 13.47 +1.37 47 0 33 0
28AUG26 70.00 C 0.00 0.00 0.00 12.03 +1.26 48 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 10.73 +1.25 49 0 101 0
28AUG26 75.00 C 0.00 0.00 0.00 9.58 +0.99 49 0 56 0
28AUG26 77.50 C 8.88 8.88 8.88 8.55 +0.99 50 15 53 +15
28AUG26 80.00 C 8.62 8.62 7.60 7.60 +0.95 51 48 49 +48
28AUG26 82.50 C 0.00 0.00 0.00 6.79 +1.01 51 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 5.93 +0.93 51 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 5.16 +0.84 51 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 4.48 +0.76 51 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 3.89 +0.70 51 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 3.36 +0.63 51 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 2.90 +0.56 51 0 0 0
28AUG26 100.00 C 3.14 3.14 3.14 2.50 +0.51 51 1 2 +1
28AUG26 102.50 C 2.61 2.61 2.61 2.15 +0.45 51 1 1 0
28AUG26 105.00 C 3.05 3.05 3.05 1.84 +0.40 51 30 180 +30
29SEP26 35.00 C 0.00 0.00 0.00 42.08 +1.82 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 41.08 +1.79 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 40.15 +1.83 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 39.18 +1.83 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 38.12 +1.74 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 37.23 +1.82 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 36.27 +1.81 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 35.30 +1.82 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 34.34 +1.86 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 33.34 +1.74 44 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 32.38 +1.73 44 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 31.43 +1.79 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.48 +1.73 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.56 +1.80 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.63 +1.71 44 0 0 0
29SEP26 50.00 C 25.97 25.97 25.97 27.70 +1.73 44 1 24 -1
29SEP26 52.50 C 0.00 0.00 0.00 25.48 +1.72 45 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 23.31 +1.61 44 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 21.25 +1.60 45 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 19.33 +1.54 45 0 125 0
29SEP26 62.50 C 16.21 16.21 16.21 17.53 +1.46 46 12 168 -12
29SEP26 65.00 C 0.00 0.00 0.00 15.87 +1.37 46 0 636 0
29SEP26 67.50 C 0.00 0.00 0.00 14.39 +1.35 47 0 928 0
29SEP26 70.00 C 0.00 0.00 0.00 13.02 +1.13 48 0 1,685 0
29SEP26 72.50 C 12.20 12.20 12.00 11.76 +1.05 48 2 1,092 +1
29SEP26 75.00 C 9.50 11.10 9.50 10.63 +1.12 49 5 162 +1
29SEP26 77.50 C 9.05 9.69 9.05 9.60 +1.09 49 24 94 +3
29SEP26 80.00 C 7.90 10.00 7.90 8.70 +1.02 50 48 2,367 +15
29SEP26 82.50 C 0.00 0.00 0.00 7.85 +1.06 51 0 267 0
29SEP26 85.00 C 6.61 6.61 6.61 6.97 +0.98 50 5 99 +5
29SEP26 87.50 C 0.00 0.00 0.00 6.18 +0.91 50 0 35 0
29SEP26 90.00 C 5.48 6.14 5.48 5.47 +0.84 50 18 84 +12
29SEP26 92.50 C 5.79 5.79 5.66 4.83 +0.76 50 22 78 +13
29SEP26 95.00 C 5.21 5.21 4.83 4.26 +0.70 50 15 72 +15
29SEP26 97.50 C 4.57 4.57 4.57 3.76 +0.65 50 15 183 +6
29SEP26 100.00 C 4.20 4.20 4.20 3.30 +0.58 50 5 72 +5
29SEP26 102.50 C 0.00 0.00 0.00 2.90 +0.53 50 0 39 0
29SEP26 105.00 C 3.42 3.42 3.42 2.55 +0.48 50 6 68 +6
29SEP26 107.50 C 0.00 0.00 0.00 2.24 +0.44 50 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 1.96 +0.39 50 0 119 0
29SEP26 112.50 C 0.00 0.00 0.00 1.71 +0.35 50 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 1.50 +0.32 50 0 18 0
29SEP26 117.50 C 2.20 2.20 2.20 1.31 +0.29 50 2 50 +2
29SEP26 120.00 C 2.29 2.29 2.29 1.15 +0.26 50 20 139 +20
30DEC26 35.00 C 0.00 0.00 0.00 42.53 +1.79 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 41.58 +1.80 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 40.62 +1.79 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 39.64 +1.75 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 38.74 +1.80 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 37.77 +1.77 47 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 36.83 +1.73 47 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 35.90 +1.75 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 34.93 +1.70 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 34.09 +1.80 46 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 33.18 +1.76 46 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 32.28 +1.75 46 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 31.39 +1.74 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.54 +1.71 46 0 5 0
30DEC26 49.00 C 0.00 0.00 0.00 29.65 +1.67 45 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 28.79 +1.67 45 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 26.68 +1.57 44 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 24.73 +1.53 45 0 9 0
30DEC26 57.50 C 0.00 0.00 0.00 22.96 +1.56 45 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 21.12 +1.40 45 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 19.56 +1.42 46 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 18.07 +1.39 46 0 598 0
30DEC26 67.50 C 0.00 0.00 0.00 16.68 +1.35 46 0 21 0
30DEC26 70.00 C 16.00 16.00 16.00 15.35 +1.22 47 2 666 0
30DEC26 72.50 C 0.00 0.00 0.00 14.22 +1.23 47 0 2,258 0
30DEC26 75.00 C 14.50 14.50 14.50 13.10 +1.10 47 1 97 0
30DEC26 77.50 C 0.00 0.00 0.00 11.98 +0.92 47 0 33 0
30DEC26 80.00 C 0.00 0.00 0.00 11.23 +1.01 49 0 50 0
30DEC26 82.50 C 0.00 0.00 0.00 10.41 +1.07 49 0 21 0
30DEC26 85.00 C 8.80 11.00 8.80 9.54 +1.04 49 8 71 0
30DEC26 87.50 C 0.00 0.00 0.00 8.72 +0.99 49 0 0 0
30DEC26 90.00 C 8.50 8.50 8.50 7.96 +0.93 49 5 32 -5
30DEC26 92.50 C 0.00 0.00 0.00 7.26 +0.87 49 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 6.62 +0.82 49 0 69 0
30DEC26 97.50 C 0.00 0.00 0.00 6.03 +0.77 49 0 22 0
30DEC26 100.00 C 6.56 6.56 6.56 5.49 +0.71 49 2 79 +2
30DEC26 102.50 C 0.00 0.00 0.00 5.00 +0.67 49 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 4.55 +0.63 48 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 4.14 +0.58 48 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 3.77 +0.55 48 0 20 0
30DEC26 112.50 C 0.00 0.00 0.00 3.43 +0.51 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.11 +0.47 48 0 8 0
30DEC26 117.50 C 0.00 0.00 0.00 2.83 +0.44 48 0 3 0
30DEC26 120.00 C 0.00 0.00 0.00 2.57 +0.40 48 0 32 0
30MAR27 35.00 C 0.00 0.00 0.00 43.03 +1.82 51 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 42.05 +1.77 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 41.13 +1.78 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 40.23 +1.79 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 39.31 +1.78 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 38.42 +1.80 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 37.52 +1.79 47 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 36.60 +1.75 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 35.74 +1.80 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 34.84 +1.76 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.00 +1.70 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.13 +1.73 45 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 32.29 +1.71 45 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 31.47 +1.63 45 0 1 0
30MAR27 49.00 C 0.00 0.00 0.00 30.66 +1.61 45 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 29.84 +1.63 45 0 300 0
30MAR27 52.50 C 0.00 0.00 0.00 27.94 +1.57 45 0 301 0
30MAR27 55.00 C 25.16 25.16 25.16 26.12 +1.51 45 2 616 +2
30MAR27 57.50 C 0.00 0.00 0.00 24.39 +1.47 45 0 600 0
30MAR27 60.00 C 0.00 0.00 0.00 22.82 +1.47 45 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 21.32 +1.45 46 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 19.90 +1.40 46 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 18.51 +1.25 46 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 17.29 +1.22 46 0 15 0
30MAR27 72.50 C 0.00 0.00 0.00 16.23 +1.24 47 0 502 0
30MAR27 75.00 C 16.38 16.38 16.38 15.17 +1.15 47 1 1,125 0
30MAR27 77.50 C 14.70 14.70 14.70 14.19 +1.07 47 4 608 0
30MAR27 80.00 C 14.38 14.38 14.38 13.38 +1.02 48 1 54 -1
30MAR27 82.50 C 0.00 0.00 0.00 12.51 +1.06 48 0 10 0
30MAR27 85.00 C 0.00 0.00 0.00 11.66 +1.05 48 0 23 0
30MAR27 87.50 C 0.00 0.00 0.00 10.82 +1.00 48 0 29 0
30MAR27 90.00 C 0.00 0.00 0.00 10.04 +0.95 48 0 50 0
30MAR27 92.50 C 10.21 10.21 10.21 9.32 +0.91 48 1 1 +1
30MAR27 95.00 C 0.00 0.00 0.00 8.64 +0.86 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 8.01 +0.81 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 7.43 +0.77 48 0 8 0
30MAR27 102.50 C 7.70 7.70 7.70 6.89 +0.73 48 2 2 +2
30MAR27 105.00 C 0.00 0.00 0.00 6.39 +0.70 48 0 5 0
TOTAL CALL 6,552 47,211 +1,016
08MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
08MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
08MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
08MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
08MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
08MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 241 0 12 0
08MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 212 0 6 0
08MAY26 60.00 P 0.01 0.01 0.01 0.01 0.00 183 7 142 +5
08MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 155 0 251 0
08MAY26 65.00 P 0.01 0.01 0.01 0.01 0.00 128 81 215 +10
08MAY26 67.50 P 0.05 0.05 0.02 0.01 -0.04 102 83 249 -67
08MAY26 70.00 P 0.14 0.16 0.05 0.03 -0.19 88 105 92 -19
08MAY26 72.50 P 0.50 0.70 0.10 0.16 -0.54 85 518 424 +221
08MAY26 75.00 P 1.96 1.96 0.30 0.64 -1.11 84 222 240 +79
08MAY26 77.50 P 2.50 3.00 0.90 1.80 -1.55 86 112 128 +13
08MAY26 80.00 P 3.00 3.60 3.00 3.65 -1.77 91 3 7 +1
08MAY26 82.50 P 5.20 5.20 5.20 5.94 -1.76 105 2 3 +2
08MAY26 85.00 P 0.00 0.00 0.00 8.35 -1.95 118 0 0 0
08MAY26 87.50 P 0.00 0.00 0.00 10.81 -1.94 132 0 0 0
08MAY26 90.00 P 0.00 0.00 0.00 13.29 -1.94 146 0 0 0
08MAY26 92.50 P 0.00 0.00 0.00 15.78 -1.93 162 0 0 0
08MAY26 95.00 P 0.00 0.00 0.00 18.31 -1.89 198 0 0 0
08MAY26 97.50 P 0.00 0.00 0.00 20.81 - 218 0 0 -
15MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
15MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
15MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
15MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
15MAY26 60.00 P 0.06 0.06 0.06 0.04 -0.02 76 2 13 +2
15MAY26 62.50 P 0.10 0.10 0.10 0.09 -0.06 74 17 30 +13
15MAY26 65.00 P 0.23 0.23 0.23 0.22 -0.13 74 1 34 +1
15MAY26 67.50 P 0.40 0.53 0.31 0.46 -0.24 73 133 316 +124
15MAY26 70.00 P 0.95 1.11 0.60 0.88 -0.39 73 75 185 +56
15MAY26 72.50 P 1.72 2.12 1.10 1.53 -0.59 73 68 260 +20
15MAY26 75.00 P 3.30 3.31 1.70 2.44 -0.89 72 202 370 +177
15MAY26 77.50 P 3.05 3.55 3.00 3.77 -1.18 74 11 117 +2
15MAY26 80.00 P 0.00 0.00 0.00 5.43 -1.23 77 0 2 0
15MAY26 82.50 P 0.00 0.00 0.00 7.29 -1.48 80 0 0 0
15MAY26 85.00 P 0.00 0.00 0.00 9.35 -1.54 83 0 1 0
15MAY26 87.50 P 0.00 0.00 0.00 11.57 -1.54 87 0 0 0
15MAY26 90.00 P 0.00 0.00 0.00 13.85 -1.73 90 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 16.25 -1.72 96 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 18.66 -1.67 101 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 20.98 - 98 0 0 -
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 94 0 190 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 85 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 125 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 123 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 143 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 213 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 218 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 94 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 147 0
28MAY26 52.50 P 0.00 0.00 0.00 0.02 0.00 64 0 569 0
28MAY26 55.00 P 0.05 0.07 0.05 0.04 -0.02 62 14 1,296 -4
28MAY26 57.50 P 0.11 0.11 0.08 0.08 -0.04 60 115 749 -9
28MAY26 60.00 P 0.12 0.16 0.11 0.16 -0.08 59 96 665 -25
28MAY26 62.50 P 0.34 0.34 0.20 0.32 -0.15 59 149 923 +63
28MAY26 65.00 P 0.60 0.60 0.39 0.59 -0.23 59 207 1,052 +108
28MAY26 67.50 P 1.07 1.10 0.65 1.01 -0.34 59 144 494 +61
28MAY26 70.00 P 1.75 1.84 1.12 1.59 -0.48 59 231 418 +153
28MAY26 72.50 P 2.50 2.88 1.90 2.37 -0.64 58 79 319 +5
28MAY26 75.00 P 3.82 3.94 2.77 3.44 -0.88 59 41 212 +37
28MAY26 77.50 P 4.94 4.94 3.90 4.77 -1.07 60 46 67 +25
28MAY26 80.00 P 7.88 7.88 7.88 6.40 -1.19 62 1 28 0
28MAY26 82.50 P 0.00 0.00 0.00 8.18 -1.30 63 0 4 0
28MAY26 85.00 P 10.21 10.21 8.79 10.10 -1.47 64 4 3 +2
28MAY26 87.50 P 0.00 0.00 0.00 12.18 -1.48 66 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.40 -1.44 69 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 16.65 -1.72 70 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 18.95 -1.70 72 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 21.29 -1.81 74 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 23.73 -1.77 77 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 26.12 -1.81 78 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 28.54 -1.86 80 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 30.97 -1.87 81 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 33.40 -1.90 81 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 35.85 -1.95 81 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 38.32 -1.95 83 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 40.89 -1.89 92 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 43.30 -2.00 87 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 45.78 -1.95 88 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 48.30 -1.94 94 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 81 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 145 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 95 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 122 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 99 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 74 0
29JUN26 46.00 P 0.04 0.04 0.04 0.02 -0.01 53 17 81 -9
29JUN26 47.00 P 0.04 0.05 0.04 0.03 -0.01 53 7 171 0
29JUN26 48.00 P 0.06 0.06 0.06 0.04 -0.01 53 2 154 0
29JUN26 49.00 P 0.00 0.00 0.00 0.06 -0.01 54 0 332 0
29JUN26 50.00 P 0.08 0.08 0.08 0.08 -0.01 53 3 1,215 -3
29JUN26 52.50 P 0.11 0.12 0.11 0.13 -0.02 52 3 555 -2
29JUN26 55.00 P 0.16 0.17 0.16 0.25 -0.04 52 18 2,214 -10
29JUN26 57.50 P 0.30 0.31 0.26 0.42 -0.08 52 48 774 +46
29JUN26 60.00 P 0.50 0.52 0.40 0.68 -0.12 52 17 893 -6
29JUN26 62.50 P 0.90 0.93 0.73 1.04 -0.18 52 72 677 -22
29JUN26 65.00 P 1.36 1.44 1.04 1.53 -0.25 52 103 509 -26
29JUN26 67.50 P 2.15 2.20 1.66 2.16 -0.34 52 60 819 -5
29JUN26 70.00 P 3.00 3.00 2.25 2.95 -0.42 51 9 1,591 +4
29JUN26 72.50 P 3.78 3.78 3.50 3.89 -0.52 51 17 1,175 +16
29JUN26 75.00 P 5.38 5.38 4.28 5.00 -0.76 51 168 1,219 +62
29JUN26 77.50 P 7.20 7.20 6.00 6.40 -0.96 52 35 318 0
29JUN26 80.00 P 7.24 7.78 7.24 7.99 -1.02 53 3 724 +1
29JUN26 82.50 P 0.00 0.00 0.00 9.70 -1.05 54 0 35 0
29JUN26 85.00 P 0.00 0.00 0.00 11.55 -1.22 55 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 13.51 -1.27 56 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.53 -1.40 57 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 17.68 -1.37 58 0 56 0
29JUN26 95.00 P 0.00 0.00 0.00 19.88 -1.39 60 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.12 -1.48 61 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.40 -1.64 62 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 26.72 -1.66 63 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.09 -1.62 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.46 -1.71 65 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.90 -1.71 68 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 36.23 -1.79 67 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.62 -1.81 67 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.05 -1.85 68 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.51 -1.86 69 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 45.96 -1.88 70 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.42 -1.87 71 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 50.87 -1.92 71 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 53.36 -1.92 72 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 55.84 -1.85 73 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 58.33 -1.86 75 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 60.89 -1.88 80 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 63.31 -1.87 78 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.02 0.00 51 0 4 0
30JUL26 42.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 6 0
30JUL26 43.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 3 0
30JUL26 44.00 P 0.05 0.06 0.05 0.06 0.00 52 11 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.09 -0.01 51 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.12 -0.01 51 0 211 0
30JUL26 48.00 P 0.00 0.00 0.00 0.14 -0.02 50 0 194 0
30JUL26 49.00 P 0.15 0.16 0.15 0.17 -0.03 50 21 133 +21
30JUL26 50.00 P 0.17 0.17 0.17 0.22 -0.03 50 1 190 +1
30JUL26 52.50 P 0.00 0.00 0.00 0.37 -0.05 50 0 191 0
30JUL26 55.00 P 0.00 0.00 0.00 0.58 -0.08 50 0 207 0
30JUL26 57.50 P 0.00 0.00 0.00 0.87 -0.12 50 0 155 0
30JUL26 60.00 P 1.06 1.06 0.86 1.25 -0.18 50 6 289 0
30JUL26 62.50 P 1.41 1.59 1.32 1.75 -0.23 50 45 125 +7
30JUL26 65.00 P 2.16 2.35 1.74 2.38 -0.27 50 28 100 -6
30JUL26 67.50 P 0.00 0.00 0.00 3.13 -0.35 50 0 59 0
30JUL26 70.00 P 3.36 3.50 3.32 3.99 -0.46 50 19 41 -10
30JUL26 72.50 P 0.00 0.00 0.00 5.01 -0.55 49 0 85 0
30JUL26 75.00 P 6.40 6.50 5.84 6.23 -0.72 50 31 46 +31
30JUL26 77.50 P 7.25 7.48 7.11 7.68 -0.85 51 51 150 +51
30JUL26 80.00 P 0.00 0.00 0.00 9.25 -0.97 51 0 16 0
30JUL26 82.50 P 11.82 11.82 11.82 10.97 -1.01 52 10 15 0
30JUL26 85.00 P 0.00 0.00 0.00 12.74 -1.10 53 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 14.61 -1.17 54 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 16.56 -1.25 54 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 18.59 -1.36 55 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.71 -1.42 56 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.89 -1.52 57 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 25.15 -1.56 58 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 27.45 -1.59 59 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 29.81 -1.51 61 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.11 -0.02 50 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.14 -0.02 50 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.18 -0.01 51 0 1 0
28AUG26 46.00 P 0.00 0.00 0.00 0.20 -0.03 50 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.25 -0.04 50 0 1 0
28AUG26 48.00 P 0.00 0.00 0.00 0.31 -0.03 50 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 0.37 -0.05 50 0 2 0
28AUG26 50.00 P 0.00 0.00 0.00 0.45 -0.05 50 0 1 0
28AUG26 52.50 P 0.51 0.51 0.51 0.67 -0.09 50 7 21 +7
28AUG26 55.00 P 0.00 0.00 0.00 0.97 -0.13 50 0 7 0
28AUG26 57.50 P 0.00 0.00 0.00 1.36 -0.17 50 0 5 0
28AUG26 60.00 P 1.67 1.67 1.50 1.86 -0.20 50 64 64 +59
28AUG26 62.50 P 0.00 0.00 0.00 2.46 -0.27 50 0 2 0
28AUG26 65.00 P 2.65 2.65 2.65 3.15 -0.36 50 3 20 +1
28AUG26 67.50 P 3.80 3.80 3.80 4.00 -0.40 49 1 5 0
28AUG26 70.00 P 5.02 5.02 4.47 4.95 -0.47 49 72 132 +50
28AUG26 72.50 P 6.00 6.00 6.00 5.98 -0.60 49 1 71 +1
28AUG26 75.00 P 7.76 7.76 7.76 7.29 -0.66 49 15 51 +15
28AUG26 77.50 P 8.70 8.70 8.70 8.76 -0.79 50 6 24 -6
28AUG26 80.00 P 10.58 10.58 9.81 10.34 -0.91 51 19 39 +19
28AUG26 82.50 P 0.00 0.00 0.00 12.01 -1.02 52 0 15 0
28AUG26 85.00 P 0.00 0.00 0.00 13.79 -1.05 52 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 15.63 -1.11 53 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 17.51 -1.22 53 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.50 -1.27 54 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.54 -1.36 55 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 23.66 -1.42 55 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 25.84 -1.48 56 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 28.06 -1.55 57 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 30.36 -1.55 58 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 47 0
29SEP26 41.00 P 0.00 0.00 0.00 0.14 -0.02 50 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.17 -0.02 49 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.21 -0.02 49 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.24 -0.04 49 0 103 0
29SEP26 45.00 P 0.00 0.00 0.00 0.30 -0.03 49 0 70 0
29SEP26 46.00 P 0.00 0.00 0.00 0.35 -0.04 49 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.42 -0.06 49 0 51 0
29SEP26 48.00 P 0.00 0.00 0.00 0.50 -0.06 49 0 34 0
29SEP26 49.00 P 0.00 0.00 0.00 0.59 -0.06 49 0 116 0
29SEP26 50.00 P 0.55 0.55 0.55 0.69 -0.08 49 2 2,699 -2
29SEP26 52.50 P 0.00 0.00 0.00 0.97 -0.12 49 0 1,018 0
29SEP26 55.00 P 1.00 1.00 1.00 1.36 -0.13 49 1 931 0
29SEP26 57.50 P 0.00 0.00 0.00 1.84 -0.18 49 0 427 0
29SEP26 60.00 P 2.15 2.15 2.15 2.39 -0.25 49 1 781 -1
29SEP26 62.50 P 2.49 2.49 2.49 3.07 -0.27 49 20 674 0
29SEP26 65.00 P 3.50 3.50 3.50 3.85 -0.34 49 2 1,076 +2
29SEP26 67.50 P 0.00 0.00 0.00 4.70 -0.45 48 0 194 0
29SEP26 70.00 P 5.23 5.23 5.18 5.73 -0.46 48 57 289 +54
29SEP26 72.50 P 7.32 7.32 6.20 6.83 -0.62 48 3 198 +2
29SEP26 75.00 P 8.60 8.60 8.60 8.13 -0.74 48 1 155 0
29SEP26 77.50 P 10.07 10.07 10.07 9.61 -0.81 49 15 47 +15
29SEP26 80.00 P 11.53 11.53 11.52 11.16 -0.83 50 30 72 +30
29SEP26 82.50 P 0.00 0.00 0.00 12.82 -0.90 50 0 27 0
29SEP26 85.00 P 13.92 13.92 13.92 14.57 -1.09 51 1 45 0
29SEP26 87.50 P 0.00 0.00 0.00 16.40 -1.13 52 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 18.30 -1.14 52 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 20.24 -1.24 53 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 22.28 -1.25 53 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 24.33 -1.34 54 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.46 -1.40 54 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 28.65 -1.43 55 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.85 -1.51 56 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.06 -1.59 56 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 35.42 -1.51 57 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 37.65 -1.53 58 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.95 -1.60 58 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.29 -1.58 59 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.63 -1.58 59 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.18 -0.02 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.22 -0.02 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.26 -0.04 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.32 -0.04 48 0 0 0
30DEC26 40.00 P 0.45 0.45 0.35 0.39 -0.03 48 10 49 0
30DEC26 41.00 P 0.00 0.00 0.00 0.44 -0.05 48 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.51 -0.05 48 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.59 -0.05 48 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.67 -0.07 47 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 0.78 -0.08 48 0 50 0
30DEC26 46.00 P 0.00 0.00 0.00 0.90 -0.08 48 0 10 0
30DEC26 47.00 P 0.00 0.00 0.00 1.02 -0.08 48 0 3 0
30DEC26 48.00 P 0.00 0.00 0.00 1.14 -0.12 47 0 101 0
30DEC26 49.00 P 0.00 0.00 0.00 1.30 -0.12 47 0 14 0
30DEC26 50.00 P 1.21 1.21 1.21 1.46 -0.13 47 1 346 0
30DEC26 52.50 P 0.00 0.00 0.00 1.91 -0.18 47 0 207 0
30DEC26 55.00 P 2.10 2.10 2.10 2.45 -0.19 47 1 91 +1
30DEC26 57.50 P 2.49 2.49 2.49 3.08 -0.25 47 1 104 -1
30DEC26 60.00 P 3.45 3.45 3.45 3.78 -0.30 47 1 227 -1
30DEC26 62.50 P 4.44 4.44 4.44 4.61 -0.34 47 1 53 0
30DEC26 65.00 P 0.00 0.00 0.00 5.48 -0.41 47 0 45 0
30DEC26 67.50 P 0.00 0.00 0.00 6.50 -0.45 47 0 45 0
30DEC26 70.00 P 7.78 7.78 7.20 7.56 -0.51 47 2 663 +1
30DEC26 72.50 P 0.00 0.00 0.00 8.76 -0.63 47 0 641 0
30DEC26 75.00 P 0.00 0.00 0.00 10.15 -0.71 47 0 66 0
30DEC26 77.50 P 12.29 12.29 12.29 11.74 -0.71 48 1 16 -1
30DEC26 80.00 P 0.00 0.00 0.00 13.22 -0.87 48 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 14.88 -0.91 49 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 16.62 -0.95 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.43 -1.00 50 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 20.28 -1.07 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 22.14 -1.15 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.11 -1.14 51 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 26.06 -1.25 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.13 -1.26 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 30.20 -1.30 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.30 -1.40 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.50 -1.38 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.71 -1.43 54 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.93 -1.41 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.12 -1.48 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.41 -1.44 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 45.70 -1.44 55 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.34 -0.04 47 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.41 -0.03 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.47 -0.05 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.54 -0.05 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.61 -0.06 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.70 -0.06 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.79 -0.09 47 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 0.92 -0.09 47 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.04 -0.09 47 0 11 0
30MAR27 44.00 P 0.00 0.00 0.00 1.17 -0.10 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.31 -0.13 47 0 27 0
30MAR27 46.00 P 0.00 0.00 0.00 1.48 -0.13 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.64 -0.14 47 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 1.81 -0.15 47 0 7 0
30MAR27 49.00 P 0.00 0.00 0.00 1.99 -0.19 47 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 2.21 -0.20 47 0 380 0
30MAR27 52.50 P 2.26 2.26 2.26 2.77 -0.22 47 20 349 +18
30MAR27 55.00 P 3.10 3.10 2.89 3.43 -0.27 47 9 649 +8
30MAR27 57.50 P 3.77 3.77 3.77 4.15 -0.29 46 20 602 -20
30MAR27 60.00 P 0.00 0.00 0.00 4.97 -0.36 46 0 73 0
30MAR27 62.50 P 0.00 0.00 0.00 5.86 -0.37 46 0 1 0
30MAR27 65.00 P 6.70 6.70 6.70 6.83 -0.47 46 10 22 +10
30MAR27 67.50 P 0.00 0.00 0.00 7.90 -0.48 46 0 3 0
30MAR27 70.00 P 8.91 8.91 8.91 8.99 -0.60 46 1 39 +1
30MAR27 72.50 P 0.00 0.00 0.00 10.25 -0.63 46 0 502 0
30MAR27 75.00 P 0.00 0.00 0.00 11.61 -0.76 46 0 1,124 0
30MAR27 77.50 P 0.00 0.00 0.00 13.12 -0.74 47 0 600 0
30MAR27 80.00 P 0.00 0.00 0.00 14.69 -0.85 47 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 16.41 -0.84 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.12 -0.91 48 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 19.90 -0.95 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.73 -1.00 49 0 20 0
30MAR27 92.50 P 0.00 0.00 0.00 23.62 -1.04 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.56 -1.06 50 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 27.55 -1.09 50 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.51 -1.18 50 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 31.56 -1.18 51 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.64 -1.22 51 0 0 0
TOTAL PUT 3,973 45,616 +1,459
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$ 67.20
28MAY26 42.00 C 0.00 0.00 0.00 25.24 +1.31 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 24.27 +1.57 65 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 23.25 +1.33 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 22.28 +1.52 64 0 2 0
28MAY26 46.00 C 0.00 0.00 0.00 21.27 +1.51 49 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 20.26 +1.51 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 19.29 +1.62 57 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 18.30 +1.48 56 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 17.28 +1.56 44 0 52 0
28MAY26 52.50 C 0.00 0.00 0.00 14.79 +1.39 41 0 732 0
28MAY26 55.00 C 0.00 0.00 0.00 12.20 +1.24 0 0 225 0
28MAY26 57.50 C 0.00 0.00 0.00 9.94 +1.61 41 0 131 0
28MAY26 60.00 C 0.00 0.00 0.00 7.68 +1.47 41 0 493 0
28MAY26 62.50 C 0.00 0.00 0.00 5.48 +0.99 37 0 226 0
28MAY26 65.00 C 4.00 4.05 3.82 3.81 +0.84 39 6 341 -5
28MAY26 67.50 C 2.73 2.73 2.45 2.50 +0.64 40 107 735 -24
28MAY26 70.00 C 1.30 1.78 1.30 1.54 +0.45 40 219 658 +43
28MAY26 72.50 C 0.80 1.10 0.78 0.92 +0.31 41 209 491 -2
28MAY26 75.00 C 0.50 0.66 0.50 0.51 +0.20 41 29 245 +10
28MAY26 77.50 C 0.00 0.00 0.00 0.26 +0.11 41 0 116 0
28MAY26 80.00 C 0.21 0.21 0.21 0.13 +0.06 42 1 111 +1
28MAY26 82.50 C 0.14 0.14 0.13 0.06 +0.03 41 5 65 +5
28MAY26 85.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 100 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.26 +1.33 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.27 +1.57 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.29 +1.37 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.28 +1.52 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.29 +1.53 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.30 +1.55 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.29 +1.62 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.30 +1.48 30 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 17.33 +1.61 41 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 14.79 +1.39 0 0 227 0
29JUN26 55.00 C 0.00 0.00 0.00 12.39 +1.43 34 0 218 0
29JUN26 57.50 C 0.00 0.00 0.00 10.03 +1.18 34 0 252 0
29JUN26 60.00 C 0.00 0.00 0.00 8.06 +1.08 37 0 548 0
29JUN26 62.50 C 6.88 6.88 6.88 6.35 +0.81 39 8 192 0
29JUN26 65.00 C 5.20 5.20 5.05 4.89 +0.80 40 2 1,463 -1
29JUN26 67.50 C 3.68 3.81 3.68 3.68 +0.60 41 17 695 +14
29JUN26 70.00 C 2.50 2.89 2.50 2.73 +0.52 41 39 2,033 -30
29JUN26 72.50 C 1.98 2.21 1.98 2.06 +0.49 42 155 1,087 +120
29JUN26 75.00 C 1.70 1.70 1.53 1.47 +0.38 42 692 2,294 +658
29JUN26 77.50 C 1.14 1.25 1.10 1.02 +0.28 42 53 298 +51
29JUN26 80.00 C 0.89 0.91 0.86 0.70 +0.20 42 652 1,463 +622
29JUN26 82.50 C 0.70 0.70 0.63 0.48 +0.15 42 60 700 +30
29JUN26 85.00 C 0.00 0.00 0.00 0.32 +0.10 42 0 79 0
29JUN26 87.50 C 0.39 0.39 0.39 0.21 +0.07 42 1 14 0
29JUN26 90.00 C 0.00 0.00 0.00 0.14 +0.05 42 0 75 0
29JUN26 92.50 C 0.00 0.00 0.00 0.09 +0.03 42 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 +0.02 43 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 40 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 39 0
30JUL26 42.00 C 0.00 0.00 0.00 25.26 +1.33 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 24.28 +1.58 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 23.29 +1.37 37 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 22.28 +1.52 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 21.30 +1.54 39 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 20.33 +1.58 43 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 19.34 +1.67 42 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 18.40 +1.58 44 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 17.45 +1.61 44 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 14.99 +1.45 40 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 12.83 +1.39 41 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 10.52 +1.04 37 0 85 0
30JUL26 60.00 C 0.00 0.00 0.00 8.76 +0.78 39 0 195 0
30JUL26 62.50 C 0.00 0.00 0.00 7.22 +0.83 40 0 181 0
30JUL26 65.00 C 0.00 0.00 0.00 5.88 +0.76 40 0 121 0
30JUL26 67.50 C 0.00 0.00 0.00 4.74 +0.61 41 0 142 0
30JUL26 70.00 C 3.96 3.96 3.96 3.83 +0.59 41 27 59 +27
30JUL26 72.50 C 3.10 3.10 3.10 3.09 +0.58 42 2 23 0
30JUL26 75.00 C 2.57 2.57 2.50 2.47 +0.53 43 32 53 +2
30JUL26 77.50 C 0.00 0.00 0.00 1.91 +0.43 42 0 49 0
30JUL26 80.00 C 1.71 1.71 1.71 1.48 +0.36 42 15 252 +15
30JUL26 82.50 C 1.30 1.30 1.25 1.13 +0.30 42 70 128 +34
30JUL26 85.00 C 0.00 0.00 0.00 0.85 +0.23 42 0 95 0
30JUL26 87.50 C 0.79 0.87 0.79 0.63 +0.17 42 3 2 +2
30JUL26 90.00 C 0.68 0.68 0.68 0.48 +0.14 42 1 5 +1
28AUG26 46.00 C 0.00 0.00 0.00 21.35 +1.59 43 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 20.39 +1.60 43 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 19.46 +1.57 44 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 18.54 +1.72 44 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 17.64 +1.57 44 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 15.47 +1.65 44 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 13.47 +1.62 44 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 11.59 +1.29 44 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 9.89 +1.12 43 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 8.24 +0.79 42 0 15 0
28AUG26 65.00 C 0.00 0.00 0.00 6.96 +0.66 42 0 15 0
28AUG26 67.50 C 5.94 5.94 5.94 5.86 +0.58 42 15 37 +15
28AUG26 70.00 C 5.06 5.06 5.06 4.93 +0.52 43 2 62 +2
28AUG26 72.50 C 0.00 0.00 0.00 4.13 +0.47 43 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 3.48 +0.50 44 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 2.90 +0.47 44 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 2.35 +0.37 44 0 0 0
28AUG26 82.50 C 2.15 2.15 2.15 1.92 +0.34 44 15 15 +15
28AUG26 85.00 C 0.00 0.00 0.00 1.55 +0.27 44 0 1 0
28AUG26 87.50 C 0.00 0.00 0.00 1.25 +0.23 44 0 1 0
28AUG26 90.00 C 0.00 0.00 0.00 1.00 +0.19 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.31 +1.38 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.32 +1.62 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.36 +1.44 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.41 +1.65 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.50 +1.69 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.59 +1.80 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.70 +1.61 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.83 +1.54 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.97 +1.49 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.72 +1.18 42 0 29 0
29SEP26 55.00 C 14.15 14.15 14.15 14.00 +1.30 44 3 148 0
29SEP26 57.50 C 0.00 0.00 0.00 12.00 +0.94 41 0 59 0
29SEP26 60.00 C 0.00 0.00 0.00 10.47 +1.07 42 0 112 0
29SEP26 62.50 C 0.00 0.00 0.00 9.24 +0.90 43 0 26 0
29SEP26 65.00 C 8.10 8.10 8.02 8.02 +0.81 43 5 1,540 +5
29SEP26 67.50 C 0.00 0.00 0.00 6.92 +0.72 43 0 1,218 0
29SEP26 70.00 C 0.00 0.00 0.00 5.97 +0.65 44 0 68 0
29SEP26 72.50 C 0.00 0.00 0.00 5.15 +0.65 44 0 102 0
29SEP26 75.00 C 0.00 0.00 0.00 4.45 +0.65 44 0 35 0
29SEP26 77.50 C 0.00 0.00 0.00 3.81 +0.61 45 0 20 0
29SEP26 80.00 C 3.25 3.25 3.25 3.24 +0.58 45 2 73 +2
29SEP26 82.50 C 0.00 0.00 0.00 2.70 +0.45 44 0 51 0
29SEP26 85.00 C 0.00 0.00 0.00 2.29 +0.44 44 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.90 +0.35 44 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 1.61 +0.34 44 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 1.32 +0.25 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.08 +0.24 44 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.88 +0.18 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.74 +0.17 44 0 24 0
29SEP26 102.50 C 0.00 0.00 0.00 0.61 +0.14 44 0 12 0
29SEP26 105.00 C 0.00 0.00 0.00 0.51 +0.11 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.42 +0.09 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.35 +0.08 44 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.29 +0.08 44 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 25.86 +1.76 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.98 +1.76 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.13 +1.58 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.31 +1.61 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 22.27 +1.31 44 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 21.68 +1.50 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.90 +1.49 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.13 +1.47 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.56 +1.62 47 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 17.58 +1.44 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.86 +1.34 44 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 14.32 +1.27 45 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 12.95 +1.40 45 0 29 0
30DEC26 62.50 C 11.60 11.60 11.60 11.34 +0.92 43 1 20 +1
30DEC26 65.00 C 0.00 0.00 0.00 10.17 +0.84 43 0 32 0
30DEC26 67.50 C 0.00 0.00 0.00 9.13 +0.83 43 0 174 0
30DEC26 70.00 C 0.00 0.00 0.00 8.16 +0.82 44 0 68 0
30DEC26 72.50 C 0.00 0.00 0.00 7.30 +0.81 44 0 28 0
30DEC26 75.00 C 6.35 6.66 6.35 6.57 +0.85 44 4 194 +4
30DEC26 77.50 C 0.00 0.00 0.00 5.89 +0.84 44 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 5.26 +0.83 44 0 556 0
30DEC26 82.50 C 0.00 0.00 0.00 4.64 +0.73 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 4.13 +0.74 44 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 3.61 +0.60 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.22 +0.60 44 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 26.81 +1.65 48 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 25.98 +1.62 48 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 25.19 +1.59 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.41 +1.57 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.65 +1.56 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.90 +1.53 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.17 +1.51 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.45 +1.49 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.75 +1.47 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.08 +1.42 45 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 17.51 +1.38 45 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 16.04 +1.29 45 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 14.55 +1.25 44 0 210 0
30MAR27 62.50 C 0.00 0.00 0.00 13.11 +0.94 43 0 353 0
30MAR27 65.00 C 0.00 0.00 0.00 11.97 +0.84 43 0 204 0
30MAR27 67.50 C 0.00 0.00 0.00 11.03 +0.90 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.07 +0.86 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 9.23 +0.77 44 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 8.41 +0.82 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 7.69 +0.70 44 0 2 0
30MAR27 80.00 C 6.80 6.80 6.80 7.03 +0.69 45 1 28 +1
30MAR27 82.50 C 0.00 0.00 0.00 6.39 +0.69 44 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 5.75 +0.56 44 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 5.26 +0.56 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.76 +0.55 44 0 1 0
TOTAL CALL 2,453 25,611 +1,618
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 70 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 126 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 247 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 172 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 169 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 308 0
28MAY26 52.50 P 0.11 0.11 0.11 0.02 -0.01 44 6 372 0
28MAY26 55.00 P 0.00 0.00 0.00 0.05 -0.06 41 0 897 0
28MAY26 57.50 P 0.34 0.34 0.28 0.16 -0.14 42 3 659 0
28MAY26 60.00 P 0.50 0.53 0.50 0.40 -0.29 41 18 646 -14
28MAY26 62.50 P 1.06 1.06 0.87 0.89 -0.46 42 43 636 +8
28MAY26 65.00 P 1.75 1.75 1.65 1.69 -0.64 42 40 298 -18
28MAY26 67.50 P 3.05 3.05 2.74 2.87 -0.86 42 18 235 0
28MAY26 70.00 P 0.00 0.00 0.00 4.42 -1.06 43 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 6.13 -1.42 41 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 8.46 -1.28 47 0 16 0
28MAY26 77.50 P 0.00 0.00 0.00 10.48 -1.65 41 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 13.09 -1.48 53 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 15.34 -1.71 45 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 17.84 -1.71 50 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 20.32 -1.73 53 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 22.83 -1.72 59 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 62 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 16 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 108 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.06 -0.03 43 0 218 0
29JUN26 48.00 P 0.00 0.00 0.00 0.08 -0.04 42 0 100 0
29JUN26 49.00 P 0.00 0.00 0.00 0.11 -0.06 42 0 319 0
29JUN26 50.00 P 0.30 0.30 0.30 0.15 -0.08 42 26 435 +26
29JUN26 52.50 P 0.00 0.00 0.00 0.32 -0.14 42 0 709 0
29JUN26 55.00 P 0.66 0.66 0.66 0.61 -0.23 42 1 1,506 0
29JUN26 57.50 P 1.06 1.06 1.06 1.06 -0.36 42 15 1,321 0
29JUN26 60.00 P 1.67 1.70 1.63 1.69 -0.42 42 12 3,344 -3
29JUN26 62.50 P 2.30 2.51 2.30 2.56 -0.53 42 9 1,108 -1
29JUN26 65.00 P 4.25 4.25 3.54 3.65 -0.69 42 40 1,509 0
29JUN26 67.50 P 0.00 0.00 0.00 5.10 -0.76 43 0 345 0
29JUN26 70.00 P 0.00 0.00 0.00 6.69 -0.93 44 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 8.25 -1.56 42 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 10.49 -1.43 45 0 201 0
29JUN26 77.50 P 0.00 0.00 0.00 12.63 -1.35 47 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 14.65 -1.47 45 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 16.78 -1.71 42 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 19.49 -1.61 51 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 22.08 -1.36 57 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 24.56 -1.43 61 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 26.72 -1.55 56 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 29.00 -1.75 52 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 31.46 -1.52 53 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 34.04 -1.65 60 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 36.32 -1.90 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.89 -1.85 58 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.32 -1.91 53 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 43.81 -1.91 54 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 46.30 -1.89 55 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 11 0
30JUL26 43.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.09 -0.03 42 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.12 -0.04 42 0 37 0
30JUL26 46.00 P 0.00 0.00 0.00 0.16 -0.06 42 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.21 -0.07 42 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.28 -0.08 42 0 45 0
30JUL26 49.00 P 0.00 0.00 0.00 0.35 -0.11 42 0 62 0
30JUL26 50.00 P 0.00 0.00 0.00 0.45 -0.12 42 0 229 0
30JUL26 52.50 P 0.00 0.00 0.00 0.76 -0.19 42 0 69 0
30JUL26 55.00 P 0.00 0.00 0.00 1.21 -0.28 42 0 50 0
30JUL26 57.50 P 1.91 1.91 1.80 1.81 -0.39 42 22 153 -20
30JUL26 60.00 P 2.48 2.48 2.48 2.58 -0.43 42 20 376 +20
30JUL26 62.50 P 3.41 3.43 3.41 3.56 -0.53 42 35 173 +5
30JUL26 65.00 P 4.68 4.68 4.57 4.77 -0.63 43 6 117 +6
30JUL26 67.50 P 5.97 5.97 5.97 6.16 -0.74 43 15 48 0
30JUL26 70.00 P 0.00 0.00 0.00 7.75 -0.83 44 0 12 0
30JUL26 72.50 P 0.00 0.00 0.00 9.36 -1.27 43 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 11.08 -1.54 42 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 13.39 -1.09 46 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 15.54 -1.08 47 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 17.41 -1.54 44 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 19.64 -1.58 44 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 22.08 -1.49 47 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 24.56 -1.43 50 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.40 -0.12 44 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.48 -0.16 44 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.60 -0.16 44 0 2 0
28AUG26 49.00 P 0.00 0.00 0.00 0.71 -0.21 44 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.86 -0.22 44 0 22 0
28AUG26 52.50 P 0.00 0.00 0.00 1.31 -0.30 44 0 18 0
28AUG26 55.00 P 0.00 0.00 0.00 1.88 -0.34 44 0 5 0
28AUG26 57.50 P 2.54 2.54 2.54 2.58 -0.46 44 1 3 0
28AUG26 60.00 P 0.00 0.00 0.00 3.49 -0.48 44 0 15 0
28AUG26 62.50 P 0.00 0.00 0.00 4.56 -0.54 44 0 12 0
28AUG26 65.00 P 0.00 0.00 0.00 5.78 -0.63 44 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 7.17 -0.70 44 0 15 0
28AUG26 70.00 P 0.00 0.00 0.00 8.72 -0.78 45 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 10.37 -1.02 45 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 12.19 -1.10 45 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 14.11 -1.16 46 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 15.99 -1.34 45 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 18.42 -1.26 48 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 20.22 -1.57 45 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 22.43 -1.70 45 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 24.68 -1.80 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.31 -0.07 44 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 0.38 -0.08 44 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 0.47 -0.09 44 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.57 -0.11 44 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 0.68 -0.12 44 0 42 0
29SEP26 47.00 P 0.00 0.00 0.00 0.80 -0.16 44 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 0.96 -0.17 44 0 79 0
29SEP26 49.00 P 0.00 0.00 0.00 1.12 -0.19 44 0 297 0
29SEP26 50.00 P 0.00 0.00 0.00 1.29 -0.24 44 0 1,720 0
29SEP26 52.50 P 0.00 0.00 0.00 1.84 -0.28 45 0 513 0
29SEP26 55.00 P 0.00 0.00 0.00 2.52 -0.32 44 0 689 0
29SEP26 57.50 P 0.00 0.00 0.00 3.31 -0.40 44 0 239 0
29SEP26 60.00 P 0.00 0.00 0.00 4.24 -0.35 44 0 894 0
29SEP26 62.50 P 0.00 0.00 0.00 5.33 -0.51 44 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 6.56 -0.61 44 0 1,638 0
29SEP26 67.50 P 0.00 0.00 0.00 7.97 -0.68 44 0 590 0
29SEP26 70.00 P 0.00 0.00 0.00 9.52 -0.75 45 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 11.20 -0.96 45 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 13.10 -0.87 46 0 95 0
29SEP26 77.50 P 0.00 0.00 0.00 14.99 -0.94 47 0 155 0
29SEP26 80.00 P 0.00 0.00 0.00 16.99 -0.92 47 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 18.57 -1.45 45 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 21.09 -1.07 48 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 22.91 -1.37 46 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 25.10 -1.43 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.32 -1.51 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.61 -1.57 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.83 -1.63 44 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 34.39 -1.70 47 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 36.68 -1.75 45 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.10 -1.82 46 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.53 -1.87 46 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.97 -1.75 46 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 46.41 -1.80 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.84 -0.06 44 0 22 0
30DEC26 43.00 P 0.00 0.00 0.00 0.94 -0.12 44 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 1.13 -0.10 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.30 -0.09 44 0 16 0
30DEC26 46.00 P 1.58 1.58 1.58 1.47 -0.13 44 2 46 0
30DEC26 47.00 P 0.00 0.00 0.00 1.69 -0.14 44 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 1.91 -0.14 44 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 2.14 -0.17 44 0 17 0
30DEC26 50.00 P 2.40 2.40 2.40 2.37 -0.22 44 1 193 -1
30DEC26 52.50 P 0.00 0.00 0.00 3.10 -0.25 44 0 142 0
30DEC26 55.00 P 3.85 3.85 3.85 3.85 -0.38 44 1 872 0
30DEC26 57.50 P 0.00 0.00 0.00 4.79 -0.43 44 0 391 0
30DEC26 60.00 P 5.95 5.95 5.95 5.82 -0.28 44 5 89 0
30DEC26 62.50 P 0.00 0.00 0.00 6.98 -0.35 44 0 41 0
30DEC26 65.00 P 8.70 8.70 8.70 8.26 -0.56 44 1 159 -1
30DEC26 67.50 P 0.00 0.00 0.00 9.71 -0.31 44 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 11.20 -0.68 44 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 12.83 -0.74 44 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 14.55 -0.94 44 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 16.22 -1.10 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.34 -0.92 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.01 -1.20 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.17 -1.11 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.05 -1.28 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.08 -1.40 44 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.43 -0.18 44 0 10 0
30MAR27 43.00 P 0.00 0.00 0.00 1.61 -0.22 44 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 1.82 -0.24 44 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 2.05 -0.24 44 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 2.28 -0.25 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.51 -0.31 44 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 2.80 -0.28 44 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 3.09 -0.28 44 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 3.35 -0.32 44 0 5 0
30MAR27 52.50 P 4.15 4.15 4.15 4.12 -0.37 44 1 230 0
30MAR27 55.00 P 0.00 0.00 0.00 4.99 -0.42 44 0 231 0
30MAR27 57.50 P 0.00 0.00 0.00 5.96 -0.56 43 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 7.04 -0.54 43 0 215 0
30MAR27 62.50 P 0.00 0.00 0.00 8.36 -0.47 44 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 9.66 -0.64 44 0 200 0
30MAR27 67.50 P 11.04 11.07 11.04 11.07 -0.70 44 2 25 +2
30MAR27 70.00 P 0.00 0.00 0.00 12.48 -0.53 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 14.13 -0.75 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.89 -0.72 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.51 -1.03 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.33 -1.06 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.20 -1.12 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.14 -1.14 44 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 25.12 -1.19 44 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 27.14 -1.25 44 0 0 0
TOTAL PUT 343 30,045 +9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 18.73
28MAY26 14.00 C 0.00 0.00 0.00 4.75 +0.04 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.25 +0.04 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.75 +0.03 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.25 +0.04 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.76 +0.04 30 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.26 +0.04 24 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.78 +0.04 25 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 1.32 +0.04 24 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.91 +0.03 24 0 16 0
28MAY26 18.50 C 0.00 0.00 0.00 0.59 +0.04 25 0 30 0
28MAY26 19.00 C 0.33 0.33 0.32 0.33 +0.03 24 58 74 -1
28MAY26 19.50 C 0.16 0.17 0.16 0.17 +0.02 24 17 301 0
28MAY26 20.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 325 0
28MAY26 21.00 C 0.00 0.00 0.00 0.02 0.00 26 0 442 0
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 52 0 327 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.25 +0.01 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.78 +0.03 34 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.29 +0.04 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.80 +0.03 34 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.31 +0.06 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.80 +0.04 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.32 +0.04 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.87 +0.04 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.46 +0.04 24 0 0 0
29JUN26 18.00 C 1.14 1.14 1.07 1.12 +0.03 25 45 46 +30
29JUN26 18.50 C 0.00 0.00 0.00 0.80 +0.02 25 0 17 0
29JUN26 19.00 C 0.00 0.00 0.00 0.54 +0.02 24 0 51 0
29JUN26 19.50 C 0.37 0.39 0.37 0.36 +0.02 24 30 144 +30
29JUN26 20.00 C 0.27 0.27 0.26 0.23 +0.02 25 30 286 +30
29JUN26 21.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 413 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 50 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 4.78 +0.03 33 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.29 +0.03 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.80 +0.03 32 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.31 +0.06 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.81 +0.04 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.34 +0.04 25 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.90 +0.03 25 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.50 +0.03 25 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.18 +0.02 26 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.87 +0.02 25 0 0 0
30JUL26 19.00 C 0.66 0.66 0.63 0.62 0.00 25 40 70 +40
30JUL26 19.50 C 0.00 0.00 0.00 0.44 +0.01 25 0 139 0
30JUL26 20.00 C 0.34 0.34 0.33 0.30 0.00 25 40 230 +40
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 0.03 +0.01 26 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.78 +0.03 31 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.29 +0.03 31 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.80 +0.03 30 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.32 +0.06 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.82 +0.04 25 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.37 +0.04 25 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.95 +0.04 25 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.57 +0.03 25 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.24 +0.03 25 0 0 0
28AUG26 18.50 C 0.92 0.92 0.92 0.94 0.00 25 15 30 +15
28AUG26 19.00 C 0.70 0.73 0.70 0.72 +0.01 25 45 75 0
28AUG26 19.50 C 0.00 0.00 0.00 0.55 +0.01 25 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.41 0.00 25 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.12 +0.01 26 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 5.27 +0.03 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.78 +0.03 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.29 +0.03 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.81 +0.04 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.33 +0.07 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.84 +0.04 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.40 +0.04 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.00 +0.05 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.64 +0.04 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.33 +0.04 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.06 +0.04 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.84 +0.03 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 0.66 +0.02 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.52 +0.01 25 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 0.33 +0.03 26 0 191 0
29SEP26 22.00 C 0.00 0.00 0.00 0.19 +0.01 26 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 +0.01 26 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 0.11 0.11 0.11 0.04 +0.01 26 10 116 -10
29SEP26 26.00 C 0.00 0.00 0.00 0.02 +0.01 26 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 4.79 +0.03 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.31 +0.03 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.84 +0.03 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.39 +0.08 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.91 +0.04 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.51 +0.04 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.16 +0.04 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.85 +0.03 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.62 +0.03 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.38 +0.03 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.17 +0.03 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.98 +0.03 25 0 230 0
30DEC26 20.00 C 0.00 0.00 0.00 0.82 +0.02 25 0 79 0
30DEC26 21.00 C 0.00 0.00 0.00 0.57 +0.02 25 0 210 0
30DEC26 22.00 C 0.00 0.00 0.00 0.38 +0.01 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.26 +0.02 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.17 +0.01 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.82 +0.03 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.37 +0.03 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.85 +0.03 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.43 +0.04 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.04 +0.03 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.69 +0.02 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.38 +0.03 24 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 2.10 +0.02 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.89 +0.01 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.67 +0.02 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.45 +0.01 25 0 7 0
30MAR27 19.50 C 0.00 0.00 0.00 1.26 +0.01 25 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 1.09 +0.01 25 0 0 0
30MAR27 21.00 C 0.86 0.86 0.86 0.81 +0.01 24 40 91 +40
30MAR27 22.00 C 0.00 0.00 0.00 0.60 +0.01 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.43 0.00 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.31 +0.01 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.22 +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 370 5,726 +214
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 23 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 0.00 26 0 123 0
28MAY26 17.50 P 0.00 0.00 0.00 0.07 0.00 25 0 158 0
28MAY26 18.00 P 0.17 0.18 0.16 0.16 0.00 24 22 444 +5
28MAY26 18.50 P 0.33 0.33 0.33 0.32 -0.01 24 5 428 +5
28MAY26 19.00 P 0.41 0.60 0.41 0.59 0.00 25 199 328 +132
28MAY26 19.50 P 0.00 0.00 0.00 0.92 -0.02 24 0 283 0
28MAY26 20.00 P 0.00 0.00 0.00 1.33 -0.03 24 0 309 0
28MAY26 21.00 P 2.40 2.40 2.40 2.27 -0.04 0 3 175 0
28MAY26 22.00 P 0.00 0.00 0.00 3.27 -0.04 0 0 45 0
28MAY26 23.00 P 0.00 0.00 0.00 4.33 0.00 56 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 5.33 0.00 65 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.33 0.00 73 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.33 0.00 81 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.33 +0.01 88 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.33 +0.01 95 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.33 0.00 102 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.33 +0.01 108 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.33 +0.01 114 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 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 0.00 25 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 0.00 24 0 58 0
29JUN26 16.50 P 0.00 0.00 0.00 0.16 0.00 25 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.27 -0.01 24 0 186 0
29JUN26 17.50 P 0.00 0.00 0.00 0.45 -0.01 25 0 99 0
29JUN26 18.00 P 0.66 0.66 0.66 0.67 -0.01 24 4 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.96 0.00 24 0 56 0
29JUN26 19.00 P 1.30 1.30 1.30 1.29 0.00 24 30 169 +30
29JUN26 19.50 P 1.70 1.70 1.70 1.68 -0.02 24 28 179 0
29JUN26 20.00 P 0.00 0.00 0.00 2.10 +0.04 24 0 244 0
29JUN26 21.00 P 0.00 0.00 0.00 3.01 -0.04 23 0 360 0
29JUN26 22.00 P 0.00 0.00 0.00 3.99 -0.03 26 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 4.98 -0.03 28 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 5.96 -0.03 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.95 -0.03 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.94 -0.03 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.95 -0.01 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.93 -0.03 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.94 -0.01 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.91 -0.04 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.91 -0.04 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 0.00 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 0.00 25 0 8 0
30JUL26 16.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 65 0
30JUL26 16.50 P 0.00 0.00 0.00 0.28 -0.01 25 0 2 0
30JUL26 17.00 P 0.00 0.00 0.00 0.43 -0.01 25 0 87 0
30JUL26 17.50 P 0.00 0.00 0.00 0.61 -0.01 25 0 35 0
30JUL26 18.00 P 0.00 0.00 0.00 0.84 0.00 25 0 57 0
30JUL26 18.50 P 0.00 0.00 0.00 1.11 -0.01 24 0 10 0
30JUL26 19.00 P 0.00 0.00 0.00 1.44 -0.01 24 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 1.81 -0.03 25 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 2.20 -0.04 24 0 56 0
30JUL26 21.00 P 0.00 0.00 0.00 3.07 -0.04 24 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 4.01 -0.03 24 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.98 -0.03 24 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.96 -0.03 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.95 -0.03 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.94 -0.03 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.95 -0.01 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.93 -0.03 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.94 -0.01 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.91 -0.04 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.11 0.00 26 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 0.18 0.00 26 0 20 0
28AUG26 16.00 P 0.00 0.00 0.00 0.27 0.00 26 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.40 0.00 26 0 0 0
28AUG26 17.00 P 0.51 0.55 0.51 0.54 -0.02 25 60 60 +60
28AUG26 17.50 P 0.00 0.00 0.00 0.73 -0.01 25 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 0.96 -0.01 25 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 1.23 -0.01 24 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.58 -0.02 25 0 90 0
28AUG26 19.50 P 0.00 0.00 0.00 1.93 -0.02 25 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.31 -0.02 25 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.15 -0.02 25 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.02 -0.04 23 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.98 -0.04 22 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.96 -0.03 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.95 -0.03 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.94 -0.03 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.95 -0.01 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 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 0.00 25 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 0.17 +0.01 26 0 34 0
29SEP26 15.50 P 0.00 0.00 0.00 0.25 +0.01 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.36 0.00 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.48 -0.01 25 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.64 -0.01 25 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 0.84 0.00 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.07 0.00 24 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 1.34 0.00 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.69 -0.01 25 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.04 0.00 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.40 -0.01 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.21 -0.02 25 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 4.05 -0.03 23 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.99 -0.03 22 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.96 -0.04 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.95 -0.03 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.94 -0.03 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.95 -0.01 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.93 -0.03 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.94 -0.01 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.91 -0.04 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.91 -0.04 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.20 0.00 24 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.30 +0.01 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.41 0.00 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.54 0.00 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.70 0.00 25 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 0.87 -0.01 24 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 1.07 -0.01 24 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 1.30 -0.01 24 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 1.56 -0.01 24 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.86 -0.01 24 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.23 -0.01 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.58 -0.01 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.31 -0.05 24 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 4.13 -0.03 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.03 -0.03 22 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.98 -0.03 20 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.95 -0.03 0 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 7.94 -0.03 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.95 -0.01 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.93 -0.03 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.94 -0.01 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.91 -0.04 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.91 -0.04 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.31 0.00 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.42 -0.01 24 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 0.55 -0.01 25 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.70 -0.01 25 0 17 0
30MAR27 16.50 P 0.00 0.00 0.00 0.87 0.00 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.05 0.00 24 0 68 0
30MAR27 17.50 P 0.00 0.00 0.00 1.25 -0.01 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.48 -0.01 24 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 1.74 -0.01 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.03 -0.01 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.35 -0.01 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.74 -0.03 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 3.48 -0.03 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.28 -0.04 24 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 5.08 -0.03 22 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 6.00 -0.02 21 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.96 -0.03 0 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.94 -0.03 0 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 8.95 -0.01 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.93 -0.03 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.94 -0.01 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.91 -0.04 0 0 0 0
TOTAL PUT 351 5,539 +232
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 0.00 117 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.19 0.00 119 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.17 0.00 118 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.15 0.00 117 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.13 -0.01 114 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.12 0.00 117 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.11 0.00 119 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.10 0.00 120 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.09 0.00 120 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.08 0.00 120 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.07 0.00 119 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.06 0.00 117 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.05 0.00 114 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.04 0.00 110 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.03 0.00 105 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.02 0.00 97 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.16 0.00 119 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.18 -0.01 115 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.21 -0.01 114 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.25 0.00 120 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.28 0.00 117 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.32 0.00 120 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.35 0.00 115 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.39 0.00 116 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.43 0.00 116 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.47 0.00 116 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.51 0.00 115 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.56 0.00 120 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.60 0.00 117 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.64 0.00 114 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.69 0.00 118 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.73 0.00 114 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.78 0.00 118 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.83 0.00 122 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.87 0.00 114 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.92 0.00 118 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.97 0.00 121 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.06 0.00 113 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$ 91.10
28MAY26 52.50 C 0.00 0.00 0.00 39.01 +3.43 130 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 36.52 +3.43 121 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 34.02 +3.43 111 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 31.52 +3.43 102 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 29.03 +3.43 94 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 26.53 +3.43 86 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 24.04 +3.43 78 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.54 +3.43 70 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.88 +3.27 54 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 16.37 +3.25 47 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 13.72 +3.09 24 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 11.23 +3.05 22 0 0 0
28MAY26 82.50 C 8.00 8.00 8.00 8.77 +2.93 21 1 21 -1
28MAY26 85.00 C 0.00 0.00 0.00 6.45 +2.67 22 0 58 0
28MAY26 87.50 C 3.00 3.51 3.00 4.30 +2.20 21 4 97 +4
28MAY26 90.00 C 2.70 2.70 2.59 2.59 +1.50 22 155 87 -83
28MAY26 92.50 C 0.97 1.00 0.97 1.40 +0.94 22 16 183 0
28MAY26 95.00 C 0.00 0.00 0.00 0.63 +0.47 22 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.25 +0.20 22 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.09 +0.07 22 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 23 0 25 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 45.56 +3.38 96 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 44.57 +3.39 94 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 43.60 +3.42 93 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 42.61 +3.42 90 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 41.58 +3.39 86 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 39.12 +3.42 81 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.61 +3.40 75 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 34.12 +3.40 69 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.63 +3.40 63 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 29.03 +3.43 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.66 +3.41 53 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 24.25 +3.64 51 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.77 +3.66 46 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 18.93 +3.32 28 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 16.41 +3.08 22 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 13.99 +3.06 23 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 11.51 +2.88 20 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 9.20 +2.67 20 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 7.05 +2.36 20 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 5.15 +1.98 20 0 51 0
29JUN26 90.00 C 0.00 0.00 0.00 3.56 +1.53 20 0 64 0
29JUN26 92.50 C 2.03 2.07 2.03 2.27 +1.03 19 8 20 +4
29JUN26 95.00 C 1.17 1.49 1.17 1.45 +0.74 20 8 57 +2
29JUN26 97.50 C 0.00 0.00 0.00 0.83 +0.46 20 0 36 0
29JUN26 100.00 C 0.00 0.00 0.00 0.46 +0.27 20 0 100 0
29JUN26 102.50 C 0.00 0.00 0.00 0.24 +0.15 20 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.12 +0.08 20 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.06 +0.04 20 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 29.38 +3.50 49 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 26.91 +3.52 45 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 24.45 +3.84 42 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 21.99 +3.83 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 19.42 +3.67 32 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 16.52 +2.90 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 14.16 +2.84 18 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 11.89 +2.73 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 9.71 +2.51 20 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 7.70 +2.23 20 0 14 0
30JUL26 87.50 C 0.00 0.00 0.00 5.93 +1.90 20 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 4.45 +1.68 20 0 13 0
30JUL26 92.50 C 2.90 2.90 2.90 3.18 +1.23 20 1 16 +1
30JUL26 95.00 C 0.00 0.00 0.00 2.22 +0.91 20 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 1.52 +0.68 20 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.98 +0.46 20 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.61 +0.30 20 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.37 +0.19 20 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.22 +0.12 20 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.12 +0.06 20 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 29.38 +3.37 39 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 26.91 +3.31 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 24.45 +3.27 33 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 21.99 +3.54 30 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 19.47 +3.38 26 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 17.09 +3.13 25 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 14.53 +2.77 20 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 12.31 +2.59 20 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 10.23 +2.37 20 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 8.33 +2.07 20 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 6.74 +1.94 21 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 5.23 +1.65 21 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 3.94 +1.32 21 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 2.96 +1.04 21 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 2.16 +0.78 21 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 1.54 +0.58 21 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 1.07 +0.43 21 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.73 +0.31 21 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.48 +0.21 21 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.31 +0.14 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 45.56 +3.15 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 44.57 +3.15 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 43.60 +3.17 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 42.61 +3.17 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 41.58 +3.13 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 39.12 +3.15 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 36.61 +3.12 34 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.12 +3.11 29 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.63 +3.09 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 29.38 +3.37 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.91 +3.31 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.45 +3.27 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.99 +3.33 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.47 +3.20 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.09 +3.01 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.66 +2.75 20 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 12.48 +2.58 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 10.46 +2.39 20 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 8.60 +2.14 20 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 6.94 +1.74 20 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 5.66 +1.69 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 4.38 +1.37 21 0 12 0
29SEP26 95.00 C 0.00 0.00 0.00 3.34 +1.11 21 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 2.50 +0.90 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.84 +0.69 21 0 8 0
29SEP26 102.50 C 0.00 0.00 0.00 1.32 +0.52 21 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.94 +0.39 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.66 +0.29 21 0 0 0
29SEP26 110.00 C 0.54 0.57 0.54 0.45 +0.21 21 16 16 +16
30DEC26 46.00 C 0.00 0.00 0.00 45.56 +3.15 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 44.57 +3.15 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 43.60 +3.17 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 42.61 +3.17 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 41.58 +3.13 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 39.44 +3.47 45 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 36.97 +3.48 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 34.12 +3.11 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 31.64 +3.10 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 29.51 +3.50 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.91 +3.16 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.85 +3.67 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.99 +3.11 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.53 +2.80 21 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 17.30 +2.76 21 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 15.17 +2.77 21 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.16 +2.61 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 11.14 +2.27 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.43 +2.06 20 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 7.90 +1.66 20 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 6.74 +1.67 21 0 17 0
30DEC26 92.50 C 0.00 0.00 0.00 5.53 +1.46 20 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 4.51 +1.28 20 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 3.62 +1.05 20 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.89 +0.92 20 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 2.27 +0.73 20 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.79 +0.60 20 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.39 +0.48 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.06 +0.40 20 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 34.52 +3.50 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 32.16 +3.60 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 29.81 +3.68 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.49 +3.74 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.12 +3.25 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.74 +2.95 26 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 20.46 +2.83 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 18.28 +2.75 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 16.22 +2.94 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 14.29 +2.73 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 12.16 +2.14 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.59 +1.97 20 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.14 +1.58 20 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 8.06 +1.71 21 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.88 +1.58 21 0 0 0
30MAR27 95.00 C 5.50 5.50 5.50 5.83 +1.45 21 2 2 +2
30MAR27 97.50 C 0.00 0.00 0.00 4.88 +1.28 20 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.09 +1.12 20 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 3.40 +0.98 20 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.78 +0.81 20 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 2.30 +0.65 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.87 +0.57 20 0 0 0
TOTAL CALL 211 1,684 -55
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 31 0 41 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 26 0 82 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 -0.05 22 0 110 0
28MAY26 82.50 P 0.13 0.13 0.13 0.05 -0.17 22 2 61 0
28MAY26 85.00 P 0.29 0.29 0.25 0.20 -0.47 22 6 38 0
28MAY26 87.50 P 0.00 0.00 0.00 0.59 -0.98 22 0 19 0
28MAY26 90.00 P 1.47 1.47 1.47 1.34 -1.65 21 1 16 +1
28MAY26 92.50 P 0.00 0.00 0.00 2.63 -2.21 21 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 4.40 -2.67 21 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 6.55 -2.95 21 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 8.92 -3.08 22 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 11.40 -3.10 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 13.90 -3.31 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 16.40 -3.31 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 18.90 -3.42 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 -0.03 21 0 11 0
29JUN26 77.50 P 0.00 0.00 0.00 0.04 -0.09 20 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.12 -0.21 20 0 10 0
29JUN26 82.50 P 0.00 0.00 0.00 0.30 -0.43 20 0 13 0
29JUN26 85.00 P 0.82 0.82 0.82 0.65 -0.77 20 10 70 0
29JUN26 87.50 P 0.00 0.00 0.00 1.27 -1.12 20 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 2.13 -1.60 20 0 46 0
29JUN26 92.50 P 0.00 0.00 0.00 3.47 -1.96 20 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 5.04 -2.39 20 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 6.96 -2.69 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 9.11 -2.91 20 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 11.45 -3.05 20 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 14.05 -3.30 26 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 16.40 -3.44 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 18.90 -3.45 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.03 -0.04 21 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 0.06 -0.11 20 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 0.15 -0.21 20 0 30 0
30JUL26 80.00 P 0.00 0.00 0.00 0.33 -0.37 20 0 40 0
30JUL26 82.50 P 0.00 0.00 0.00 0.63 -0.62 20 0 30 0
30JUL26 85.00 P 0.00 0.00 0.00 1.14 -0.86 20 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 1.81 -1.22 20 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 2.78 -1.57 20 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 4.04 -1.95 20 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 5.61 -2.24 20 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 7.42 -2.50 20 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 9.44 -2.73 20 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 11.63 -3.34 20 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 14.21 -3.14 24 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 16.51 -3.34 24 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 18.90 -3.45 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.04 -0.05 21 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.08 -0.10 21 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.17 -0.20 21 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.32 -0.34 21 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.60 -0.51 21 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 1.01 -0.76 21 0 0 0
28AUG26 85.00 P 1.60 1.60 1.60 1.61 -1.00 21 2 2 +2
28AUG26 87.50 P 0.00 0.00 0.00 2.44 -1.21 21 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 3.46 -1.49 21 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 4.65 -1.79 20 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 6.09 -2.22 20 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 7.88 -2.40 20 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 9.80 -2.61 20 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 11.89 -3.14 20 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 14.32 -3.03 23 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 16.81 -3.04 25 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 18.93 -3.42 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.03 21 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.05 -0.05 21 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.10 -0.10 21 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.20 -0.19 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.37 -0.30 21 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.65 -0.45 21 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 1.06 -0.63 21 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 1.62 -0.88 21 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 2.38 -1.07 21 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 3.26 -1.33 20 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 4.35 -1.60 20 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 5.65 -1.99 20 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 7.32 -2.11 20 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 9.05 -2.32 20 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 10.95 -2.49 20 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.17 -2.58 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 15.31 -2.75 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 17.08 -3.16 17 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 19.23 -3.63 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.05 -0.04 20 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.09 -0.07 20 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.17 -0.11 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.29 -0.20 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.50 -0.29 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.80 -0.40 20 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 1.20 -0.56 20 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.74 -0.73 20 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 2.43 -0.93 20 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 3.23 -1.10 20 0 0 0
30DEC26 87.50 P 4.10 4.10 4.10 4.15 -1.32 20 2 2 +2
30DEC26 90.00 P 0.00 0.00 0.00 5.25 -1.54 20 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 6.53 -1.91 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.00 -2.17 19 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.89 -2.14 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 11.69 -2.43 20 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.60 -2.61 20 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.66 -2.74 20 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.89 -2.77 20 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.05 -2.93 20 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 -0.03 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.07 -0.05 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.13 -0.09 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.22 -0.14 20 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.37 -0.20 20 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.57 -0.31 20 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.88 -0.41 20 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.27 -0.54 20 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 1.78 -0.67 20 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.40 -0.83 20 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.15 -1.03 20 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 3.94 -1.18 20 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 4.89 -1.40 20 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 6.01 -1.58 19 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 7.31 -1.68 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 8.76 -2.17 19 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 10.63 -2.06 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.38 -2.16 20 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 14.13 -2.43 20 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.19 -2.37 20 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 18.07 -2.65 19 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 20.05 -3.04 18 0 0 0
TOTAL PUT 23 1,475 +5
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$ 477.40
08MAY26 340.00 C 0.00 0.00 0.00 138.58 - 364 0 0 -
08MAY26 350.00 C 0.00 0.00 0.00 128.58 +15.53 338 0 0 0
08MAY26 360.00 C 0.00 0.00 0.00 118.58 +15.53 312 0 0 0
08MAY26 370.00 C 0.00 0.00 0.00 108.59 +15.54 287 0 0 0
08MAY26 380.00 C 0.00 0.00 0.00 98.59 +15.54 262 0 0 0
08MAY26 390.00 C 0.00 0.00 0.00 88.60 +15.54 237 0 0 0
08MAY26 400.00 C 0.00 0.00 0.00 78.60 +15.54 213 0 7 0
08MAY26 410.00 C 0.00 0.00 0.00 68.61 +15.54 189 0 0 0
08MAY26 420.00 C 0.00 0.00 0.00 58.61 +15.52 165 0 0 0
08MAY26 430.00 C 0.00 0.00 0.00 48.62 +15.47 141 0 0 0
08MAY26 440.00 C 0.00 0.00 0.00 38.64 +15.29 117 0 0 0
08MAY26 450.00 C 23.30 26.80 23.30 28.47 +14.67 88 241 149 -94
08MAY26 460.00 C 14.00 20.40 13.00 18.56 +12.56 65 531 459 -204
08MAY26 470.00 C 6.00 11.50 5.50 9.46 +7.12 49 5,893 2,030 -1,755
08MAY26 480.00 C 1.01 4.64 1.01 2.69 +1.77 38 10,139 5,182 -1,242
08MAY26 490.00 C 0.34 1.64 0.34 0.72 +0.34 43 5,752 4,512 +1,374
08MAY26 500.00 C 0.35 0.58 0.28 0.19 0.00 49 1,714 3,678 -16
08MAY26 510.00 C 0.14 0.20 0.08 0.06 -0.04 55 419 1,778 -227
08MAY26 520.00 C 0.07 0.07 0.06 0.02 -0.04 61 78 910 -44
08MAY26 530.00 C 0.00 0.00 0.00 0.01 -0.03 68 0 588 0
08MAY26 540.00 C 0.01 0.01 0.01 0.01 -0.01 80 15 647 -15
08MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 90 0 267 0
08MAY26 560.00 C 0.03 0.03 0.03 0.01 0.00 101 2 534 -2
08MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 111 0 50 0
08MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 121 0 20 0
08MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
08MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
08MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
15MAY26 340.00 C 0.00 0.00 0.00 138.58 - 127 0 0 -
15MAY26 350.00 C 0.00 0.00 0.00 128.60 +15.38 118 0 0 0
15MAY26 360.00 C 0.00 0.00 0.00 118.62 +15.39 110 0 0 0
15MAY26 370.00 C 0.00 0.00 0.00 108.64 +15.41 101 0 0 0
15MAY26 380.00 C 0.00 0.00 0.00 98.66 +15.42 92 0 0 0
15MAY26 390.00 C 0.00 0.00 0.00 88.70 +15.64 84 0 0 0
15MAY26 400.00 C 72.00 72.00 72.00 78.63 +13.45 74 1 1 0
15MAY26 410.00 C 0.00 0.00 0.00 68.61 +15.25 65 0 0 0
15MAY26 420.00 C 0.00 0.00 0.00 58.61 +15.02 57 0 0 0
15MAY26 430.00 C 0.00 0.00 0.00 48.62 +14.46 48 0 0 0
15MAY26 440.00 C 35.95 35.95 35.95 38.64 +13.57 40 1 1 +1
15MAY26 450.00 C 26.00 31.00 24.00 29.12 +11.87 35 49 314 -30
15MAY26 460.00 C 16.00 22.81 16.00 21.40 +10.42 37 125 480 +57
15MAY26 470.00 C 8.00 15.50 8.00 14.73 +7.81 38 503 893 +89
15MAY26 480.00 C 6.00 10.60 6.00 9.40 +5.15 37 1,895 4,796 +312
15MAY26 490.00 C 4.00 6.42 3.00 5.55 +3.01 37 1,224 1,644 +444
15MAY26 500.00 C 2.37 4.20 2.37 3.04 +1.53 37 5,121 2,699 +1,206
15MAY26 510.00 C 1.67 2.68 1.62 1.54 +0.64 37 2,020 1,377 +933
15MAY26 520.00 C 1.00 1.67 1.00 0.72 +0.16 37 845 923 +441
15MAY26 530.00 C 0.81 1.10 0.81 0.30 -0.04 37 376 716 +258
15MAY26 540.00 C 0.54 0.69 0.50 0.13 -0.07 37 131 349 +51
15MAY26 550.00 C 0.31 0.54 0.31 0.05 -0.07 38 595 905 +418
15MAY26 560.00 C 0.25 0.40 0.23 0.02 -0.06 38 365 365 +315
15MAY26 570.00 C 0.00 0.00 0.00 0.01 -0.05 40 0 21 0
15MAY26 580.00 C 0.16 0.20 0.16 0.01 -0.03 43 179 199 +179
15MAY26 590.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 248.47 +15.33 177 0 106 0
28MAY26 235.00 C 0.00 0.00 0.00 243.48 +15.33 173 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 238.48 +15.33 168 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 233.48 +15.33 164 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 228.49 +15.33 160 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 223.49 +15.33 155 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 218.50 +15.34 151 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 213.50 +15.33 147 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 208.50 +15.33 143 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 203.51 +15.34 139 0 0 0
28MAY26 280.00 C 193.82 193.82 193.64 198.51 +15.33 135 37 37 +37
28MAY26 285.00 C 0.00 0.00 0.00 193.52 +15.34 131 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 188.52 +15.34 127 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 183.52 +15.34 124 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 178.53 +15.34 120 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 168.54 +15.35 113 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 158.55 +14.81 106 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 148.56 +15.35 99 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 138.58 +15.58 92 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 128.60 +15.38 86 0 25 0
28MAY26 360.00 C 0.00 0.00 0.00 118.62 +15.39 80 0 60 0
28MAY26 370.00 C 0.00 0.00 0.00 108.64 +14.92 74 0 44 0
28MAY26 380.00 C 0.00 0.00 0.00 98.66 +14.89 68 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 88.70 +15.45 62 0 60 0
28MAY26 400.00 C 0.00 0.00 0.00 78.63 +13.45 55 0 129 0
28MAY26 410.00 C 0.00 0.00 0.00 68.61 +15.20 49 0 28 0
28MAY26 420.00 C 0.00 0.00 0.00 58.61 +14.85 43 0 163 0
28MAY26 430.00 C 46.00 46.00 46.00 48.62 +14.00 37 5 86 -4
28MAY26 440.00 C 34.90 37.00 34.90 38.64 +12.57 31 186 727 0
28MAY26 450.00 C 24.15 32.19 24.15 30.28 +11.00 32 229 2,713 +151
28MAY26 460.00 C 17.34 25.00 17.34 22.79 +9.26 32 2,660 3,135 +384
28MAY26 470.00 C 10.50 18.00 10.50 16.01 +7.07 30 5,081 5,315 +791
28MAY26 480.00 C 9.31 12.80 8.93 11.43 +5.33 31 7,847 9,029 +574
28MAY26 490.00 C 6.55 8.96 6.06 8.24 +4.23 33 3,128 11,920 +720
28MAY26 500.00 C 4.20 6.50 4.20 5.88 +3.12 34 5,814 14,255 +859
28MAY26 510.00 C 3.20 4.59 3.08 4.29 +2.49 35 2,240 11,035 +481
28MAY26 520.00 C 2.46 3.33 2.18 3.19 +2.03 36 3,989 17,585 +2,407
28MAY26 530.00 C 1.73 2.54 1.71 2.37 +1.62 38 51,790 53,951 +47,310
28MAY26 540.00 C 1.50 1.95 1.34 1.76 +1.28 39 642 5,503 -204
28MAY26 550.00 C 1.23 1.53 1.10 1.35 +1.04 41 771 6,023 +93
28MAY26 560.00 C 1.10 1.23 0.96 1.05 +0.85 42 733 8,110 -96
28MAY26 570.00 C 0.95 1.03 0.80 0.80 +0.67 43 339 6,882 -85
28MAY26 580.00 C 0.78 0.94 0.72 0.65 +0.56 45 313 37,822 -10
28MAY26 590.00 C 0.85 0.90 0.66 0.51 +0.45 46 166 50,293 +80
28MAY26 600.00 C 0.53 0.73 0.53 0.43 +0.39 48 585 41,560 -62
28MAY26 610.00 C 0.50 0.60 0.50 0.35 +0.32 49 242 4,180 +37
28MAY26 620.00 C 0.48 0.53 0.48 0.29 +0.27 50 240 4,822 +240
28MAY26 630.00 C 0.45 0.45 0.45 0.25 +0.24 52 12 2,863 0
28MAY26 640.00 C 0.00 0.00 0.00 0.21 +0.20 53 0 3,996 0
28MAY26 650.00 C 0.30 0.37 0.30 0.18 +0.17 54 12 3,796 0
28MAY26 660.00 C 0.00 0.00 0.00 0.16 +0.15 56 0 5,032 0
28MAY26 670.00 C 0.00 0.00 0.00 0.15 +0.14 58 0 3,380 0
28MAY26 680.00 C 0.00 0.00 0.00 0.13 +0.12 59 0 3,079 0
28MAY26 690.00 C 0.00 0.00 0.00 0.11 +0.10 60 0 503 0
28MAY26 700.00 C 0.16 0.20 0.16 0.10 +0.09 61 55 20,535 +50
28MAY26 710.00 C 0.09 0.13 0.09 0.09 +0.08 62 5 3,122 0
28MAY26 720.00 C 0.10 0.11 0.10 0.08 +0.07 64 2 9,915 0
28MAY26 730.00 C 0.09 0.09 0.09 0.07 +0.06 65 59 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.06 +0.05 66 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.05 +0.04 66 0 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.04 +0.03 66 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.03 +0.02 67 0 243 0
28MAY26 780.00 C 0.00 0.00 0.00 0.02 +0.01 66 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 64 0 376 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 65 0 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 67 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 68 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 71 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 74 0 101 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 78 0 753 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,419 0
29JUN26 230.00 C 0.00 0.00 0.00 248.78 +15.64 124 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 243.48 +15.33 117 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 238.48 +15.33 114 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 233.49 +15.34 111 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 228.51 +15.24 108 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 223.49 +15.33 105 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 218.50 +15.34 102 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 213.61 +15.44 100 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 208.54 +15.37 97 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 203.53 +15.36 94 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 198.51 +15.33 91 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 193.55 +15.37 89 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 188.54 +15.36 86 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 184.10 +15.92 89 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 178.56 +15.37 81 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 168.56 +15.37 76 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 158.56 +14.82 72 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 148.56 +15.35 67 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 138.59 +15.48 63 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 128.60 +15.38 58 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 118.62 +15.39 54 0 65 0
29JUN26 370.00 C 0.00 0.00 0.00 108.84 +15.12 51 0 120 0
29JUN26 380.00 C 0.00 0.00 0.00 98.95 +15.18 47 0 387 0
29JUN26 390.00 C 84.57 84.57 84.57 88.89 +15.64 43 60 244 +23
29JUN26 400.00 C 0.00 0.00 0.00 78.70 +13.52 38 0 131 0
29JUN26 410.00 C 65.00 65.00 65.00 68.61 +14.54 33 10 77 0
29JUN26 420.00 C 0.00 0.00 0.00 58.61 +13.98 29 0 79 0
29JUN26 430.00 C 51.85 51.85 51.85 50.69 +13.17 31 1 64 +1
29JUN26 440.00 C 39.21 42.19 39.21 42.71 +12.41 31 90 328 +90
29JUN26 450.00 C 30.80 36.00 30.80 34.60 +10.53 29 147 684 -62
29JUN26 460.00 C 25.60 28.34 25.60 28.34 +9.46 29 33 850 0
29JUN26 470.00 C 20.00 24.00 19.65 22.93 +7.85 29 361 2,985 +84
29JUN26 480.00 C 16.00 19.20 15.27 18.45 +6.84 29 823 3,829 +247
29JUN26 490.00 C 12.50 15.50 12.50 14.62 +5.63 29 1,064 8,477 +274
29JUN26 500.00 C 9.47 12.34 9.47 11.46 +4.29 29 3,792 14,889 +571
29JUN26 510.00 C 8.00 9.98 8.00 8.90 +3.38 30 762 7,062 -151
29JUN26 520.00 C 6.34 8.02 6.15 6.83 +2.61 30 4,005 12,980 -599
29JUN26 530.00 C 5.00 6.51 5.00 5.17 +1.97 30 1,785 10,458 -23
29JUN26 540.00 C 4.28 5.40 4.18 3.97 +1.57 30 1,721 10,787 +675
29JUN26 550.00 C 3.50 4.49 3.45 3.01 +1.16 31 1,363 17,061 +692
29JUN26 560.00 C 3.00 3.73 3.00 2.25 +0.85 31 1,312 14,386 +295
29JUN26 570.00 C 2.65 3.18 2.60 1.68 +0.63 31 197 10,523 -5
29JUN26 580.00 C 2.27 2.69 2.27 1.27 +0.46 31 212 9,053 +61
29JUN26 590.00 C 2.04 2.30 1.93 0.94 +0.34 32 144 5,115 -27
29JUN26 600.00 C 1.60 2.20 1.60 0.71 +0.23 32 416 26,634 -6
29JUN26 610.00 C 1.50 1.73 1.50 0.53 +0.18 32 14 8,207 +10
29JUN26 620.00 C 1.30 1.60 1.30 0.39 +0.11 33 85 19,767 +5
29JUN26 630.00 C 1.26 1.35 1.26 0.29 +0.09 33 35 12,720 +5
29JUN26 640.00 C 1.20 1.20 1.20 0.21 +0.05 33 3 5,056 -2
29JUN26 650.00 C 1.00 1.19 1.00 0.18 +0.05 34 93 6,709 -14
29JUN26 660.00 C 0.78 0.93 0.78 0.16 +0.05 35 70 17,932 -30
29JUN26 670.00 C 0.00 0.00 0.00 0.15 +0.06 36 0 7,259 0
29JUN26 680.00 C 0.75 0.85 0.75 0.13 +0.06 37 150 13,521 -27
29JUN26 690.00 C 0.00 0.00 0.00 0.11 +0.05 37 0 7,764 0
29JUN26 700.00 C 0.60 0.74 0.60 0.10 +0.05 38 19 16,868 +1
29JUN26 710.00 C 0.00 0.00 0.00 0.09 +0.05 39 0 1,744 0
29JUN26 720.00 C 0.00 0.00 0.00 0.08 +0.05 40 0 4,090 0
29JUN26 730.00 C 0.00 0.00 0.00 0.07 +0.05 40 0 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.06 +0.05 41 0 5,034 0
29JUN26 750.00 C 0.36 0.49 0.36 0.05 +0.04 41 13 5,834 0
29JUN26 760.00 C 0.38 0.38 0.38 0.04 +0.03 42 26 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 41 0 17,648 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 42 0 88 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 43 0 112 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 44 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 45 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 46 0 277 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 47 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 48 0 157 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 49 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 49 0 154 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 50 0 48 0
29JUN26 920.00 C 0.10 0.10 0.10 0.01 0.00 51 30 977 +30
30JUL26 230.00 C 0.00 0.00 0.00 248.78 +15.64 99 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 243.48 +15.33 95 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 238.48 +15.33 92 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 233.49 +15.34 90 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 228.51 +15.24 87 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 223.49 +15.33 85 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 218.50 +15.34 82 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 213.61 +15.44 81 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 208.54 +15.37 78 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 203.53 +15.36 76 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 198.51 +15.33 73 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 193.55 +15.37 72 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 188.54 +15.36 69 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 184.10 +15.92 70 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 178.56 +15.14 65 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 168.56 +15.37 61 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 158.56 +14.82 57 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 148.56 +15.35 54 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 138.59 +15.38 50 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 128.60 +15.38 46 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 118.63 +15.40 43 0 288 0
30JUL26 370.00 C 0.00 0.00 0.00 108.84 +15.12 40 0 210 0
30JUL26 380.00 C 0.00 0.00 0.00 98.95 +15.18 37 0 148 0
30JUL26 390.00 C 0.00 0.00 0.00 89.04 +14.87 34 0 46 0
30JUL26 400.00 C 0.00 0.00 0.00 79.57 +14.39 32 0 44 0
30JUL26 410.00 C 0.00 0.00 0.00 69.69 +13.55 29 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 61.35 +12.87 29 0 0 0
30JUL26 430.00 C 50.00 50.00 50.00 55.21 +13.67 31 3 175 0
30JUL26 440.00 C 0.00 0.00 0.00 46.39 +10.40 29 0 60 0
30JUL26 450.00 C 37.00 41.00 36.50 39.70 +9.94 28 133 347 -62
30JUL26 460.00 C 33.61 34.83 30.40 34.06 +9.86 29 138 727 +67
30JUL26 470.00 C 25.60 29.50 25.34 28.85 +8.13 29 184 1,068 +150
30JUL26 480.00 C 21.29 25.09 21.12 23.97 +6.87 29 357 5,372 -128
30JUL26 490.00 C 18.21 21.04 18.00 20.21 +6.05 29 314 1,965 +2
30JUL26 500.00 C 13.00 18.00 13.00 16.99 +5.42 29 2,212 6,952 +1,609
30JUL26 510.00 C 12.50 14.70 12.47 14.48 +4.86 30 361 2,341 +180
30JUL26 520.00 C 10.52 12.63 10.40 12.22 +4.33 31 3,233 3,527 +2,341
30JUL26 530.00 C 8.90 10.55 8.57 10.33 +3.96 31 290 1,620 +181
30JUL26 540.00 C 7.52 8.93 7.32 8.85 +3.61 32 638 1,194 -130
30JUL26 550.00 C 6.80 7.90 6.45 7.48 +3.24 32 4,599 11,863 +3,226
30JUL26 560.00 C 5.60 6.78 5.53 6.44 +2.98 33 289 3,429 +110
30JUL26 570.00 C 4.70 5.90 4.70 5.49 +2.68 33 5,493 9,520 +5,027
30JUL26 580.00 C 4.46 5.14 4.11 4.74 +2.44 34 900 4,120 +138
30JUL26 590.00 C 3.66 4.53 3.61 4.10 +2.23 35 231 2,476 +32
30JUL26 600.00 C 3.62 4.11 3.59 3.51 +1.97 35 4,945 8,296 +4,770
30JUL26 610.00 C 3.05 3.56 3.01 3.10 +1.86 36 89 7,150 +84
30JUL26 620.00 C 2.60 3.18 2.60 2.70 +1.66 36 241 10,663 +222
30JUL26 630.00 C 2.33 2.83 2.33 2.35 +1.51 37 188 5,809 +140
30JUL26 640.00 C 2.44 2.44 2.44 2.10 +1.40 37 30 301 +30
30JUL26 650.00 C 2.14 2.22 2.13 1.86 +1.28 38 712 1,975 +712
30JUL26 660.00 C 1.91 1.99 1.91 1.62 +1.15 39 558 1,032 +428
30JUL26 670.00 C 1.80 1.83 1.80 1.47 +1.06 39 72 1,303 +72
30JUL26 680.00 C 1.71 1.75 1.57 1.34 +1.00 40 96 1,392 +96
30JUL26 690.00 C 0.00 0.00 0.00 1.20 +0.93 40 0 468 0
30JUL26 700.00 C 1.30 1.41 1.30 1.06 +0.83 41 11 876 +10
30JUL26 710.00 C 0.00 0.00 0.00 0.98 +0.78 42 0 220 0
30JUL26 720.00 C 1.11 1.23 1.10 0.90 +0.74 42 11 181 +9
30JUL26 730.00 C 1.14 1.14 1.14 0.83 +0.68 43 60 1,638 -27
30JUL26 740.00 C 1.02 1.02 1.02 0.76 +0.63 43 30 80 +30
30JUL26 750.00 C 0.00 0.00 0.00 0.69 +0.58 44 0 30 0
30JUL26 760.00 C 0.00 0.00 0.00 0.64 +0.55 45 0 0 0
30JUL26 770.00 C 0.00 0.00 0.00 0.60 +0.52 45 0 19 0
30JUL26 780.00 C 0.00 0.00 0.00 0.57 +0.50 46 0 2 0
30JUL26 790.00 C 0.65 0.65 0.65 0.54 +0.48 46 1 26 +1
30JUL26 800.00 C 0.68 0.68 0.68 0.50 +0.45 47 30 413 -8
28AUG26 230.00 C 0.00 0.00 0.00 248.78 +15.64 85 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 243.48 +15.33 81 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 238.48 +15.33 79 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 233.49 +15.34 76 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 228.51 +15.24 74 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 224.06 +15.90 75 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 218.50 +15.34 70 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 213.61 +15.44 69 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 208.54 +15.37 66 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 203.53 +15.36 64 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 198.51 +15.33 62 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 193.55 +15.37 61 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 188.54 +15.36 59 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 184.10 +15.92 60 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 178.56 +15.14 55 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 168.56 +15.37 52 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 158.56 +14.82 48 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 148.57 +15.36 45 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 138.60 +15.39 42 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 128.91 +15.69 40 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 118.98 +15.26 37 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 109.55 +15.11 36 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 100.30 +14.85 35 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 91.41 +14.64 34 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 82.43 +15.16 32 0 0 0
28AUG26 410.00 C 0.00 0.00 0.00 71.82 +12.22 28 0 0 0
28AUG26 420.00 C 0.00 0.00 0.00 64.06 +11.64 28 0 150 0
28AUG26 430.00 C 58.82 58.82 58.82 56.72 +11.00 28 4 4 +4
28AUG26 440.00 C 0.00 0.00 0.00 50.02 +9.85 28 0 0 0
28AUG26 450.00 C 0.00 0.00 0.00 44.25 +9.63 29 0 1,165 0
28AUG26 460.00 C 36.61 39.69 36.61 38.72 +9.12 29 260 1,749 +260
28AUG26 470.00 C 32.01 35.19 31.03 33.90 +8.42 29 917 1,898 +728
28AUG26 480.00 C 27.13 30.41 26.61 29.21 +7.52 29 731 1,354 +463
28AUG26 490.00 C 23.48 26.36 23.48 25.25 +7.10 29 180 764 +132
28AUG26 500.00 C 19.67 22.79 19.67 21.90 +6.00 30 179 610 +117
28AUG26 510.00 C 18.00 19.32 18.00 18.83 +5.21 30 141 323 +41
28AUG26 520.00 C 16.37 16.96 16.37 16.34 +4.46 30 38 1,121 +38
28AUG26 530.00 C 13.95 14.19 13.95 14.18 +3.86 31 95 1,612 +15
28AUG26 540.00 C 11.05 12.81 11.00 12.21 +3.15 31 1,157 1,040 +862
28AUG26 550.00 C 9.86 11.50 9.69 10.62 +2.77 31 1,595 3,023 +1,354
28AUG26 560.00 C 8.32 9.90 8.32 9.17 +2.18 32 5,255 5,931 +5,168
28AUG26 570.00 C 7.24 8.82 7.24 7.96 +1.74 32 178 1,207 +58
28AUG26 580.00 C 5.90 7.96 5.90 6.95 +1.44 33 3,218 9,330 +2,793
28AUG26 590.00 C 5.81 6.92 5.81 5.97 +1.11 33 333 3,409 +122
28AUG26 600.00 C 5.20 6.24 5.10 5.28 +0.94 33 408 2,764 -75
28AUG26 610.00 C 5.00 5.58 5.00 4.60 +0.68 34 357 1,060 +101
28AUG26 620.00 C 4.23 5.10 4.23 4.00 +0.40 34 269 253 +73
28AUG26 630.00 C 4.41 4.62 4.33 3.56 +0.31 35 443 473 +383
28AUG26 640.00 C 4.05 4.07 4.03 3.13 +0.23 35 50 230 +50
28AUG26 650.00 C 3.34 3.99 3.21 2.73 +0.10 35 734 1,704 +654
28AUG26 660.00 C 3.06 3.59 2.90 2.46 +0.03 36 887 2,339 +663
28AUG26 670.00 C 2.70 3.28 2.66 2.19 -0.05 36 542 770 +442
28AUG26 680.00 C 3.04 3.04 2.78 1.92 -0.12 36 90 298 +30
28AUG26 690.00 C 2.78 2.78 2.78 1.72 -0.15 37 30 386 +30
28AUG26 700.00 C 2.04 2.04 1.75 1.56 -0.19 37 80 416 +14
28AUG26 710.00 C 2.05 2.41 2.05 1.41 -0.28 38 735 645 +515
28AUG26 720.00 C 0.00 0.00 0.00 1.21 -0.32 38 0 148 0
28AUG26 730.00 C 0.00 0.00 0.00 1.09 -0.33 38 0 0 0
28AUG26 740.00 C 0.00 0.00 0.00 1.01 -0.31 39 0 8 0
28AUG26 750.00 C 1.50 1.70 1.50 0.92 -0.32 39 6 70 +6
29SEP26 230.00 C 0.00 0.00 0.00 248.78 +15.64 74 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 243.53 +15.38 71 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 238.48 +15.04 69 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 233.49 +15.34 67 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 228.51 +15.24 65 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 224.06 +15.90 66 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 218.50 +15.34 61 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 213.61 +15.44 60 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 208.54 +15.37 58 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 203.53 +15.36 56 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 198.51 +15.33 54 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 193.55 +15.37 53 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 188.54 +15.36 51 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 184.10 +15.92 52 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 178.56 +15.14 48 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 168.74 +15.53 45 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 159.10 +15.36 44 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 149.48 +15.17 42 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 139.85 +15.26 40 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 130.38 +15.26 38 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 121.01 +15.10 36 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 111.73 +14.78 35 0 150 0
29SEP26 380.00 C 0.00 0.00 0.00 102.60 +14.82 33 0 337 0
29SEP26 390.00 C 95.00 95.00 95.00 93.80 +13.90 32 2 141 +2
29SEP26 400.00 C 85.61 86.56 83.88 85.33 +14.51 31 606 786 +548
29SEP26 410.00 C 0.00 0.00 0.00 74.91 +11.59 28 0 376 0
29SEP26 420.00 C 67.31 67.31 67.31 67.51 +11.13 28 1 64 0
29SEP26 430.00 C 59.00 59.00 59.00 60.52 +10.73 28 2 194 +2
29SEP26 440.00 C 0.00 0.00 0.00 53.84 +9.72 28 0 34 0
29SEP26 450.00 C 46.00 46.00 46.00 48.77 +10.14 29 100 637 +100
29SEP26 460.00 C 39.60 39.60 39.60 43.30 +9.34 29 6 765 0
29SEP26 470.00 C 33.76 39.80 33.76 38.08 +8.84 29 177 985 +64
29SEP26 480.00 C 31.30 34.00 30.85 33.41 +7.80 29 95 3,376 0
29SEP26 490.00 C 27.00 27.00 27.00 29.21 +6.90 29 6 1,521 0
29SEP26 500.00 C 23.91 26.40 23.06 25.76 +6.31 29 1,109 2,966 -915
29SEP26 510.00 C 0.00 0.00 0.00 22.45 +5.44 29 0 3,063 0
29SEP26 520.00 C 17.56 20.30 17.56 19.73 +4.80 29 330 3,640 -203
29SEP26 530.00 C 17.32 18.00 17.32 17.14 +4.03 30 330 6,585 +127
29SEP26 540.00 C 15.30 15.97 15.30 15.06 +3.53 30 172 2,242 -64
29SEP26 550.00 C 12.77 14.32 12.50 13.00 +2.99 30 50 32,544 -14
29SEP26 560.00 C 11.50 12.90 11.50 11.48 +2.51 30 198 3,687 -85
29SEP26 570.00 C 10.81 11.67 10.81 9.96 +1.95 31 413 3,920 +19
29SEP26 580.00 C 9.05 10.28 8.75 8.72 +1.67 31 68 7,566 -10
29SEP26 590.00 C 7.72 9.41 7.72 7.64 +1.38 31 91 1,796 -1
29SEP26 600.00 C 7.45 8.55 7.11 6.59 +0.97 31 765 17,044 +258
29SEP26 610.00 C 7.43 7.71 6.91 5.85 +0.86 32 662 6,477 +496
29SEP26 620.00 C 6.50 7.02 6.50 5.11 +0.66 32 832 5,643 +235
29SEP26 630.00 C 5.31 6.42 5.31 4.43 +0.39 32 784 5,421 +691
29SEP26 640.00 C 4.77 5.82 4.77 3.95 +0.31 32 102 7,312 -23
29SEP26 650.00 C 4.53 5.30 4.53 3.46 +0.22 33 68 43,814 -4
29SEP26 660.00 C 4.78 4.85 4.78 3.00 +0.04 33 48 7,034 -42
29SEP26 670.00 C 0.00 0.00 0.00 2.69 +0.06 33 0 2,552 0
29SEP26 680.00 C 3.80 4.20 3.80 2.39 -0.01 33 16 10,346 -16
29SEP26 690.00 C 0.00 0.00 0.00 2.08 -0.16 34 0 449 0
29SEP26 700.00 C 0.00 0.00 0.00 1.85 -0.18 34 0 2,606 0
29SEP26 710.00 C 0.00 0.00 0.00 1.67 -0.23 34 0 780 0
29SEP26 720.00 C 3.22 3.22 3.10 1.48 -0.28 34 957 2,828 +957
29SEP26 730.00 C 3.01 3.01 2.86 1.30 -0.28 35 921 1,154 +744
29SEP26 740.00 C 2.70 2.80 2.70 1.16 -0.34 35 61 804 +60
29SEP26 750.00 C 1.69 2.63 1.69 1.06 -0.27 35 68 1,921 +68
29SEP26 760.00 C 2.40 2.41 2.40 0.95 -0.30 35 80 1,439 +80
29SEP26 770.00 C 0.00 0.00 0.00 0.85 -0.33 36 0 1,532 0
29SEP26 780.00 C 1.93 2.00 1.93 0.75 -0.40 36 35 2,122 +30
29SEP26 790.00 C 0.00 0.00 0.00 0.69 -0.36 36 0 549 0
29SEP26 800.00 C 1.80 1.90 1.75 0.63 -0.35 36 131 876 +24
29SEP26 810.00 C 1.70 1.76 1.70 0.57 -0.35 37 120 118 +68
29SEP26 820.00 C 1.59 1.71 1.59 0.52 -0.34 37 150 567 +99
29SEP26 830.00 C 1.49 1.62 1.49 0.46 -0.36 37 180 185 +149
29SEP26 840.00 C 1.41 1.54 1.41 0.42 -0.36 37 210 490 +180
29SEP26 850.00 C 1.32 1.46 1.32 0.39 -0.36 38 90 361 +20
29SEP26 860.00 C 1.27 1.27 1.27 0.36 -0.36 38 30 90 +30
29SEP26 870.00 C 0.00 0.00 0.00 0.34 -0.35 38 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.31 -0.35 38 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.28 -0.36 39 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.25 -0.38 39 0 91 0
29SEP26 910.00 C 0.00 0.00 0.00 0.24 -0.34 39 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.22 -0.33 39 0 892 0
29SEP26 930.00 C 0.00 0.00 0.00 0.20 -0.33 40 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.19 -0.33 40 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.18 -0.33 40 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.16 -0.34 40 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.15 -0.34 41 0 109 0
29SEP26 980.00 C 0.00 0.00 0.00 0.14 -0.34 41 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.13 -0.34 41 0 120 0
29SEP26 1,000.00 C 0.66 0.66 0.53 0.12 -0.34 41 1,100 1,837 +1,100
30DEC26 230.00 C 0.00 0.00 0.00 249.32 +15.39 56 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 244.76 +15.79 56 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 239.92 +15.67 55 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 234.78 +15.38 53 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 230.26 +15.62 53 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 225.15 +15.33 51 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 220.35 +15.34 50 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 215.87 +15.71 50 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 210.77 +15.27 48 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 206.31 +16.04 48 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 201.54 +15.64 47 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 196.78 +15.51 46 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 191.94 +15.85 45 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 187.23 +15.57 44 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 183.08 +16.13 44 0 0 0
30DEC26 310.00 C 173.00 173.00 173.00 173.25 +15.67 42 20 20 +20
30DEC26 320.00 C 0.00 0.00 0.00 163.63 +15.33 40 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 154.20 +15.03 38 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 144.80 +14.64 36 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 135.70 +14.28 35 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 126.75 +14.32 34 0 171 0
30DEC26 370.00 C 0.00 0.00 0.00 118.08 +13.53 33 0 30 0
30DEC26 380.00 C 106.00 107.00 106.00 109.71 +13.89 32 8 466 +8
30DEC26 390.00 C 99.00 99.00 99.00 101.55 +12.77 31 3 225 +3
30DEC26 400.00 C 90.22 93.50 90.22 93.88 +16.05 31 61 1,201 +61
30DEC26 410.00 C 82.85 83.50 82.85 86.32 +12.93 30 32 100 +32
30DEC26 420.00 C 0.00 0.00 0.00 79.41 +10.64 30 0 312 0
30DEC26 430.00 C 0.00 0.00 0.00 70.43 +9.81 28 0 127 0
30DEC26 440.00 C 63.65 63.65 63.65 64.47 +9.17 28 60 150 +60
30DEC26 450.00 C 0.00 0.00 0.00 58.53 +8.98 28 0 936 0
30DEC26 460.00 C 52.00 55.50 52.00 54.91 +9.61 29 31 566 -1
30DEC26 470.00 C 49.50 49.50 49.50 49.59 +9.02 29 1 337 +1
30DEC26 480.00 C 42.75 46.02 42.31 44.90 +8.90 29 22 2,579 0
30DEC26 490.00 C 38.30 38.30 38.30 40.38 +8.08 29 57 1,250 0
30DEC26 500.00 C 34.20 37.40 34.00 36.63 +8.15 29 62 1,908 -1
30DEC26 510.00 C 33.76 33.76 33.76 33.22 +7.88 29 1 1,580 0
30DEC26 520.00 C 28.50 30.50 28.50 29.92 +7.66 29 124 5,696 +32
30DEC26 530.00 C 25.00 28.00 25.00 27.24 +7.63 29 208 2,831 +154
30DEC26 540.00 C 25.00 25.38 24.79 24.57 +7.38 30 76 1,883 +26
30DEC26 550.00 C 20.50 23.30 20.50 22.22 +7.28 30 160 11,023 +18
30DEC26 560.00 C 20.00 20.88 20.00 20.18 +7.08 30 54 2,805 +54
30DEC26 570.00 C 18.25 18.25 18.25 18.16 +6.90 30 2 4,952 0
30DEC26 580.00 C 17.10 17.74 17.10 16.46 +6.62 30 482 5,350 0
30DEC26 590.00 C 15.77 15.77 15.77 14.97 +6.49 30 1 3,442 +1
30DEC26 600.00 C 13.28 14.99 13.13 13.49 +6.24 31 241 16,687 +122
30DEC26 610.00 C 12.27 13.75 12.27 12.20 +5.91 31 172 2,374 -43
30DEC26 620.00 C 11.30 12.75 11.30 11.14 +5.83 31 41 7,546 +21
30DEC26 630.00 C 10.50 11.10 10.50 10.10 +5.53 31 53 1,650 +45
30DEC26 640.00 C 10.45 11.00 10.45 9.05 +5.15 31 39 3,353 +25
30DEC26 650.00 C 9.30 10.08 9.30 8.32 +5.08 32 200 2,724 -54
30DEC26 660.00 C 9.84 9.84 9.06 7.60 +4.64 32 31 2,172 -29
30DEC26 670.00 C 0.00 0.00 0.00 6.89 +4.26 32 0 1,025 0
30DEC26 680.00 C 7.60 8.30 7.60 6.20 +3.80 32 61 1,541 -47
30DEC26 690.00 C 7.39 7.39 7.39 5.73 +3.49 32 30 489 +30
30DEC26 700.00 C 7.15 7.30 7.15 5.26 +3.23 32 16 15,710 +4
30DEC26 710.00 C 6.70 6.70 6.70 4.80 +2.90 33 30 350 0
30DEC26 720.00 C 6.20 6.20 6.20 4.34 +2.58 33 45 1,745 0
30DEC26 730.00 C 5.92 5.92 5.92 3.99 +2.41 33 45 394 +26
30DEC26 740.00 C 5.74 6.05 5.74 3.70 +2.20 33 730 2,602 -600
30DEC26 750.00 C 4.90 5.88 4.90 3.41 +2.08 33 879 13,389 +851
30DEC26 760.00 C 5.17 5.17 5.17 3.13 +1.88 34 30 2,637 0
30DEC26 770.00 C 5.10 5.34 4.92 2.84 +1.66 34 914 1,230 +880
30DEC26 780.00 C 0.00 0.00 0.00 2.62 +1.47 34 0 1,863 0
30DEC26 790.00 C 4.35 4.68 4.35 2.45 +1.40 34 150 215 +90
30DEC26 800.00 C 3.50 4.50 3.50 2.28 +1.30 34 10 789 +6
30DEC26 810.00 C 4.35 4.35 4.35 2.11 +1.19 34 30 915 0
30DEC26 820.00 C 4.08 4.23 4.00 1.94 +1.08 35 62 513 +46
30DEC26 830.00 C 3.61 4.04 3.61 1.77 +0.95 35 150 994 +26
30DEC26 840.00 C 3.80 3.80 3.80 1.66 +0.88 35 30 401 +30
30DEC26 850.00 C 0.00 0.00 0.00 1.56 +0.81 35 0 335 0
30DEC26 860.00 C 0.00 0.00 0.00 1.46 +0.74 35 0 25 0
30DEC26 870.00 C 0.00 0.00 0.00 1.37 +0.68 36 0 2 0
30DEC26 880.00 C 0.00 0.00 0.00 1.28 +0.62 36 0 130 0
30DEC26 890.00 C 0.00 0.00 0.00 1.15 +0.51 36 0 78 0
30DEC26 900.00 C 0.00 0.00 0.00 1.06 +0.43 36 0 446 0
30DEC26 910.00 C 0.00 0.00 0.00 1.00 +0.42 36 0 861 0
30DEC26 920.00 C 0.00 0.00 0.00 0.95 +0.40 36 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.90 +0.37 37 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.85 +0.33 37 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.80 +0.29 37 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.75 +0.25 37 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.71 +0.22 37 0 99 0
30DEC26 980.00 C 0.00 0.00 0.00 0.66 +0.18 38 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.62 +0.15 38 0 43 0
30DEC26 1,000.00 C 1.75 1.85 1.75 0.59 +0.13 38 110 2,439 +110
30MAR27 230.00 C 0.00 0.00 0.00 251.91 +15.41 51 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 247.46 +15.69 51 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 242.43 +15.38 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 237.70 +15.48 49 0 0 0
30MAR27 250.00 C 239.15 239.15 239.15 232.98 +15.23 48 20 20 +20
30MAR27 255.00 C 0.00 0.00 0.00 228.26 +15.38 47 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 223.55 +15.29 46 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 218.85 +15.27 45 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 214.15 +15.22 44 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 209.46 +15.30 44 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 204.78 +15.23 43 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 200.12 +15.22 42 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 195.46 +15.50 41 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 190.83 +15.79 41 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 186.07 +15.91 40 0 3 0
30MAR27 310.00 C 0.00 0.00 0.00 176.62 +16.14 38 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 167.30 +16.32 36 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 158.23 +16.49 35 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 149.23 +16.45 34 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 140.63 +16.52 33 0 13 0
30MAR27 360.00 C 0.00 0.00 0.00 132.08 +16.35 32 0 93 0
30MAR27 370.00 C 122.00 122.00 122.00 123.48 +15.61 32 3 171 +3
30MAR27 380.00 C 118.01 118.01 118.01 115.97 +15.67 31 2 208 +2
30MAR27 390.00 C 0.00 0.00 0.00 108.51 +15.32 31 0 127 0
30MAR27 400.00 C 99.00 99.00 99.00 101.05 +14.51 31 5 1,044 +5
30MAR27 410.00 C 96.00 96.00 96.00 94.22 +14.01 30 1 15 +1
30MAR27 420.00 C 87.60 87.60 87.50 87.45 +15.77 30 2 1,971 -2
30MAR27 430.00 C 0.00 0.00 0.00 81.18 +14.22 30 0 26 0
30MAR27 440.00 C 78.77 78.77 78.77 75.16 +11.19 30 1 114 0
30MAR27 450.00 C 0.00 0.00 0.00 67.36 +8.13 28 0 477 0
30MAR27 460.00 C 65.46 65.46 65.46 60.41 +6.13 27 10 194 +10
30MAR27 470.00 C 59.86 59.86 59.44 58.92 +9.00 29 28 1,767 +28
30MAR27 480.00 C 52.00 55.00 52.00 54.33 +8.26 29 18 2,209 +5
30MAR27 490.00 C 0.00 0.00 0.00 49.90 +8.38 29 0 221 0
30MAR27 500.00 C 43.00 47.11 43.00 45.76 +8.55 29 31 1,418 +5
30MAR27 510.00 C 0.00 0.00 0.00 42.29 +9.29 29 0 648 0
30MAR27 520.00 C 40.00 40.00 40.00 38.82 +9.40 29 3 289 +3
30MAR27 530.00 C 34.09 34.10 33.10 35.56 +9.74 29 35 2,472 0
30MAR27 540.00 C 0.00 0.00 0.00 32.81 +10.11 29 0 3,194 0
30MAR27 550.00 C 29.30 31.00 29.30 30.07 +10.28 29 4 1,249 +2
30MAR27 560.00 C 26.58 26.80 26.58 27.45 +10.41 30 30 2,914 0
30MAR27 570.00 C 26.50 26.50 26.50 25.34 +10.59 30 4 1,477 +1
30MAR27 580.00 C 0.00 0.00 0.00 23.25 +10.81 30 0 1,451 0
30MAR27 590.00 C 0.00 0.00 0.00 21.15 +10.50 30 0 1,408 0
30MAR27 600.00 C 19.33 21.15 19.33 19.50 +10.62 30 66 3,428 +30
30MAR27 610.00 C 18.68 19.66 18.68 17.95 +10.52 30 6 1,802 0
30MAR27 620.00 C 17.88 17.88 17.88 16.39 +10.28 30 1 2,477 -1
30MAR27 630.00 C 16.89 16.89 16.89 14.92 +9.94 30 45 1,424 0
30MAR27 640.00 C 15.81 15.81 15.50 13.81 +9.78 30 47 789 -47
30MAR27 650.00 C 14.00 14.00 14.00 12.70 +9.46 30 20 648 -20
30MAR27 660.00 C 0.00 0.00 0.00 11.59 +8.63 30 0 127 0
30MAR27 670.00 C 13.11 13.11 13.11 10.55 +7.92 30 45 2,517 +45
30MAR27 680.00 C 0.00 0.00 0.00 9.78 +7.38 30 0 765 0
30MAR27 690.00 C 11.50 11.50 11.50 9.02 +6.78 31 1 233 +1
30MAR27 700.00 C 10.16 10.88 10.16 8.26 +6.23 31 4 3,658 +2
30MAR27 710.00 C 10.30 10.30 10.03 7.50 +5.60 31 280 337 +278
30MAR27 720.00 C 0.00 0.00 0.00 6.94 +5.18 31 0 39 0
30MAR27 730.00 C 8.10 8.50 8.10 6.43 +4.85 31 3 7 +3
30MAR27 740.00 C 0.00 0.00 0.00 5.93 +4.43 31 0 2,524 0
30MAR27 750.00 C 7.90 7.90 7.90 5.42 +4.09 31 2 98 0
30MAR27 760.00 C 7.75 7.75 7.75 4.92 +3.67 31 100 109 +100
30MAR27 770.00 C 7.44 7.44 7.44 4.59 +3.41 31 100 229 +100
30MAR27 780.00 C 0.00 0.00 0.00 4.27 +3.12 31 0 124 0
30MAR27 790.00 C 0.00 0.00 0.00 3.95 +2.90 31 0 42 0
30MAR27 800.00 C 0.00 0.00 0.00 3.63 +2.65 32 0 228 0
30MAR27 810.00 C 0.00 0.00 0.00 3.31 +2.39 32 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 3.06 +2.20 32 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 2.86 +2.04 32 0 71 0
30MAR27 840.00 C 0.00 0.00 0.00 2.59 +1.81 32 0 45 0
30MAR27 850.00 C 5.01 5.30 5.01 2.40 +1.65 32 49 706 +1
TOTAL CALL 207,289 1,280,590 +100,029
08MAY26 340.00 P 0.00 0.00 0.00 0.01 - 207 0 0 -
08MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
08MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
08MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
08MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1 0
08MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
08MAY26 400.00 P 0.00 0.00 0.00 0.01 0.00 113 0 71 0
08MAY26 410.00 P 0.01 0.01 0.01 0.01 0.00 98 150 180 +150
08MAY26 420.00 P 0.01 0.01 0.01 0.01 -0.02 84 352 482 +330
08MAY26 430.00 P 0.06 0.06 0.01 0.03 -0.06 78 65 384 -2
08MAY26 440.00 P 0.00 0.00 0.00 0.07 -0.22 69 0 693 0
08MAY26 450.00 P 0.12 0.21 0.06 0.20 -0.73 62 263 1,873 -96
08MAY26 460.00 P 1.67 2.24 0.15 0.57 -2.56 53 530 1,682 -11
08MAY26 470.00 P 7.50 7.50 0.76 1.70 -7.68 45 3,286 2,276 +698
08MAY26 480.00 P 8.50 9.01 3.80 5.03 -12.86 35 803 2,041 -199
08MAY26 490.00 P 16.15 17.84 11.75 13.27 -14.10 43 140 661 +22
08MAY26 500.00 P 27.22 27.22 21.00 22.76 -14.84 49 13 66 -12
08MAY26 510.00 P 0.00 0.00 0.00 32.64 -14.75 55 0 0 0
08MAY26 520.00 P 0.00 0.00 0.00 42.61 -14.78 62 0 0 0
08MAY26 530.00 P 53.23 53.23 52.02 52.60 -14.79 0 6 18 0
08MAY26 540.00 P 0.00 0.00 0.00 62.60 -14.79 0 0 0 0
08MAY26 550.00 P 0.00 0.00 0.00 72.60 -14.78 0 0 0 0
08MAY26 560.00 P 0.00 0.00 0.00 82.60 -14.78 0 0 0 0
08MAY26 570.00 P 0.00 0.00 0.00 92.60 -14.78 0 0 0 0
08MAY26 580.00 P 0.00 0.00 0.00 102.60 -14.78 0 0 0 0
08MAY26 590.00 P 0.00 0.00 0.00 112.60 -14.78 0 0 0 0
08MAY26 600.00 P 0.00 0.00 0.00 122.60 -14.78 0 0 0 0
08MAY26 610.00 P 0.00 0.00 0.00 132.60 -14.78 0 0 0 0
15MAY26 340.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
15MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
15MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
15MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
15MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
15MAY26 390.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
15MAY26 400.00 P 0.00 0.00 0.00 0.01 -0.05 37 0 26 0
15MAY26 410.00 P 0.20 0.20 0.20 0.02 -0.18 34 10 89 +10
15MAY26 420.00 P 0.50 0.50 0.33 0.08 -0.52 34 64 258 -1
15MAY26 430.00 P 0.90 0.95 0.51 0.30 -1.21 34 314 895 -46
15MAY26 440.00 P 1.80 1.80 1.00 0.94 -2.37 35 190 730 +34
15MAY26 450.00 P 3.50 3.50 2.10 2.37 -4.03 35 713 1,394 +324
15MAY26 460.00 P 6.50 6.62 4.26 4.78 -6.29 35 362 982 +208
15MAY26 470.00 P 11.40 11.40 8.00 8.75 -8.95 35 387 730 +235
15MAY26 480.00 P 17.00 17.05 13.33 14.36 -10.80 35 87 235 +65
15MAY26 490.00 P 0.00 0.00 0.00 20.97 -13.36 34 15 147 +15
15MAY26 500.00 P 33.00 33.34 29.27 29.06 -14.72 33 41 81 +9
15MAY26 510.00 P 38.32 38.32 37.00 37.88 -14.74 28 16 53 +16
15MAY26 520.00 P 49.50 49.50 47.95 48.06 -14.29 37 35 46 +35
15MAY26 530.00 P 0.00 0.00 0.00 57.79 -14.40 37 0 10 0
15MAY26 540.00 P 0.00 0.00 0.00 68.74 -14.58 58 0 16 0
15MAY26 550.00 P 0.00 0.00 0.00 77.61 -14.96 37 0 0 0
15MAY26 560.00 P 0.00 0.00 0.00 86.92 -16.26 0 0 1 0
15MAY26 570.00 P 0.00 0.00 0.00 96.80 -15.67 0 0 0 0
15MAY26 580.00 P 0.00 0.00 0.00 106.74 -15.70 0 0 0 0
15MAY26 590.00 P 0.00 0.00 0.00 116.70 -15.71 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 40 0 126 0
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 37 0 996 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 111 0
28MAY26 380.00 P 0.17 0.17 0.17 0.01 -0.08 30 3 1,978 0
28MAY26 390.00 P 0.00 0.00 0.00 0.03 -0.20 29 0 1,571 0
28MAY26 400.00 P 0.54 0.54 0.44 0.10 -0.42 29 7 4,081 +3
28MAY26 410.00 P 0.80 0.80 0.67 0.27 -0.81 29 69 2,517 +55
28MAY26 420.00 P 1.42 1.42 0.96 0.67 -1.43 30 882 7,005 +255
28MAY26 430.00 P 2.44 2.44 1.60 1.48 -2.21 30 206 5,980 -60
28MAY26 440.00 P 5.00 5.00 2.59 2.85 -3.08 30 1,805 8,231 +906
28MAY26 450.00 P 6.00 6.38 4.37 4.87 -4.42 30 2,387 17,131 +71
28MAY26 460.00 P 9.43 9.85 7.25 7.99 -5.83 30 1,863 19,102 +742
28MAY26 470.00 P 14.25 14.68 11.00 12.21 -7.62 29 5,286 13,392 +2,109
28MAY26 480.00 P 20.49 20.80 16.30 17.51 -9.70 29 3,281 14,697 +114
28MAY26 490.00 P 29.00 29.00 23.00 24.40 -12.04 30 1,068 14,219 +3
28MAY26 500.00 P 32.00 36.00 30.94 32.55 -12.33 32 520 11,741 -7
28MAY26 510.00 P 42.00 44.70 38.80 40.63 -12.37 32 273 12,122 -104
28MAY26 520.00 P 51.00 51.00 51.00 49.79 -13.81 34 20 7,275 -20
28MAY26 530.00 P 63.21 63.79 57.67 61.42 -12.18 45 90 5,618 -32
28MAY26 540.00 P 72.00 72.01 66.62 68.74 -15.44 37 125 6,056 +91
28MAY26 550.00 P 81.62 82.00 77.50 78.19 -14.59 36 105 5,656 +58
28MAY26 560.00 P 0.00 0.00 0.00 90.41 -12.77 54 0 5,081 0
28MAY26 570.00 P 96.66 98.77 96.00 99.38 -15.98 52 656 1,966 +547
28MAY26 580.00 P 111.13 111.13 106.62 106.74 -16.32 0 90 1,123 +64
28MAY26 590.00 P 120.15 120.15 115.70 116.70 -15.71 0 57 812 0
28MAY26 600.00 P 130.78 131.00 126.45 126.75 -14.75 0 94 857 +89
28MAY26 610.00 P 141.52 141.52 135.83 138.70 -13.59 61 67 2,688 -7
28MAY26 620.00 P 151.96 151.96 145.00 151.70 -9.69 83 34 402 +30
28MAY26 630.00 P 0.00 0.00 0.00 156.62 -15.61 0 0 139 0
28MAY26 640.00 P 0.00 0.00 0.00 166.59 -14.86 0 0 40 0
28MAY26 650.00 P 0.00 0.00 0.00 176.57 -14.75 0 0 38 0
28MAY26 660.00 P 187.00 187.00 187.00 186.90 -13.69 0 1 1,753 0
28MAY26 670.00 P 0.00 0.00 0.00 196.48 -14.83 0 0 9 0
28MAY26 680.00 P 0.00 0.00 0.00 206.45 -14.85 0 0 60 0
28MAY26 690.00 P 0.00 0.00 0.00 216.49 -15.57 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 226.48 -14.86 0 0 35 0
28MAY26 710.00 P 0.00 0.00 0.00 236.46 -15.58 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 246.42 -15.61 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 256.44 -15.58 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 266.40 -15.61 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 276.42 -15.58 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 286.41 -15.58 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 296.41 -15.57 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 306.40 -15.57 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 316.39 -15.58 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 326.38 -15.58 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 336.37 -15.58 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 346.33 -15.61 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 356.36 -15.57 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 366.35 -15.57 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 376.34 -15.58 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 386.33 -14.71 0 0 30 0
28MAY26 870.00 P 0.00 0.00 0.00 396.33 -15.54 0 0 60 0
28MAY26 880.00 P 0.00 0.00 0.00 406.28 -14.76 0 0 120 0
28MAY26 890.00 P 0.00 0.00 0.00 416.31 -14.84 0 0 100 0
28MAY26 900.00 P 0.00 0.00 0.00 426.30 -16.03 0 0 120 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 46 0 460 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 44 0 370 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 290.00 P 0.10 0.10 0.10 0.01 0.00 40 30 30 +30
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 32 0 148 0
29JUN26 330.00 P 0.26 0.30 0.26 0.01 -0.01 30 40 91 +40
29JUN26 340.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 300 0
29JUN26 350.00 P 0.44 0.44 0.44 0.03 -0.06 28 30 365 +30
29JUN26 360.00 P 0.00 0.00 0.00 0.08 -0.10 28 0 1,986 0
29JUN26 370.00 P 0.00 0.00 0.00 0.17 -0.20 28 0 430 0
29JUN26 380.00 P 1.12 1.12 1.00 0.35 -0.37 28 11 4,182 +4
29JUN26 390.00 P 1.47 1.47 1.26 0.68 -0.61 28 173 1,722 +166
29JUN26 400.00 P 2.10 2.12 1.69 1.23 -0.95 28 1,104 13,308 +688
29JUN26 410.00 P 2.99 2.99 2.42 2.10 -1.39 28 266 3,566 +63
29JUN26 420.00 P 4.13 4.13 3.34 3.37 -1.98 28 295 3,610 +165
29JUN26 430.00 P 5.60 5.75 4.80 4.91 -2.99 28 589 6,895 -100
29JUN26 440.00 P 8.09 8.15 6.70 7.15 -4.01 28 482 6,326 +201
29JUN26 450.00 P 11.20 11.73 9.55 10.10 -4.70 28 435 13,350 +171
29JUN26 460.00 P 15.60 15.60 13.00 13.78 -6.14 28 200 12,984 +83
29JUN26 470.00 P 20.20 20.33 17.02 18.23 -7.01 27 850 7,650 -19
29JUN26 480.00 P 27.53 27.53 22.80 23.47 -8.55 27 448 10,182 -13
29JUN26 490.00 P 30.53 30.80 29.16 29.53 -10.15 27 389 16,685 +2
29JUN26 500.00 P 40.24 40.24 35.60 36.29 -11.06 27 619 21,941 -245
29JUN26 510.00 P 44.00 48.00 43.60 44.31 -10.20 28 92 15,823 -61
29JUN26 520.00 P 56.00 56.80 51.90 52.94 -12.78 29 123 13,825 +10
29JUN26 530.00 P 60.18 60.18 60.18 61.76 -11.99 30 30 5,152 0
29JUN26 540.00 P 73.04 73.04 70.12 70.12 -14.06 29 60 7,790 +30
29JUN26 550.00 P 83.21 83.50 78.50 79.21 -16.54 29 85 8,913 +21
29JUN26 560.00 P 95.00 95.00 87.00 90.41 -12.77 36 1,195 13,174 +207
29JUN26 570.00 P 98.65 99.00 94.50 99.38 -15.98 35 24 4,743 +2
29JUN26 580.00 P 0.00 0.00 0.00 109.89 -13.17 39 0 9,157 0
29JUN26 590.00 P 120.53 120.53 120.53 116.70 -15.71 0 30 3,999 +30
29JUN26 600.00 P 141.56 141.56 131.37 129.58 -11.98 43 64 5,727 -31
29JUN26 610.00 P 0.00 0.00 0.00 138.70 -17.21 41 0 1,925 0
29JUN26 620.00 P 0.00 0.00 0.00 151.70 -9.69 54 0 7,099 0
29JUN26 630.00 P 0.00 0.00 0.00 156.62 -18.15 0 0 3,449 0
29JUN26 640.00 P 171.96 171.96 171.96 166.74 -14.71 0 30 3,439 +30
29JUN26 650.00 P 0.00 0.00 0.00 176.61 -15.59 0 0 1,732 0
29JUN26 660.00 P 0.00 0.00 0.00 186.90 -14.18 0 0 6,053 0
29JUN26 670.00 P 198.00 198.00 198.00 196.48 -15.61 0 1 331 0
29JUN26 680.00 P 211.21 211.21 211.21 207.16 -14.95 0 60 302 -4
29JUN26 690.00 P 0.00 0.00 0.00 216.49 -16.01 0 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 226.48 -15.64 0 0 1,038 0
29JUN26 710.00 P 0.00 0.00 0.00 236.46 -15.58 0 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 246.42 -15.64 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 256.44 -15.58 0 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 266.40 -15.61 0 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 276.42 -15.66 0 0 39 0
29JUN26 760.00 P 0.00 0.00 0.00 286.41 -15.64 0 0 240 0
29JUN26 770.00 P 0.00 0.00 0.00 296.47 -15.58 0 0 111 0
29JUN26 780.00 P 0.00 0.00 0.00 306.93 -15.50 0 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 316.39 -15.64 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 326.38 -15.63 0 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 336.37 -15.66 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 346.78 -16.09 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 356.36 -16.51 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 366.35 -15.65 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 376.40 -16.46 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 386.35 -15.62 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 396.33 -15.62 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 406.32 -15.64 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 416.37 -15.61 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 426.30 -16.03 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 436.26 -15.67 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 446.13 -15.74 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 300.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
30JUL26 320.00 P 0.00 0.00 0.00 0.08 +0.06 31 0 0 0
30JUL26 330.00 P 0.70 0.70 0.70 0.15 +0.09 31 6 15 +6
30JUL26 340.00 P 0.00 0.00 0.00 0.25 +0.12 31 0 21 0
30JUL26 350.00 P 0.00 0.00 0.00 0.43 +0.16 30 0 306 0
30JUL26 360.00 P 1.29 1.29 1.29 0.71 +0.18 30 3 1,043 0
30JUL26 370.00 P 1.71 1.71 1.68 1.13 +0.17 30 129 376 +114
30JUL26 380.00 P 1.99 2.02 1.87 1.72 +0.09 30 1,753 8,187 +1,253
30JUL26 390.00 P 0.00 0.00 0.00 2.53 -0.10 30 0 1,083 0
30JUL26 400.00 P 4.01 4.01 3.70 3.41 -0.64 29 36 1,779 +13
30JUL26 410.00 P 5.14 5.19 4.41 4.73 -1.25 29 422 1,358 -2
30JUL26 420.00 P 7.00 7.00 5.88 6.48 -2.02 29 518 3,665 -121
30JUL26 430.00 P 9.50 9.50 7.85 8.70 -2.93 28 550 9,205 +77
30JUL26 440.00 P 12.40 12.40 10.48 11.39 -3.87 28 50 4,081 0
30JUL26 450.00 P 15.40 15.50 13.38 14.57 -4.58 28 267 5,554 -29
30JUL26 460.00 P 19.25 19.91 17.46 18.29 -6.02 28 383 6,184 +97
30JUL26 470.00 P 24.68 24.91 21.95 22.68 -7.06 27 840 7,205 +264
30JUL26 480.00 P 29.53 29.69 27.23 27.76 -8.92 27 95 4,562 +25
30JUL26 490.00 P 35.90 37.24 34.13 34.00 -9.33 27 177 3,195 +14
30JUL26 500.00 P 40.02 40.02 40.02 41.26 -10.00 28 7 1,772 0
30JUL26 510.00 P 48.00 48.00 48.00 48.96 -10.27 29 5 499 0
30JUL26 520.00 P 0.00 0.00 0.00 55.58 -11.53 28 0 425 0
30JUL26 530.00 P 64.50 64.50 60.11 67.46 -11.07 33 3 333 +1
30JUL26 540.00 P 76.57 76.86 75.74 74.07 -10.11 31 154 299 +146
30JUL26 550.00 P 82.82 82.97 82.63 81.67 -14.08 30 121 456 +121
30JUL26 560.00 P 89.63 89.69 89.63 90.41 -13.47 30 60 140 +49
30JUL26 570.00 P 0.00 0.00 0.00 99.44 -15.92 29 0 74 0
30JUL26 580.00 P 0.00 0.00 0.00 109.89 -13.75 32 0 230 0
30JUL26 590.00 P 0.00 0.00 0.00 117.97 -15.40 27 0 280 0
30JUL26 600.00 P 131.26 131.26 131.26 129.58 -13.72 36 30 2,762 +30
30JUL26 610.00 P 0.00 0.00 0.00 138.70 -17.21 34 0 240 0
30JUL26 620.00 P 0.00 0.00 0.00 151.70 -10.52 45 0 210 0
30JUL26 630.00 P 0.00 0.00 0.00 156.79 -17.98 0 0 457 0
30JUL26 640.00 P 0.00 0.00 0.00 166.74 -16.48 0 0 180 0
30JUL26 650.00 P 0.00 0.00 0.00 176.63 -16.56 0 0 150 0
30JUL26 660.00 P 0.00 0.00 0.00 186.90 -16.22 0 0 150 0
30JUL26 670.00 P 0.00 0.00 0.00 196.53 -16.57 0 0 155 0
30JUL26 680.00 P 0.00 0.00 0.00 207.16 -15.91 0 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 216.49 -16.99 0 0 180 0
30JUL26 700.00 P 0.00 0.00 0.00 226.48 -16.58 0 0 2 0
30JUL26 710.00 P 0.00 0.00 0.00 236.52 -16.16 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 246.45 -15.61 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 256.44 -15.75 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 266.45 -15.76 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 276.42 -16.55 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 286.41 -16.45 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 296.47 -16.40 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 306.93 -15.95 0 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 316.41 -16.45 0 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 326.38 -16.62 0 0 0 0
28AUG26 230.00 P 0.25 0.25 0.25 0.01 0.00 40 1 121 +1
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28AUG26 310.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
28AUG26 320.00 P 0.00 0.00 0.00 0.10 -0.04 27 0 19 0
28AUG26 330.00 P 0.00 0.00 0.00 0.19 -0.08 27 0 116 0
28AUG26 340.00 P 1.38 1.38 1.38 0.34 -0.15 27 1 62 +1
28AUG26 350.00 P 0.00 0.00 0.00 0.59 -0.25 28 0 72 0
28AUG26 360.00 P 0.00 0.00 0.00 0.97 -0.40 28 0 518 0
28AUG26 370.00 P 0.00 0.00 0.00 1.53 -0.60 28 0 225 0
28AUG26 380.00 P 3.52 3.52 3.52 2.30 -0.90 28 1 230 +1
28AUG26 390.00 P 4.72 4.72 4.05 3.36 -1.30 28 153 302 +57
28AUG26 400.00 P 5.75 5.85 5.18 4.81 -1.74 28 171 2,353 +58
28AUG26 410.00 P 7.42 7.42 6.77 6.65 -2.26 28 64 1,564 -4
28AUG26 420.00 P 9.70 9.70 8.52 8.63 -3.03 28 351 1,762 +46
28AUG26 430.00 P 12.99 12.99 11.10 11.18 -3.43 28 475 2,558 +256
28AUG26 440.00 P 15.40 15.40 15.33 14.07 -4.15 28 31 2,208 +29
28AUG26 450.00 P 18.85 19.05 17.28 17.73 -5.15 28 272 2,684 +1
28AUG26 460.00 P 23.33 23.74 21.43 21.84 -5.86 28 4,143 5,788 +3,857
28AUG26 470.00 P 28.27 28.44 25.88 26.49 -6.82 27 619 2,195 +387
28AUG26 480.00 P 33.49 33.85 30.77 31.77 -8.29 27 410 785 +30
28AUG26 490.00 P 40.35 40.35 37.28 37.76 -8.47 28 168 994 +150
28AUG26 500.00 P 43.15 44.02 43.15 44.30 -10.86 28 124 145 +84
28AUG26 510.00 P 51.14 51.14 51.14 51.52 -13.39 28 30 125 +30
28AUG26 520.00 P 0.00 0.00 0.00 62.14 -11.25 32 0 60 0
28AUG26 530.00 P 0.00 0.00 0.00 68.28 -13.82 30 0 14 0
28AUG26 540.00 P 74.53 74.53 74.53 78.71 -8.73 33 60 60 +60
28AUG26 550.00 P 0.00 0.00 0.00 83.85 -12.13 30 0 75 0
28AUG26 560.00 P 91.77 91.90 91.45 92.14 -12.92 29 111 111 +111
28AUG26 570.00 P 102.26 103.50 99.65 100.96 -14.40 29 640 640 +640
28AUG26 580.00 P 0.00 0.00 0.00 109.89 -13.75 29 0 2 0
28AUG26 590.00 P 123.00 123.00 118.65 117.97 -15.40 25 241 903 +241
28AUG26 600.00 P 130.00 130.00 130.00 133.00 -10.30 38 10 14 +10
28AUG26 610.00 P 0.00 0.00 0.00 138.70 -17.21 31 0 26 0
28AUG26 620.00 P 0.00 0.00 0.00 151.70 -10.62 40 0 5 0
28AUG26 630.00 P 0.00 0.00 0.00 157.02 -17.75 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 166.84 -16.38 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 176.63 -16.56 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 186.90 -16.22 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 196.56 -16.54 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 207.16 -15.91 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 216.53 -16.95 0 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 226.48 -16.58 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 236.52 -16.16 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 246.51 -15.57 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 256.50 -15.71 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 266.46 -15.75 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 276.42 -16.55 0 0 0 0
29SEP26 230.00 P 0.35 0.35 0.35 0.01 0.00 35 16 16 +16
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 -0.03 28 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 -0.05 27 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.02 -0.05 27 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 0.03 -0.07 27 0 0 0
29SEP26 290.00 P 0.88 0.88 0.88 0.05 -0.09 28 30 30 +30
29SEP26 295.00 P 0.95 0.95 0.95 0.07 -0.11 28 30 30 +30
29SEP26 300.00 P 1.03 1.03 1.03 0.10 -0.14 28 30 63 +30
29SEP26 310.00 P 1.21 1.21 1.20 0.17 -0.23 28 60 61 +30
29SEP26 320.00 P 0.00 0.00 0.00 0.30 -0.33 28 0 61 0
29SEP26 330.00 P 0.00 0.00 0.00 0.49 -0.46 28 0 61 0
29SEP26 340.00 P 0.00 0.00 0.00 0.80 -0.62 28 0 31 0
29SEP26 350.00 P 2.38 2.38 2.30 1.25 -0.83 28 4 68 +4
29SEP26 360.00 P 2.80 2.88 2.80 1.86 -1.09 28 31 1,203 -30
29SEP26 370.00 P 3.96 3.96 3.50 2.66 -1.37 28 16 195 0
29SEP26 380.00 P 4.40 4.40 4.37 3.72 -1.71 28 15 981 +10
29SEP26 390.00 P 6.24 6.24 6.24 5.15 -2.03 28 45 2,120 +45
29SEP26 400.00 P 7.58 7.73 6.90 6.75 -2.32 28 301 3,946 +49
29SEP26 410.00 P 9.63 9.63 8.22 8.60 -2.86 28 143 3,047 +138
29SEP26 420.00 P 11.82 11.82 11.04 10.95 -3.21 28 53 3,373 -5
29SEP26 430.00 P 15.00 15.00 13.50 13.72 -3.67 27 122 6,854 -56
29SEP26 440.00 P 17.80 18.00 16.80 16.88 -4.62 27 32 12,074 -20
29SEP26 450.00 P 20.40 21.00 20.20 20.71 -4.65 27 71 10,644 -3
29SEP26 460.00 P 26.14 26.35 25.30 24.92 -5.07 27 88 4,751 +47
29SEP26 470.00 P 31.00 31.00 28.42 29.54 -5.89 27 2 8,221 +2
29SEP26 480.00 P 37.00 37.00 34.17 34.77 -7.59 27 109 8,585 +108
29SEP26 490.00 P 43.07 43.07 40.00 40.74 -8.14 27 31 4,344 +1
29SEP26 500.00 P 48.60 50.16 46.50 47.21 -10.29 27 52 13,561 +22
29SEP26 510.00 P 55.00 55.00 55.00 54.24 -12.33 28 2 6,450 +2
29SEP26 520.00 P 0.00 0.00 0.00 62.14 -11.25 29 0 8,303 0
29SEP26 530.00 P 68.00 68.91 68.00 70.18 -11.92 29 31 3,538 +30
29SEP26 540.00 P 80.00 80.00 80.00 80.55 -9.45 32 2 5,993 -2
29SEP26 550.00 P 91.00 91.00 84.17 85.82 -10.16 29 124 8,998 +14
29SEP26 560.00 P 93.61 94.21 93.61 92.14 -14.05 27 60 7,113 -30
29SEP26 570.00 P 106.07 106.86 102.80 103.39 -12.01 30 390 2,101 +240
29SEP26 580.00 P 112.89 112.89 112.01 112.03 -12.61 30 241 4,839 -61
29SEP26 590.00 P 120.58 120.88 120.58 120.48 -14.52 29 60 1,328 0
29SEP26 600.00 P 0.00 0.00 0.00 133.00 -10.30 35 1 17,373 +1
29SEP26 610.00 P 0.00 0.00 0.00 138.70 -17.21 28 0 2,695 0
29SEP26 620.00 P 153.00 153.00 153.00 151.70 -10.62 36 1 2,376 0
29SEP26 630.00 P 0.00 0.00 0.00 157.31 -17.46 0 0 2,276 0
29SEP26 640.00 P 0.00 0.00 0.00 166.87 -16.35 0 0 1,283 0
29SEP26 650.00 P 175.81 175.81 175.81 176.63 -16.56 0 30 15,494 -2,530
29SEP26 660.00 P 189.21 189.21 189.21 186.90 -16.22 0 3 7,962 +3
29SEP26 670.00 P 0.00 0.00 0.00 196.56 -16.54 0 0 1,280 0
29SEP26 680.00 P 207.00 207.00 207.00 207.16 -15.91 0 1 366 +1
29SEP26 690.00 P 0.00 0.00 0.00 216.53 -16.95 0 0 89 0
29SEP26 700.00 P 0.00 0.00 0.00 226.50 -16.56 0 0 165 0
29SEP26 710.00 P 0.00 0.00 0.00 236.52 -16.16 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 246.51 -15.57 0 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 256.50 -16.12 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 266.46 -15.75 0 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 276.42 -16.55 0 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 286.42 -16.44 0 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 296.47 -16.40 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 306.93 -15.95 0 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 316.41 -16.45 0 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 326.38 -16.62 0 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 336.37 -15.74 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 346.78 -16.09 0 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 356.36 -16.51 0 0 100 0
29SEP26 840.00 P 370.10 370.10 366.70 366.35 -15.65 0 10 58 -5
29SEP26 850.00 P 0.00 0.00 0.00 376.40 -16.46 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 386.35 -15.62 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 396.38 -15.57 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 406.32 -16.23 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 416.37 -15.61 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 426.36 -15.97 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 436.31 -15.62 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 446.34 -15.70 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 456.34 -15.55 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 466.33 -15.51 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 476.32 -15.86 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 486.22 -15.96 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 496.48 -16.02 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 506.50 -15.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 516.50 -15.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 526.50 -15.00 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 -0.08 28 0 12 0
30DEC26 235.00 P 0.00 0.00 0.00 0.02 -0.09 28 0 2 0
30DEC26 240.00 P 0.78 0.78 0.78 0.03 -0.11 28 10 10 +10
30DEC26 245.00 P 0.00 0.00 0.00 0.04 -0.14 28 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.07 -0.17 29 0 20 0
30DEC26 255.00 P 0.00 0.00 0.00 0.08 -0.21 29 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.11 -0.23 29 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 0.14 -0.29 29 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.18 -0.36 29 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 0.24 -0.40 29 0 7 0
30DEC26 280.00 P 0.00 0.00 0.00 0.30 -0.47 29 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.38 -0.56 29 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 0.49 -0.60 29 0 0 0
30DEC26 295.00 P 2.05 2.05 2.00 0.59 -0.73 29 60 60 +60
30DEC26 300.00 P 2.14 2.14 2.14 0.74 -0.81 29 60 90 +60
30DEC26 310.00 P 2.51 2.51 2.51 1.06 -1.04 29 30 30 +30
30DEC26 320.00 P 0.00 0.00 0.00 1.55 -1.24 29 0 18 0
30DEC26 330.00 P 0.00 0.00 0.00 2.16 -1.53 29 0 4 0
30DEC26 340.00 P 0.00 0.00 0.00 2.90 -1.79 29 0 31 0
30DEC26 350.00 P 5.10 5.10 5.10 3.94 -1.78 29 10 138 -10
30DEC26 360.00 P 0.00 0.00 0.00 5.13 -2.00 29 0 643 0
30DEC26 370.00 P 0.00 0.00 0.00 6.60 -2.21 29 0 762 0
30DEC26 380.00 P 9.25 9.25 8.74 8.39 -2.32 29 48 1,051 +47
30DEC26 390.00 P 10.62 10.70 10.62 10.26 -2.76 29 47 848 +46
30DEC26 400.00 P 12.50 13.00 12.24 12.31 -3.23 28 126 4,538 +30
30DEC26 410.00 P 15.19 15.19 14.61 14.64 -3.83 28 1,501 2,702 +1,395
30DEC26 420.00 P 18.56 18.56 17.24 17.66 -4.00 28 69 4,194 +44
30DEC26 430.00 P 21.50 21.50 20.70 20.80 -4.50 28 105 9,389 +100
30DEC26 440.00 P 25.00 25.00 24.00 24.61 -4.57 28 16 2,154 -2
30DEC26 450.00 P 29.50 29.50 27.82 28.48 -5.08 28 98 4,550 +33
30DEC26 460.00 P 34.00 34.18 31.65 33.03 -5.13 28 17 6,171 0
30DEC26 470.00 P 38.90 38.90 37.00 37.66 -5.85 27 84 5,836 +83
30DEC26 480.00 P 45.00 45.00 42.20 42.90 -6.32 27 70 6,726 +4
30DEC26 490.00 P 49.00 50.50 49.00 48.31 -7.76 27 61 4,736 +60
30DEC26 500.00 P 57.00 57.00 55.00 54.47 -6.54 27 25 18,232 -23
30DEC26 510.00 P 63.05 63.05 60.92 61.02 -9.32 27 94 6,456 +64
30DEC26 520.00 P 70.00 71.00 67.63 68.26 -6.38 28 33 4,919 +30
30DEC26 530.00 P 0.00 0.00 0.00 75.57 -8.33 28 0 2,865 0
30DEC26 540.00 P 82.41 82.45 82.41 83.17 -10.56 28 90 2,068 +31
30DEC26 550.00 P 88.79 88.79 88.79 89.54 -7.98 27 12 5,872 0
30DEC26 560.00 P 101.31 101.31 101.31 98.95 -8.43 28 60 4,861 -30
30DEC26 570.00 P 0.00 0.00 0.00 107.38 -11.38 29 0 4,362 0
30DEC26 580.00 P 115.00 116.46 115.00 116.03 -11.62 29 92 6,420 -28
30DEC26 590.00 P 0.00 0.00 0.00 124.30 -12.22 29 0 3,845 0
30DEC26 600.00 P 0.00 0.00 0.00 133.00 -12.19 29 0 23,812 0
30DEC26 610.00 P 145.00 145.00 145.00 141.73 -16.23 29 1 4,717 +1
30DEC26 620.00 P 0.00 0.00 0.00 151.70 -12.04 30 0 2,649 0
30DEC26 630.00 P 0.00 0.00 0.00 159.55 -15.22 28 0 2,191 0
30DEC26 640.00 P 0.00 0.00 0.00 168.51 -14.71 27 0 1,850 0
30DEC26 650.00 P 0.00 0.00 0.00 177.99 -16.72 26 0 2,461 0
30DEC26 660.00 P 191.15 193.41 187.37 187.26 -17.92 0 250 6,281 +20
30DEC26 670.00 P 0.00 0.00 0.00 197.08 -16.02 0 0 422 0
30DEC26 680.00 P 207.03 208.12 207.03 207.16 -15.91 0 42 532 +42
30DEC26 690.00 P 0.00 0.00 0.00 216.72 -16.76 0 0 30 0
30DEC26 700.00 P 225.00 227.00 225.00 226.50 -16.56 0 6 11,310 +6
30DEC26 710.00 P 0.00 0.00 0.00 236.79 -15.89 0 0 30 0
30DEC26 720.00 P 0.00 0.00 0.00 248.19 -13.89 34 0 211 0
30DEC26 730.00 P 0.00 0.00 0.00 256.50 -16.12 0 0 90 0
30DEC26 740.00 P 0.00 0.00 0.00 266.48 -15.73 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 276.48 -16.49 0 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 286.46 -16.40 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 296.47 -16.40 0 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 306.93 -15.95 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 316.42 -16.44 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 326.38 -16.62 0 0 129 0
30DEC26 810.00 P 0.00 0.00 0.00 336.37 -15.74 0 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 346.78 -16.09 0 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 356.41 -16.46 0 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 366.35 -15.67 0 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 376.45 -16.41 0 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 386.35 -15.65 0 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 396.38 -15.58 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 406.38 -16.17 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 416.37 -15.62 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 426.36 -15.97 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 436.33 -15.60 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 446.34 -15.70 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 456.34 -15.58 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 466.33 -15.65 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 476.32 -15.94 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 486.29 -15.89 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 496.48 -16.02 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 506.50 -15.00 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 516.50 -16.50 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 526.50 -15.50 0 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.09 0.00 29 0 111 0
30MAR27 235.00 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.14 0.00 28 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 0.18 0.00 28 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.24 0.00 28 0 32 0
30MAR27 255.00 P 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 0.36 +0.02 28 0 1 0
30MAR27 265.00 P 0.00 0.00 0.00 0.46 +0.03 28 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 0.56 +0.02 28 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 0.68 +0.04 28 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 0.83 +0.06 28 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 0.99 +0.05 28 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 1.17 +0.08 28 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 1.41 +0.09 28 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 1.70 +0.15 28 0 14 0
30MAR27 310.00 P 0.00 0.00 0.00 2.33 +0.23 28 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 3.08 +0.29 29 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 4.08 +0.39 29 0 0 0
30MAR27 340.00 P 0.00 0.00 0.00 5.17 +0.48 29 0 2 0
30MAR27 350.00 P 8.00 8.00 7.90 6.65 +0.93 29 11 280 -11
30MAR27 360.00 P 9.50 9.50 9.00 8.20 +1.07 29 11 594 +10
30MAR27 370.00 P 0.00 0.00 0.00 10.22 +1.34 29 0 2,320 0
30MAR27 380.00 P 13.19 13.19 12.69 12.29 +0.86 29 47 1,734 +43
30MAR27 390.00 P 15.27 15.27 15.27 14.54 +0.11 28 45 888 +45
30MAR27 400.00 P 17.80 17.94 16.87 17.37 -0.55 29 213 4,659 +144
30MAR27 410.00 P 19.93 19.93 19.93 19.71 -2.03 28 47 963 +45
30MAR27 420.00 P 23.75 23.75 22.11 22.83 -3.31 28 63 6,135 +57
30MAR27 430.00 P 26.00 26.30 25.90 26.49 -3.71 28 14 1,162 +2
30MAR27 440.00 P 30.00 30.00 29.80 30.38 -4.23 28 7 3,381 -1
30MAR27 450.00 P 33.50 33.50 33.50 34.54 -4.61 28 3 2,763 0
30MAR27 460.00 P 40.00 40.00 40.00 39.19 -5.45 28 1 1,530 -1
30MAR27 470.00 P 43.00 43.40 43.00 43.89 -8.09 28 7 3,324 +3
30MAR27 480.00 P 48.00 48.00 47.80 49.19 -6.37 27 11 2,510 +11
30MAR27 490.00 P 54.30 54.30 54.30 54.64 -6.32 27 39 2,097 +39
30MAR27 500.00 P 60.35 60.35 60.35 60.44 -7.93 27 36 2,323 0
30MAR27 510.00 P 66.70 66.74 66.00 66.81 -8.19 27 36 1,906 -2
30MAR27 520.00 P 75.49 75.49 74.00 74.00 -8.96 28 61 1,634 -1
30MAR27 530.00 P 0.00 0.00 0.00 79.90 -10.26 27 0 564 0
30MAR27 540.00 P 86.00 87.85 86.00 87.85 -9.94 28 2 317 +1
30MAR27 550.00 P 93.00 93.00 92.00 95.38 -9.99 28 2 1,031 +2
30MAR27 560.00 P 0.00 0.00 0.00 102.26 -9.94 27 0 522 0
30MAR27 570.00 P 0.00 0.00 0.00 111.19 -8.63 28 0 527 0
30MAR27 580.00 P 0.00 0.00 0.00 118.83 -9.73 28 0 620 0
30MAR27 590.00 P 127.31 127.31 126.91 127.06 -10.12 28 150 374 +147
30MAR27 600.00 P 135.75 135.75 134.94 138.36 -7.44 30 450 1,166 +206
30MAR27 610.00 P 0.00 0.00 0.00 143.93 -14.03 28 0 516 0
30MAR27 620.00 P 0.00 0.00 0.00 151.70 -12.31 27 0 204 0
30MAR27 630.00 P 0.00 0.00 0.00 161.75 -13.02 28 0 233 0
30MAR27 640.00 P 0.00 0.00 0.00 170.56 -12.66 28 0 14 0
30MAR27 650.00 P 0.00 0.00 0.00 179.64 -15.07 27 0 153 0
30MAR27 660.00 P 0.00 0.00 0.00 188.68 -16.50 27 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 197.90 -15.20 26 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 207.42 -15.65 0 0 134 0
30MAR27 690.00 P 0.00 0.00 0.00 217.40 -16.08 0 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 226.96 -16.10 0 0 68 0
30MAR27 710.00 P 0.00 0.00 0.00 237.04 -15.64 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 248.19 -13.89 31 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 256.55 -16.07 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 266.48 -15.73 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 276.48 -16.49 0 0 7 0
30MAR27 760.00 P 0.00 0.00 0.00 286.46 -16.40 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 296.47 -16.40 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 306.93 -15.95 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 316.43 -16.43 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 326.38 -16.62 0 0 3 0
30MAR27 810.00 P 0.00 0.00 0.00 336.41 -15.70 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 346.78 -16.09 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 356.41 -16.46 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 366.38 -15.64 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 376.45 -16.41 0 0 2 0
TOTAL PUT 54,881 932,058 +17,248
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$ 126.30
28MAY26 80.00 C 0.00 0.00 0.00 46.34 +11.79 74 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 43.84 +11.79 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 41.34 +11.79 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 38.84 +11.79 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 36.34 +11.79 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 33.85 +11.80 59 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 31.35 +11.80 53 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 28.85 +11.79 48 0 2 0
28MAY26 100.00 C 0.00 0.00 0.00 26.35 +11.78 41 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 23.85 +11.72 0 0 29 0
28MAY26 105.00 C 0.00 0.00 0.00 21.37 +11.60 42 0 39 0
28MAY26 107.50 C 0.00 0.00 0.00 18.90 +11.31 41 0 88 0
28MAY26 110.00 C 0.00 0.00 0.00 16.49 +10.97 42 0 51 0
28MAY26 112.50 C 0.00 0.00 0.00 14.16 +10.18 41 0 91 0
28MAY26 115.00 C 3.50 12.00 3.50 11.95 +9.19 41 44 223 +5
28MAY26 117.50 C 7.00 7.00 7.00 9.92 +8.06 41 1 516 -1
28MAY26 120.00 C 6.36 8.10 6.36 8.09 +6.88 41 24 774 -17
28MAY26 122.50 C 3.14 6.00 3.14 6.41 +5.66 41 87 174 +69
28MAY26 125.00 C 1.54 4.62 1.54 5.09 +4.64 41 281 441 +181
28MAY26 127.50 C 0.70 3.64 0.70 3.97 +3.71 41 355 709 +96
28MAY26 130.00 C 1.03 2.81 1.03 3.06 +2.92 41 278 229 +115
28MAY26 132.50 C 0.65 2.13 0.65 2.34 +2.26 42 137 161 +51
28MAY26 135.00 C 0.90 1.79 0.90 1.75 +1.71 42 737 711 +621
28MAY26 137.50 C 0.59 1.33 0.59 1.27 +1.25 42 66 31 0
28MAY26 140.00 C 0.38 1.00 0.38 0.91 +0.90 42 154 629 +64
28MAY26 142.50 C 0.61 0.74 0.61 0.64 +0.63 42 17 22 +15
28MAY26 145.00 C 0.32 0.56 0.30 0.44 +0.43 42 16 14 +14
28MAY26 147.50 C 0.00 0.00 0.00 0.30 +0.29 42 0 85 0
28MAY26 150.00 C 0.19 0.25 0.19 0.20 +0.19 42 15 15 +15
29JUN26 62.50 C 0.00 0.00 0.00 63.83 +11.80 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 61.33 +11.80 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 58.83 +11.79 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 56.33 +11.79 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 53.84 +11.80 72 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 51.34 +11.80 67 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 48.84 +11.80 63 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 46.34 +11.79 57 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 43.84 +11.79 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 41.34 +11.79 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 38.84 +11.79 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 36.34 +11.79 0 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 33.85 +11.80 43 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 31.35 +11.78 39 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 28.85 +11.72 36 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 26.37 +11.58 37 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 23.93 +11.32 37 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 21.51 +10.88 36 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 19.00 +10.14 32 0 75 0
29JUN26 110.00 C 17.40 17.40 17.40 17.67 +10.40 42 40 114 -5
29JUN26 112.50 C 0.00 0.00 0.00 15.16 +9.40 37 0 66 0
29JUN26 115.00 C 11.75 11.75 11.75 13.30 +8.68 37 45 148 -10
29JUN26 117.50 C 0.00 0.00 0.00 11.61 +7.96 37 0 96 0
29JUN26 120.00 C 8.43 8.43 8.43 10.07 +7.22 37 1 86 -1
29JUN26 122.50 C 7.63 7.63 7.63 8.72 +6.54 38 1 208 0
29JUN26 125.00 C 3.48 6.86 3.48 7.42 +5.77 38 50 251 -12
29JUN26 127.50 C 2.92 6.28 2.92 6.24 +5.02 37 182 518 0
29JUN26 130.00 C 2.75 5.17 2.75 5.28 +4.38 37 134 114 -15
29JUN26 132.50 C 3.97 4.45 3.94 4.42 +3.76 38 90 583 +45
29JUN26 135.00 C 1.68 3.63 1.68 3.70 +3.23 38 50 267 +34
29JUN26 137.50 C 0.95 2.90 0.95 3.06 +2.73 38 48 30 +28
29JUN26 140.00 C 1.14 1.79 1.14 2.49 +2.26 38 55 45 +45
29JUN26 142.50 C 1.05 1.49 1.05 2.04 +1.87 38 31 16 +16
29JUN26 145.00 C 0.49 1.20 0.49 1.63 +1.51 38 596 596 +596
29JUN26 147.50 C 0.00 0.00 0.00 1.31 +1.23 38 0 20 0
29JUN26 150.00 C 0.51 1.01 0.48 1.04 +0.98 38 35 43 +33
30JUL26 80.00 C 0.00 0.00 0.00 46.34 +11.79 49 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 43.84 +11.79 44 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 41.34 +11.79 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 38.84 +11.79 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 36.34 +11.76 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 33.85 +11.68 36 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 31.35 +11.49 33 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 28.92 +11.24 35 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 26.73 +11.09 38 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 24.55 +10.78 38 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 21.94 +9.90 34 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 20.02 +9.58 35 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 17.94 +9.01 34 0 35 0
30JUL26 112.50 C 0.00 0.00 0.00 16.02 +8.40 34 0 30 0
30JUL26 115.00 C 0.00 0.00 0.00 14.81 +8.40 36 0 21 0
30JUL26 117.50 C 11.85 11.85 11.85 13.22 +7.91 36 45 45 -1
30JUL26 120.00 C 7.47 9.98 7.47 11.74 +7.33 36 30 56 +30
30JUL26 122.50 C 6.34 8.87 6.34 10.44 +6.77 36 60 74 +30
30JUL26 125.00 C 6.83 7.62 6.83 9.17 +6.17 37 90 122 +47
30JUL26 127.50 C 5.05 6.75 5.05 8.03 +5.58 36 30 119 -23
30JUL26 130.00 C 3.72 6.78 3.72 7.02 +5.03 36 60 423 0
30JUL26 132.50 C 2.97 3.83 2.96 6.13 +4.54 37 18 17 +17
30JUL26 135.00 C 2.44 3.72 2.44 5.35 +4.03 37 16 16 +16
30JUL26 137.50 C 2.43 3.60 2.43 4.66 +3.61 37 32 17 +15
28AUG26 87.50 C 0.00 0.00 0.00 38.84 +11.69 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 36.45 +11.52 38 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 34.01 +11.21 37 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 32.02 +11.27 40 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 29.58 +10.72 38 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 27.66 +10.64 39 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 25.57 +10.27 39 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 23.57 +9.91 39 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 21.43 +9.25 37 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 19.62 +9.08 37 0 30 0
28AUG26 112.50 C 0.00 0.00 0.00 17.86 +8.64 37 0 30 0
28AUG26 115.00 C 0.00 0.00 0.00 16.33 +8.07 37 0 45 0
28AUG26 117.50 C 0.00 0.00 0.00 14.87 +7.81 37 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 13.41 +7.23 37 0 105 0
28AUG26 122.50 C 0.00 0.00 0.00 12.09 +6.77 37 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 10.84 +6.21 37 0 0 0
28AUG26 127.50 C 9.34 9.34 9.34 9.71 +5.76 37 40 57 +27
28AUG26 130.00 C 7.50 7.50 7.50 8.68 +5.27 37 2 61 0
28AUG26 132.50 C 4.57 6.49 4.55 7.76 +4.88 37 47 45 +45
28AUG26 135.00 C 3.59 3.59 3.59 6.94 +4.39 37 15 15 +15
28AUG26 137.50 C 4.72 5.05 4.72 6.20 +4.06 37 22 22 +22
29SEP26 62.50 C 0.00 0.00 0.00 63.83 +11.80 58 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 61.33 +11.80 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 58.83 +11.79 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 56.33 +11.79 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 53.84 +11.80 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 51.34 +11.80 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 48.84 +11.79 41 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 46.34 +11.76 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 43.86 +11.67 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 41.43 +11.69 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 39.09 +11.66 38 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 36.48 +11.21 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 34.27 +11.07 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.08 +10.91 35 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 29.98 +10.32 35 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 27.86 +10.00 35 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 25.87 +9.67 35 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 23.90 +9.27 35 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 22.03 +8.87 34 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 20.39 +8.94 35 0 71 0
29SEP26 112.50 C 0.00 0.00 0.00 18.80 +8.59 35 0 605 0
29SEP26 115.00 C 0.00 0.00 0.00 17.31 +8.20 36 0 150 0
29SEP26 117.50 C 0.00 0.00 0.00 15.90 +7.84 36 0 115 0
29SEP26 120.00 C 12.78 12.78 12.78 14.55 +7.40 36 1 3 0
29SEP26 122.50 C 0.00 0.00 0.00 13.74 +7.45 38 0 160 0
29SEP26 125.00 C 0.00 0.00 0.00 12.11 +6.57 36 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 11.42 +6.57 38 0 0 0
29SEP26 130.00 C 9.42 9.49 9.42 10.05 +5.81 37 30 32 +30
29SEP26 132.50 C 0.00 0.00 0.00 9.12 +5.42 37 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 8.44 +5.15 37 0 0 0
29SEP26 137.50 C 3.88 6.18 3.88 7.42 +4.54 37 16 36 +16
29SEP26 140.00 C 0.00 0.00 0.00 6.74 +4.28 37 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 6.06 +3.92 37 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 5.43 +3.59 37 0 45 0
29SEP26 147.50 C 3.90 3.90 3.90 4.90 +3.33 37 10 40 +10
29SEP26 150.00 C 2.95 3.45 2.95 4.38 +3.02 37 20 20 +20
30DEC26 67.50 C 0.00 0.00 0.00 58.83 +11.77 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 56.33 +11.67 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 53.84 +11.52 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 51.62 +12.01 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 49.29 +11.91 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.46 +11.27 27 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 44.36 +11.31 32 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.01 +11.06 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 39.85 +10.93 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 37.70 +10.73 32 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 35.63 +10.56 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.62 +10.38 33 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.43 +9.92 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.70 +9.44 33 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 27.77 +9.08 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 26.08 +8.84 33 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 24.39 +8.58 33 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 22.82 +8.71 33 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 21.34 +8.45 34 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 19.95 +8.14 34 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 18.55 +7.77 34 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 17.32 +7.53 34 0 7 0
30DEC26 122.50 C 0.00 0.00 0.00 16.12 +7.17 34 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 14.91 +6.81 34 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 13.90 +6.55 35 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 12.88 +6.20 35 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 11.89 +5.89 35 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 11.04 +5.43 35 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 10.21 +5.14 35 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 9.37 +4.84 35 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 8.68 +4.58 35 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 8.02 +4.32 35 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.35 +4.06 35 0 0 0
30DEC26 150.00 C 4.80 5.34 4.80 6.89 +3.92 35 16 21 +1
30MAR27 80.00 C 0.00 0.00 0.00 47.80 +11.47 33 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 45.86 +11.55 35 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 43.52 +11.18 34 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 41.50 +10.98 34 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.48 +10.81 34 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 37.49 +10.61 34 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 35.80 +10.53 35 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 33.75 +10.14 34 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 31.85 +9.90 34 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 29.94 +9.47 33 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 28.49 +9.47 34 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 27.07 +9.36 34 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 25.21 +8.19 34 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 24.00 +8.69 34 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 22.30 +8.05 33 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 20.88 +7.64 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 19.89 +7.66 34 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 18.65 +7.29 34 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 17.32 +6.79 34 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 16.32 +6.62 34 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 15.33 +6.36 34 0 2 0
30MAR27 132.50 C 0.00 0.00 0.00 14.33 +6.02 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 13.58 +5.70 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 12.68 +5.45 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 11.83 +5.13 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 11.36 +5.18 35 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 10.29 +4.64 34 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 9.89 +4.69 35 0 0 0
30MAR27 150.00 C 6.00 7.72 6.00 8.99 +4.18 34 3 5 +3
TOTAL CALL 4,173 13,758 +2,302
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 61 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 86 0
28MAY26 97.50 P 0.17 0.17 0.17 0.03 -0.06 43 5 216 0
28MAY26 100.00 P 0.00 0.00 0.00 0.05 -0.14 42 0 228 0
28MAY26 102.50 P 0.30 0.30 0.29 0.10 -0.30 42 4 101 0
28MAY26 105.00 P 0.35 0.44 0.35 0.19 -0.57 42 40 220 +25
28MAY26 107.50 P 0.50 0.59 0.50 0.34 -0.97 42 91 294 +16
28MAY26 110.00 P 0.73 0.86 0.72 0.57 -1.55 42 69 82 +35
28MAY26 112.50 P 1.23 1.23 1.10 0.91 -2.30 42 85 142 +14
28MAY26 115.00 P 1.86 1.86 1.50 1.38 -3.16 42 129 168 +76
28MAY26 117.50 P 2.77 2.77 2.04 2.01 -4.05 42 399 333 +247
28MAY26 120.00 P 3.76 3.96 2.70 2.75 -5.15 41 325 160 +145
28MAY26 122.50 P 4.73 4.87 3.64 3.72 -6.22 41 261 203 +151
28MAY26 125.00 P 5.96 5.96 4.81 4.90 -7.25 41 104 130 +62
28MAY26 127.50 P 7.39 7.39 6.16 6.32 -8.14 41 76 91 +76
28MAY26 130.00 P 0.00 0.00 0.00 7.91 -8.94 42 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 9.64 -9.65 41 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 11.55 -10.75 41 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 13.59 -11.19 41 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 15.75 -11.55 41 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 17.99 -11.83 41 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 20.64 -11.53 48 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 22.82 -11.98 45 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 25.39 -11.77 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.03 -0.03 37 0 68 0
29JUN26 90.00 P 0.00 0.00 0.00 0.06 -0.06 38 0 111 0
29JUN26 92.50 P 0.00 0.00 0.00 0.10 -0.12 38 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.16 -0.21 37 0 62 0
29JUN26 97.50 P 0.00 0.00 0.00 0.26 -0.35 37 0 94 0
29JUN26 100.00 P 0.73 0.73 0.73 0.41 -0.54 38 3 183 -3
29JUN26 102.50 P 0.92 0.92 0.92 0.60 -0.82 37 3 187 0
29JUN26 105.00 P 0.00 0.00 0.00 0.87 -1.17 38 0 78 0
29JUN26 107.50 P 1.60 1.60 1.49 1.24 -1.60 38 47 88 +13
29JUN26 110.00 P 1.92 2.00 1.92 1.71 -2.11 38 30 140 +12
29JUN26 112.50 P 2.48 2.72 2.41 2.28 -2.72 38 30 76 -14
29JUN26 115.00 P 3.22 3.42 2.96 2.97 -3.39 38 145 112 +71
29JUN26 117.50 P 4.64 4.64 4.10 3.80 -3.97 38 45 60 +30
29JUN26 120.00 P 5.93 5.93 4.98 4.77 -4.59 38 45 108 +30
29JUN26 122.50 P 6.27 6.27 6.14 5.78 -5.40 37 695 780 +680
29JUN26 125.00 P 7.54 7.54 7.54 6.98 -6.16 37 15 125 +15
29JUN26 127.50 P 9.15 9.15 9.15 8.36 -6.86 37 15 30 +15
29JUN26 130.00 P 0.00 0.00 0.00 9.86 -7.55 37 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 11.45 -8.24 37 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 13.22 -9.15 37 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 15.08 -9.73 37 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 17.02 -10.28 37 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 19.09 -10.73 37 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 21.66 -10.66 41 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 23.82 -10.98 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 26.16 -11.00 42 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.05 -0.06 36 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.08 -0.09 36 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.13 -0.15 36 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.21 -0.23 36 0 2 0
30JUL26 92.50 P 0.00 0.00 0.00 0.32 -0.35 36 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.46 -0.54 36 0 127 0
30JUL26 97.50 P 0.00 0.00 0.00 0.64 -0.76 36 0 60 0
30JUL26 100.00 P 0.00 0.00 0.00 0.90 -1.00 36 0 26 0
30JUL26 102.50 P 0.00 0.00 0.00 1.23 -1.33 36 0 0 0
30JUL26 105.00 P 2.11 2.11 1.99 1.61 -1.74 36 17 15 +13
30JUL26 107.50 P 0.00 0.00 0.00 2.17 -2.09 37 0 151 0
30JUL26 110.00 P 3.08 3.08 3.08 2.77 -2.54 37 15 469 0
30JUL26 112.50 P 0.00 0.00 0.00 3.45 -3.05 37 0 67 0
30JUL26 115.00 P 4.38 4.69 4.38 4.29 -3.49 37 63 63 +63
30JUL26 117.50 P 5.51 5.51 5.51 5.20 -4.00 37 22 37 +22
30JUL26 120.00 P 6.60 6.60 6.24 6.17 -4.56 37 32 32 +32
30JUL26 122.50 P 7.77 7.81 7.36 7.36 -5.11 37 66 66 +66
30JUL26 125.00 P 8.45 8.66 8.45 8.60 -5.70 37 45 45 +45
30JUL26 127.50 P 11.16 11.16 10.64 9.84 -6.40 36 45 45 +45
30JUL26 130.00 P 0.00 0.00 0.00 11.33 -6.96 36 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 13.28 -7.11 38 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 15.00 -7.83 38 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 16.63 -8.51 38 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.36 -0.40 37 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.51 -0.56 37 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 0.69 -0.72 37 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.94 -0.98 37 0 76 0
28AUG26 97.50 P 0.00 0.00 0.00 1.23 -1.24 37 0 60 0
28AUG26 100.00 P 0.00 0.00 0.00 1.60 -1.54 37 0 1 0
28AUG26 102.50 P 0.00 0.00 0.00 2.04 -1.89 37 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 2.54 -2.26 37 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 3.25 -2.57 38 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 3.93 -2.96 38 0 0 0
28AUG26 112.50 P 5.48 5.48 5.48 4.77 -3.37 38 15 15 +15
28AUG26 115.00 P 6.00 6.10 6.00 5.63 -3.80 38 46 105 +45
28AUG26 117.50 P 6.75 6.75 6.75 6.66 -4.17 38 40 55 +40
28AUG26 120.00 P 0.00 0.00 0.00 7.69 -4.71 38 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 8.85 -5.11 38 0 0 0
28AUG26 125.00 P 10.81 10.81 10.81 10.10 -5.64 38 15 15 +15
28AUG26 127.50 P 12.35 12.35 12.35 11.45 -6.10 37 15 15 +15
28AUG26 130.00 P 0.00 0.00 0.00 12.92 -6.58 38 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 14.81 -6.95 39 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 16.47 -7.35 39 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 18.25 -7.52 39 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.08 -0.03 38 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.12 -0.06 38 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.18 -0.09 38 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.26 -0.14 38 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.37 -0.20 38 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.50 -0.30 38 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.69 -0.37 38 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.90 -0.53 38 0 2 0
29SEP26 92.50 P 1.75 1.75 1.75 1.17 -0.69 38 10 2 -10
29SEP26 95.00 P 0.00 0.00 0.00 1.50 -0.93 38 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 1.94 -1.14 38 0 3 0
29SEP26 100.00 P 3.01 3.01 3.01 2.42 -1.37 38 1 9 -1
29SEP26 102.50 P 0.00 0.00 0.00 2.95 -1.68 38 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 3.60 -1.97 38 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 4.28 -2.33 38 0 34 0
29SEP26 110.00 P 5.55 5.61 5.23 5.08 -2.70 38 77 99 +77
29SEP26 112.50 P 0.00 0.00 0.00 5.82 -3.21 38 0 715 0
29SEP26 115.00 P 6.92 7.05 6.92 6.78 -3.65 38 20 120 +20
29SEP26 117.50 P 0.00 0.00 0.00 7.77 -4.12 38 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 8.75 -4.74 37 0 0 0
29SEP26 122.50 P 10.39 10.39 10.39 10.39 -4.32 39 654 754 +654
29SEP26 125.00 P 0.00 0.00 0.00 11.66 -4.78 39 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 12.89 -5.34 38 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 14.52 -6.20 39 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 16.13 -6.60 39 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 17.73 -7.07 39 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 19.50 -7.46 39 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 21.24 -7.89 39 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 23.10 -8.27 39 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 25.00 -8.60 40 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 26.98 -8.90 40 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 29.05 -9.11 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.14 -0.07 36 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.19 -0.10 36 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.28 -0.14 36 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.38 -0.20 36 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.52 -0.25 36 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.69 -0.35 36 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.88 -0.45 36 0 0 0
30DEC26 85.00 P 1.80 1.80 1.80 1.14 -0.57 36 2 4 0
30DEC26 87.50 P 0.00 0.00 0.00 1.42 -0.72 36 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 1.78 -0.87 36 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 2.23 -1.00 36 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 2.72 -1.28 36 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 3.25 -1.52 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 3.85 -1.78 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 4.54 -2.02 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 5.24 -2.37 36 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 6.11 -2.58 36 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 6.98 -2.96 36 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 7.95 -3.25 36 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 9.02 -3.59 36 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 10.09 -3.99 36 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 11.32 -4.28 36 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 12.60 -4.66 37 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 13.89 -5.05 37 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 15.36 -5.36 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 16.84 -5.69 37 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 18.26 -6.13 37 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 19.89 -6.42 37 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 21.50 -6.80 37 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 23.24 -7.08 37 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 25.02 -7.37 37 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 26.83 -7.68 37 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 28.70 -7.97 37 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 30.83 -8.03 38 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.21 -0.61 35 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 1.50 -0.72 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.89 -0.84 35 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 2.30 -0.94 35 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.73 -1.17 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.27 -1.30 35 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 3.81 -1.69 35 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 4.47 -1.90 35 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 5.17 -2.10 35 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 5.89 -2.44 35 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 6.77 -2.63 35 0 0 0
30MAR27 107.50 P 8.30 8.30 8.30 7.65 -2.93 35 2 2 -1
30MAR27 110.00 P 0.00 0.00 0.00 8.59 -3.25 35 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 9.66 -3.46 36 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 10.74 -3.80 36 0 0 0
30MAR27 117.50 P 13.50 13.50 13.50 11.87 -4.15 36 10 10 0
30MAR27 120.00 P 0.00 0.00 0.00 12.93 -4.58 35 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 14.43 -4.64 36 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 15.73 -4.92 36 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 17.21 -5.10 36 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 18.70 -5.38 36 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 19.96 -5.91 36 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 21.33 -6.41 35 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 22.93 -6.74 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 24.94 -6.61 36 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 26.69 -6.86 36 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 28.09 -7.50 35 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 29.90 -7.76 35 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 32.21 -7.71 36 0 0 0
TOTAL PUT 3,873 11,394 +2,851
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$ 26.76
28MAY26 18.00 C 0.00 0.00 0.00 8.79 +0.46 60 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.29 +0.46 55 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.80 +0.47 61 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.29 +0.46 43 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.79 +0.46 34 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.79 +0.46 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.79 +0.46 0 0 10 0
28MAY26 23.00 C 0.00 0.00 0.00 3.79 +0.45 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.80 +0.45 19 0 73 0
28MAY26 25.00 C 0.00 0.00 0.00 1.83 +0.40 19 0 1,066 0
28MAY26 26.00 C 0.90 1.04 0.90 1.01 +0.30 20 82 879 +36
28MAY26 27.00 C 0.39 0.42 0.36 0.39 +0.15 18 869 5,851 +779
28MAY26 28.00 C 0.10 0.13 0.10 0.11 +0.05 18 288 2,022 +157
28MAY26 29.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 233 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 22 0 160 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.82 +0.45 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.33 +0.46 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.83 +0.46 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.33 +0.43 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.86 +0.45 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.33 +0.44 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.88 +0.48 41 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.90 +0.46 37 0 0 0
29JUN26 22.00 C 4.72 4.72 4.72 4.84 +0.45 0 1 2 -1
29JUN26 23.00 C 3.95 3.95 3.95 3.86 +0.45 19 25 85 -25
29JUN26 24.00 C 0.00 0.00 0.00 2.89 +0.41 18 0 68 0
29JUN26 25.00 C 0.00 0.00 0.00 2.00 +0.30 18 0 478 0
29JUN26 26.00 C 1.28 1.28 1.28 1.29 +0.28 19 5 613 0
29JUN26 27.00 C 0.70 0.73 0.69 0.70 +0.18 18 324 1,775 +274
29JUN26 28.00 C 0.29 0.35 0.29 0.34 +0.10 18 155 1,254 +148
29JUN26 29.00 C 0.15 0.16 0.13 0.13 +0.04 18 80 486 +80
29JUN26 30.00 C 0.07 0.07 0.07 0.06 +0.02 19 11 981 +11
29JUN26 31.00 C 0.00 0.00 0.00 0.02 0.00 19 0 72 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 20 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.87 +0.43 30 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.41 +0.47 39 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.92 +0.47 38 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.43 +0.46 36 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.94 +0.47 35 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.96 +0.46 31 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.91 +0.45 20 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.95 +0.43 20 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.04 +0.40 20 0 6 0
30JUL26 25.00 C 0.00 0.00 0.00 2.22 +0.28 19 0 55 0
30JUL26 26.00 C 1.50 1.50 1.50 1.57 +0.28 20 5 66 +5
30JUL26 27.00 C 0.96 0.99 0.95 1.00 +0.22 20 29 238 +29
30JUL26 28.00 C 0.56 0.56 0.56 0.58 +0.14 19 20 280 +20
30JUL26 29.00 C 0.31 0.31 0.31 0.32 +0.08 19 2 113 +2
30JUL26 30.00 C 0.16 0.16 0.16 0.18 +0.05 20 4 46 +4
30JUL26 31.00 C 0.00 0.00 0.00 0.09 +0.03 20 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 20 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.46 +0.47 36 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.97 +0.46 34 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.49 +0.47 33 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.00 +0.46 32 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.03 +0.46 29 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.07 +0.54 26 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.04 +0.43 20 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.16 +0.39 19 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.37 +0.34 19 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.71 +0.26 19 0 0 0
28AUG26 27.00 C 1.16 1.16 1.16 1.17 +0.20 19 1 68 +1
28AUG26 28.00 C 0.73 0.75 0.73 0.76 +0.18 19 11 132 +11
28AUG26 29.00 C 0.45 0.48 0.43 0.48 +0.14 20 10 25 +10
28AUG26 30.00 C 0.00 0.00 0.00 0.29 +0.09 20 0 34 0
28AUG26 31.00 C 0.16 0.17 0.16 0.16 +0.06 19 20 60 +20
28AUG26 32.00 C 0.00 0.00 0.00 0.09 +0.03 20 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.00 +0.44 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.52 +0.46 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.03 +0.45 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.55 +0.47 31 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 7.07 +0.47 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.11 +0.46 27 0 9 0
29SEP26 22.00 C 5.00 5.00 5.00 5.16 +0.55 25 2 391 -2
29SEP26 23.00 C 0.00 0.00 0.00 4.14 +0.42 19 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 3.29 +0.39 19 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 2.53 +0.35 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.88 +0.26 19 0 34 0
29SEP26 27.00 C 1.33 1.33 1.33 1.36 +0.26 19 5 228 +5
29SEP26 28.00 C 0.00 0.00 0.00 0.90 +0.17 19 0 389 0
29SEP26 29.00 C 0.00 0.00 0.00 0.61 +0.15 19 0 158 0
29SEP26 30.00 C 0.00 0.00 0.00 0.40 +0.11 19 0 72 0
29SEP26 31.00 C 0.00 0.00 0.00 0.25 +0.07 19 0 105 0
29SEP26 32.00 C 0.13 0.13 0.13 0.15 +0.04 19 20 43 +20
29SEP26 33.00 C 0.00 0.00 0.00 0.09 +0.03 19 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 18 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 9.05 +0.44 31 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 8.55 +0.43 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.09 +0.44 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.59 +0.42 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.10 +0.42 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.19 +0.45 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.28 +0.57 24 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 4.27 +0.42 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.47 +0.39 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.76 +0.37 19 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 2.14 +0.27 19 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 1.64 +0.28 20 0 7 0
30DEC26 28.00 C 1.28 1.28 1.28 1.20 +0.22 19 5 66 -5
30DEC26 29.00 C 0.76 0.76 0.76 0.87 +0.20 19 3 23 +3
30DEC26 30.00 C 0.00 0.00 0.00 0.61 +0.14 19 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.43 +0.12 19 0 254 0
30DEC26 32.00 C 0.00 0.00 0.00 0.29 +0.08 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.21 +0.07 20 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.13 +0.04 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 9.05 +0.44 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.55 +0.40 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.09 +0.44 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.59 +0.42 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.10 +0.42 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.19 +0.45 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.28 +0.48 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.41 +0.42 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.66 +0.39 20 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.99 +0.35 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.42 +0.26 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.96 +0.30 20 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.52 +0.25 20 0 12 0
30MAR27 29.00 C 1.07 1.13 1.07 1.14 +0.20 19 4 36 +4
30MAR27 30.00 C 0.81 0.81 0.81 0.88 +0.18 19 6 43 +6
30MAR27 31.00 C 0.00 0.00 0.00 0.67 +0.15 19 0 61 0
30MAR27 32.00 C 0.00 0.00 0.00 0.50 +0.12 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 0.37 +0.09 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.27 +0.07 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.21 +0.06 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.15 +0.05 20 0 0 0
TOTAL CALL 1,987 20,962 +1,592
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 8 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 98 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 610 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 448 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,018 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 262 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 409 0
28MAY26 24.00 P 0.04 0.05 0.04 0.01 -0.01 22 105 982 -3
28MAY26 25.00 P 0.07 0.08 0.07 0.04 -0.05 19 18 2,611 -3
28MAY26 26.00 P 0.23 0.23 0.19 0.19 -0.15 19 615 2,520 +172
28MAY26 27.00 P 0.60 0.64 0.58 0.60 -0.28 19 37 783 -1
28MAY26 28.00 P 0.00 0.00 0.00 1.32 -0.42 18 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 2.24 -0.46 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.24 -0.46 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.24 -0.46 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.24 -0.46 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.24 -0.46 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.24 -0.46 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.24 -0.46 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.24 -0.46 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.24 -0.46 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
29JUN26 19.50 P 0.03 0.03 0.03 0.01 0.00 35 4 248 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 310 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 309 0
29JUN26 22.00 P 0.07 0.07 0.07 0.01 0.00 23 80 418 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.02 18 0 1,383 0
29JUN26 24.00 P 0.12 0.12 0.12 0.05 -0.04 19 8 1,608 0
29JUN26 25.00 P 0.20 0.22 0.19 0.15 -0.11 18 116 830 +94
29JUN26 26.00 P 0.43 0.43 0.41 0.41 -0.17 19 42 412 +42
29JUN26 27.00 P 0.89 0.89 0.83 0.83 -0.27 18 46 49 +20
29JUN26 28.00 P 0.00 0.00 0.00 1.51 -0.35 19 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.31 -0.43 18 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.24 -0.46 0 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 4.24 -0.46 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.24 -0.46 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.24 -0.46 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.24 -0.46 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.24 -0.46 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.24 -0.46 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.24 -0.46 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 860 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 290 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 170 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 175 0
30JUL26 23.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 234 0
30JUL26 24.00 P 0.21 0.21 0.21 0.14 -0.07 20 30 447 0
30JUL26 25.00 P 0.34 0.34 0.34 0.33 -0.12 20 5 122 +5
30JUL26 26.00 P 0.00 0.00 0.00 0.63 -0.15 20 0 76 0
30JUL26 27.00 P 1.08 1.08 1.05 1.07 -0.23 19 66 96 +46
30JUL26 28.00 P 0.00 0.00 0.00 1.68 -0.34 19 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 2.45 -0.38 20 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 3.31 -0.42 20 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.25 -0.45 20 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.24 -0.46 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.24 -0.46 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.24 -0.46 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.24 -0.46 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.24 -0.46 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 0.00 21 0 10 0
28AUG26 22.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 10 0
28AUG26 23.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 84 0
28AUG26 24.00 P 0.27 0.27 0.27 0.21 -0.07 19 10 110 +10
28AUG26 25.00 P 0.00 0.00 0.00 0.43 -0.12 20 0 10 0
28AUG26 26.00 P 0.00 0.00 0.00 0.77 -0.14 20 0 2 0
28AUG26 27.00 P 0.00 0.00 0.00 1.21 -0.20 19 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 1.81 -0.30 19 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 2.54 -0.35 19 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 3.36 -0.40 19 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.27 -0.44 19 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.24 -0.46 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.24 -0.46 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.24 -0.46 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.24 -0.46 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 20 0 106 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 0.14 -0.05 19 0 311 0
29SEP26 24.00 P 0.00 0.00 0.00 0.30 -0.07 20 0 149 0
29SEP26 25.00 P 0.00 0.00 0.00 0.54 -0.11 20 0 123 0
29SEP26 26.00 P 0.00 0.00 0.00 0.88 -0.17 19 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.32 -0.23 19 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 1.92 -0.28 19 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 2.62 -0.33 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.43 -0.37 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.30 -0.42 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.25 -0.45 19 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.24 -0.46 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.24 -0.46 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.24 -0.46 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.24 -0.46 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.24 -0.46 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.00 20 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 0.00 20 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 0.00 20 0 115 0
30DEC26 21.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 87 0
30DEC26 22.00 P 0.00 0.00 0.00 0.22 -0.03 19 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 0.39 -0.06 20 0 95 0
30DEC26 24.00 P 0.00 0.00 0.00 0.64 -0.08 20 0 141 0
30DEC26 25.00 P 0.00 0.00 0.00 0.98 -0.12 20 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.38 -0.17 19 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.86 -0.22 19 0 85 0
30DEC26 28.00 P 2.60 2.60 2.60 2.49 -0.34 19 2 121 -2
30DEC26 29.00 P 0.00 0.00 0.00 3.19 -0.29 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.95 -0.32 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.77 -0.35 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.58 -0.41 18 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.49 -0.42 18 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.43 -0.42 18 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.41 -0.43 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.37 -0.43 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.34 -0.45 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 0.00 20 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 78 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 0.00 20 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 16 0
30MAR27 21.00 P 0.00 0.00 0.00 0.21 -0.03 20 0 32 0
30MAR27 22.00 P 0.00 0.00 0.00 0.36 -0.04 20 0 41 0
30MAR27 23.00 P 0.00 0.00 0.00 0.57 -0.05 20 0 59 0
30MAR27 24.00 P 0.00 0.00 0.00 0.85 -0.09 20 0 24 0
30MAR27 25.00 P 0.00 0.00 0.00 1.21 -0.12 20 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 1.61 -0.17 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.09 -0.20 19 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.65 -0.31 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.40 -0.26 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.14 -0.29 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.93 -0.32 20 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.76 -0.36 19 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.64 -0.38 20 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.54 -0.41 19 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.47 -0.42 19 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.42 -0.43 20 0 0 0
TOTAL PUT 1,184 21,813 +380
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$ 420.40
28MAY26 200.00 C 0.00 0.00 0.00 221.48 +12.40 151 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 216.46 +12.37 146 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 211.53 +12.44 143 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 206.51 +12.98 138 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 201.51 +12.97 134 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 196.51 +12.96 129 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 191.52 +12.96 125 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 186.54 +12.69 121 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 181.57 +12.98 118 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 176.59 +12.99 115 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 171.55 +13.50 110 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 166.66 +13.59 108 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 161.62 +12.41 103 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 156.64 +13.55 100 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 151.63 +12.96 96 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 146.65 +12.97 93 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 141.67 +12.96 90 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 136.69 +12.96 87 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 131.76 +12.72 84 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 126.85 +12.97 82 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 121.83 +12.89 78 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 111.88 +12.24 72 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 102.03 +11.98 68 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 92.22 +12.81 63 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 83.12 +14.30 64 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 71.40 +12.04 41 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 61.90 +11.64 41 0 30 0
28MAY26 370.00 C 0.00 0.00 0.00 52.75 +11.05 41 0 30 0
28MAY26 380.00 C 0.00 0.00 0.00 44.10 +10.27 41 0 82 0
28MAY26 390.00 C 0.00 0.00 0.00 36.10 +8.56 41 0 215 0
28MAY26 400.00 C 0.00 0.00 0.00 28.88 +7.69 41 0 494 0
28MAY26 410.00 C 24.00 24.31 23.00 22.93 +7.00 42 35 813 -2
28MAY26 420.00 C 17.50 19.71 17.50 17.70 +5.97 42 28 1,021 +6
28MAY26 430.00 C 14.82 14.82 14.00 13.15 +4.79 42 41 725 -18
28MAY26 440.00 C 11.44 11.44 10.00 9.52 +3.72 42 119 903 +40
28MAY26 450.00 C 8.68 8.68 7.35 6.71 +2.80 42 112 716 +11
28MAY26 460.00 C 6.01 6.52 5.33 4.62 +2.05 42 125 745 +53
28MAY26 470.00 C 4.17 4.36 3.90 3.09 +1.44 41 57 522 0
28MAY26 480.00 C 3.10 3.25 2.93 2.02 +0.99 41 52 1,159 -9
28MAY26 490.00 C 2.66 2.66 2.15 1.29 +0.66 41 93 316 +47
28MAY26 500.00 C 1.73 1.80 1.60 0.81 +0.45 41 51 439 +21
28MAY26 510.00 C 1.68 1.68 1.28 0.48 +0.27 41 13 86 0
28MAY26 520.00 C 0.00 0.00 0.00 0.28 +0.16 41 0 87 0
28MAY26 530.00 C 0.00 0.00 0.00 0.17 +0.10 41 0 34 0
28MAY26 540.00 C 0.00 0.00 0.00 0.10 +0.06 41 0 16 0
28MAY26 550.00 C 0.48 0.48 0.48 0.05 +0.03 41 1 48 0
28MAY26 560.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 9 0
28MAY26 570.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 8 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 46 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 49 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 222.62 +13.39 106 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 217.64 +13.39 103 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 212.66 +13.16 99 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 207.64 +13.12 96 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 202.73 +13.19 94 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 197.68 +13.14 90 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 192.80 +13.24 89 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 187.72 +13.13 85 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 182.76 +13.12 82 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 177.90 +13.21 81 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 172.87 +13.13 78 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 167.90 +13.07 75 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 162.96 +13.07 73 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 158.06 +13.07 71 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 153.12 +13.26 69 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 148.29 +13.31 68 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 143.29 +13.33 65 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 138.50 +13.42 64 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 133.52 +13.42 62 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 128.64 +13.40 60 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 123.83 +13.50 59 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 114.07 +13.23 55 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 104.39 +13.04 52 0 2 0
29JUN26 330.00 C 0.00 0.00 0.00 94.90 +12.82 49 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 85.58 +13.59 47 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 76.53 +13.07 45 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 66.05 +10.65 39 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 57.93 +10.04 39 0 17 0
29JUN26 380.00 C 0.00 0.00 0.00 50.34 +9.37 39 0 102 0
29JUN26 390.00 C 0.00 0.00 0.00 43.32 +8.02 39 0 279 0
29JUN26 400.00 C 37.00 37.61 37.00 36.91 +7.33 39 3 621 -2
29JUN26 410.00 C 31.56 31.56 31.56 31.41 +6.82 39 8 4,204 -8
29JUN26 420.00 C 0.00 0.00 0.00 26.39 +6.04 39 0 2,393 0
29JUN26 430.00 C 0.00 0.00 0.00 22.00 +5.47 40 0 321 0
29JUN26 440.00 C 19.20 19.30 18.00 18.15 +4.86 40 16 1,495 +1
29JUN26 450.00 C 15.02 16.66 15.02 14.73 +4.15 39 29 813 +28
29JUN26 460.00 C 12.38 12.38 12.38 11.84 +3.50 39 1 1,285 +1
29JUN26 470.00 C 10.58 10.58 10.58 9.43 +2.91 39 15 459 -6
29JUN26 480.00 C 8.04 9.10 8.04 7.44 +2.40 39 8 334 +2
29JUN26 490.00 C 7.71 7.71 7.04 5.82 +1.95 39 45 61 -8
29JUN26 500.00 C 5.20 6.20 5.20 4.52 +1.57 39 9 1,902 +8
29JUN26 510.00 C 5.14 5.14 5.14 3.48 +1.25 39 2 87 +2
29JUN26 520.00 C 4.20 4.20 4.12 2.66 +0.99 39 2 400 0
29JUN26 530.00 C 0.00 0.00 0.00 2.01 +0.77 39 5 441 -5
29JUN26 540.00 C 0.00 0.00 0.00 1.52 +0.63 39 5 54 -5
29JUN26 550.00 C 0.00 0.00 0.00 1.13 +0.48 39 0 1,285 0
29JUN26 560.00 C 0.00 0.00 0.00 0.82 +0.33 39 0 124 0
29JUN26 570.00 C 0.00 0.00 0.00 0.60 +0.24 39 0 118 0
29JUN26 580.00 C 0.00 0.00 0.00 0.44 +0.19 39 0 165 0
29JUN26 590.00 C 0.00 0.00 0.00 0.32 +0.14 39 0 313 0
29JUN26 600.00 C 0.00 0.00 0.00 0.23 +0.10 39 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.17 +0.08 39 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.12 +0.06 39 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.09 +0.05 39 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.06 +0.03 39 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 40 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 223.29 +13.26 86 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 218.34 +13.20 84 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 213.32 +13.16 81 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 208.37 +13.15 79 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 203.47 +13.18 77 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 198.53 +13.15 75 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 193.61 +13.14 73 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 188.66 +13.05 71 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 183.79 +13.08 69 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 178.88 +13.08 68 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 174.04 +13.37 66 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 169.09 +13.30 64 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 164.21 +13.51 63 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 159.27 +13.42 61 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 154.45 +13.45 59 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 149.59 +13.40 58 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 144.74 +13.39 56 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 139.89 +13.45 55 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 135.14 +13.17 54 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 130.25 +13.04 52 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 125.54 +13.36 51 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 116.04 +13.23 49 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 106.63 +12.60 47 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 97.54 +12.27 45 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 88.72 +12.41 44 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 80.18 +12.80 43 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 72.01 +12.14 42 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 62.49 +9.63 38 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 55.41 +9.05 38 0 30 0
30JUL26 390.00 C 0.00 0.00 0.00 48.83 +8.10 38 0 30 0
30JUL26 400.00 C 0.00 0.00 0.00 42.77 +7.20 38 0 41 0
30JUL26 410.00 C 0.00 0.00 0.00 37.66 +7.00 38 0 68 0
30JUL26 420.00 C 34.77 34.77 32.97 32.68 +6.34 38 39 69 +24
30JUL26 430.00 C 28.41 28.41 28.41 28.28 +5.75 39 13 88 0
30JUL26 440.00 C 0.00 0.00 0.00 24.41 +5.37 39 0 133 0
30JUL26 450.00 C 17.23 21.88 17.23 20.77 +4.77 39 8 204 +1
30JUL26 460.00 C 0.00 0.00 0.00 17.57 +4.21 39 0 55 0
30JUL26 470.00 C 17.30 17.30 15.80 14.79 +3.68 39 31 276 +31
30JUL26 480.00 C 13.69 13.79 13.69 12.38 +3.20 38 20 171 +15
30JUL26 490.00 C 0.00 0.00 0.00 10.31 +2.76 38 0 83 0
30JUL26 500.00 C 10.80 11.00 10.80 8.55 +2.54 38 2 82 +2
30JUL26 510.00 C 9.65 9.65 9.65 6.85 +1.95 38 9 9 +9
30JUL26 520.00 C 0.00 0.00 0.00 5.63 +1.66 38 0 30 0
30JUL26 530.00 C 6.50 6.50 6.50 4.61 +1.30 38 8 23 +8
30JUL26 540.00 C 0.00 0.00 0.00 3.75 +1.16 38 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 3.05 +0.98 38 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 2.54 +0.83 38 0 1 0
30JUL26 570.00 C 0.00 0.00 0.00 1.99 +0.67 38 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 1.60 +0.55 38 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 1.28 +0.45 38 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 1.02 +0.37 38 0 0 0
30JUL26 610.00 C 0.00 0.00 0.00 0.81 +0.30 38 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.65 +0.25 38 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 223.90 +13.14 76 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 218.97 +13.12 74 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 214.08 +13.12 72 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 209.18 +13.11 71 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 204.26 +13.06 69 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 199.39 +13.06 67 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 194.57 +13.10 66 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 189.65 +13.04 64 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 184.78 +13.30 63 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 179.95 +13.31 61 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 175.15 +13.34 60 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 170.26 +13.27 59 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 165.40 +13.22 57 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 160.60 +13.14 56 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 155.74 +13.06 55 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 150.97 +13.03 53 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 146.16 +13.34 52 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 141.41 +13.28 51 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 136.70 +12.90 50 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 131.98 +12.73 49 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 127.36 +12.73 48 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 118.17 +12.47 46 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 109.20 +12.31 45 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 100.47 +12.33 44 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 92.05 +12.01 43 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 83.91 +12.66 42 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 76.15 +12.01 41 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 66.88 +9.40 38 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 60.16 +8.89 38 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 53.89 +7.58 38 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 48.07 +7.13 38 0 15 0
28AUG26 410.00 C 0.00 0.00 0.00 43.22 +7.14 39 0 50 0
28AUG26 420.00 C 40.46 40.46 39.27 38.31 +6.58 39 20 100 +5
28AUG26 430.00 C 34.67 34.67 34.46 33.88 +6.02 39 54 71 +25
28AUG26 440.00 C 0.00 0.00 0.00 29.93 +5.59 39 0 25 0
28AUG26 450.00 C 0.00 0.00 0.00 26.34 +5.24 39 0 10 0
28AUG26 460.00 C 0.00 0.00 0.00 22.95 +4.73 39 0 0 0
28AUG26 470.00 C 21.51 21.51 21.51 19.94 +4.26 39 15 16 +15
28AUG26 480.00 C 0.00 0.00 0.00 17.26 +3.81 39 0 13 0
28AUG26 490.00 C 16.62 16.62 16.62 14.90 +3.40 39 20 28 +15
28AUG26 500.00 C 14.85 14.89 14.50 12.82 +3.30 39 75 75 +49
28AUG26 510.00 C 0.00 0.00 0.00 11.00 +2.91 39 0 1 0
28AUG26 520.00 C 0.00 0.00 0.00 9.13 +2.27 38 0 1 0
28AUG26 530.00 C 0.00 0.00 0.00 7.79 +1.99 38 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 6.63 +1.74 38 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 5.63 +1.52 38 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 4.77 +1.32 38 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 4.03 +1.14 38 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 3.40 +0.98 38 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 2.86 +0.84 38 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 2.40 +0.72 38 0 0 0
28AUG26 610.00 C 0.00 0.00 0.00 2.01 +0.61 38 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 1.69 +0.53 38 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 224.26 +13.21 67 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 219.35 +13.15 65 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 214.52 +13.17 64 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 209.67 +13.16 62 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 204.82 +13.13 61 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 199.98 +13.10 60 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 195.16 +13.10 59 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 190.33 +13.07 58 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 185.49 +13.03 56 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 180.68 +13.00 55 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 175.88 +12.96 54 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 171.10 +12.93 53 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 166.30 +12.86 52 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 161.54 +12.81 51 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 156.85 +12.79 50 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 152.15 +12.89 49 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 147.47 +12.89 48 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 142.83 +12.81 47 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 138.28 +12.76 47 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 133.66 +12.60 46 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 129.14 +12.49 45 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 120.26 +12.27 44 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 111.67 +12.09 43 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 103.21 +11.72 42 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 95.07 +11.37 42 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 87.27 +11.26 41 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 79.83 +11.61 41 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 72.71 +10.89 40 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 64.37 +8.54 38 0 15 0
29SEP26 390.00 C 0.00 0.00 0.00 58.30 +8.04 38 0 13 0
29SEP26 400.00 C 52.00 53.00 52.00 52.64 +7.44 38 8 145 0
29SEP26 410.00 C 0.00 0.00 0.00 48.81 +7.93 39 0 1,236 0
29SEP26 420.00 C 0.00 0.00 0.00 43.05 +6.56 38 0 59 0
29SEP26 430.00 C 0.00 0.00 0.00 38.55 +6.03 38 0 312 0
29SEP26 440.00 C 0.00 0.00 0.00 34.49 +5.52 38 0 978 0
29SEP26 450.00 C 0.00 0.00 0.00 30.82 +4.93 38 0 503 0
29SEP26 460.00 C 25.00 26.95 25.00 26.95 +4.10 38 5 642 +1
29SEP26 470.00 C 0.00 0.00 0.00 24.51 +4.40 38 0 1,152 0
29SEP26 480.00 C 22.30 22.30 22.30 21.65 +3.98 38 1 135 0
29SEP26 490.00 C 20.40 20.40 20.40 19.09 +3.61 38 2 148 +2
29SEP26 500.00 C 0.00 0.00 0.00 16.80 +3.65 38 0 401 0
29SEP26 510.00 C 0.00 0.00 0.00 14.32 +2.85 38 0 38 0
29SEP26 520.00 C 0.00 0.00 0.00 12.92 +2.62 38 0 106 0
29SEP26 530.00 C 0.00 0.00 0.00 10.97 +2.28 38 0 935 0
29SEP26 540.00 C 0.00 0.00 0.00 9.58 +2.03 38 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 8.34 +1.60 38 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 7.26 +1.60 38 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 6.31 +1.42 38 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 5.47 +1.25 38 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 4.88 +1.14 38 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 4.10 +0.97 38 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 3.54 +0.85 38 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 3.06 +0.75 38 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 2.63 +0.65 38 0 43 0
29SEP26 640.00 C 0.00 0.00 0.00 2.27 +0.57 38 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 1.95 +0.50 38 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 1.68 +0.44 38 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 1.44 +0.38 38 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 1.24 +0.33 38 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.06 +0.28 38 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.91 +0.25 38 0 13 0
30DEC26 200.00 C 0.00 0.00 0.00 226.92 +13.31 59 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 222.17 +13.27 58 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 217.40 +13.54 57 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 212.65 +13.20 55 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 207.93 +13.15 54 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 203.22 +12.83 54 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 198.53 +12.80 53 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 193.86 +12.77 52 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 189.25 +12.77 51 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 184.62 +12.99 50 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 180.00 +12.92 49 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 175.43 +12.87 49 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 170.84 +12.47 48 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 166.36 +12.49 47 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 161.88 +12.40 47 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 157.44 +12.32 46 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 153.03 +12.48 46 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 148.68 +12.70 45 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 144.37 +12.59 45 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 140.03 +12.40 44 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 135.72 +12.19 43 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 127.30 +11.56 42 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 119.16 +11.13 42 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 111.32 +10.81 41 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 103.79 +10.46 40 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 96.59 +10.48 40 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 89.73 +10.13 40 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 83.21 +9.82 39 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 77.02 +9.57 39 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 71.18 +10.05 39 0 2 0
30DEC26 400.00 C 0.00 0.00 0.00 65.67 +9.49 39 0 33 0
30DEC26 410.00 C 0.00 0.00 0.00 60.47 +8.00 38 0 116 0
30DEC26 420.00 C 56.00 56.00 56.00 55.14 +6.82 38 1 70 0
30DEC26 430.00 C 0.00 0.00 0.00 50.58 +6.56 38 0 143 0
30DEC26 440.00 C 0.00 0.00 0.00 46.36 +6.29 38 0 106 0
30DEC26 450.00 C 0.00 0.00 0.00 42.48 +5.72 38 0 548 0
30DEC26 460.00 C 0.00 0.00 0.00 38.91 +5.34 38 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 35.63 +4.98 38 0 583 0
30DEC26 480.00 C 0.00 0.00 0.00 32.63 +4.65 38 0 108 0
30DEC26 490.00 C 0.00 0.00 0.00 29.88 +4.41 38 0 3 0
30DEC26 500.00 C 26.00 26.00 26.00 27.24 +5.22 38 1 189 +1
30DEC26 510.00 C 0.00 0.00 0.00 23.77 +4.02 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 21.86 +3.93 37 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 20.08 +3.63 37 0 36 0
30DEC26 540.00 C 0.00 0.00 0.00 18.23 +3.22 37 0 45 0
30DEC26 550.00 C 0.00 0.00 0.00 16.86 +3.15 38 0 58 0
30DEC26 560.00 C 0.00 0.00 0.00 15.28 +2.57 38 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 13.84 +2.70 38 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 12.16 +2.11 37 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 11.33 +2.00 38 0 60 0
30DEC26 600.00 C 12.00 12.00 12.00 9.94 +1.77 37 2 46 +2
30DEC26 610.00 C 0.00 0.00 0.00 8.99 +1.63 37 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 8.12 +1.49 37 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 7.33 +1.37 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 6.61 +1.24 37 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 5.96 +1.13 37 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 5.38 +1.04 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 4.85 +0.95 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 4.37 +0.87 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 4.05 +0.81 37 0 1 0
30DEC26 700.00 C 0.00 0.00 0.00 3.54 +0.71 37 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 229.54 +12.94 54 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 224.91 +12.93 54 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 220.24 +13.11 53 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 215.66 +13.12 52 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 211.07 +13.10 51 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 206.48 +12.85 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 201.87 +12.71 49 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 197.36 +12.69 49 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 192.81 +12.52 48 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 188.37 +12.50 48 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 183.95 +12.52 47 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 179.49 +12.31 46 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 175.12 +12.23 46 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 170.83 +12.21 45 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 166.48 +12.14 45 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 162.11 +11.96 44 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 157.80 +11.86 44 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 153.54 +11.75 43 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 149.34 +11.64 43 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 145.21 +11.52 42 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 141.14 +11.40 42 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 133.21 +11.15 41 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 125.55 +10.88 40 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 118.18 +10.59 40 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 111.10 +10.29 40 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 104.31 +10.03 39 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 97.83 +9.76 39 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 91.64 +9.32 39 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 85.75 +8.97 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 80.16 +8.92 38 0 2 0
30MAR27 400.00 C 0.00 0.00 0.00 74.86 +8.50 38 0 2 0
30MAR27 410.00 C 0.00 0.00 0.00 69.84 +8.22 38 0 1 0
30MAR27 420.00 C 0.00 0.00 0.00 65.06 +8.13 38 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 59.95 +6.58 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 55.77 +6.27 37 0 0 0
30MAR27 450.00 C 53.18 53.18 53.18 51.88 +6.00 37 2 10 0
30MAR27 460.00 C 0.00 0.00 0.00 48.26 +5.78 37 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 45.28 +5.96 38 0 600 0
30MAR27 480.00 C 0.00 0.00 0.00 41.92 +5.56 37 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 38.97 +5.36 37 0 15 0
30MAR27 500.00 C 0.00 0.00 0.00 36.12 +5.07 37 0 43 0
30MAR27 510.00 C 0.00 0.00 0.00 32.19 +4.65 36 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 29.96 +4.27 37 0 5 0
30MAR27 530.00 C 0.00 0.00 0.00 27.85 +4.15 37 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 25.94 +4.09 37 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 24.10 +3.96 37 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 22.45 +3.89 37 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 20.83 +3.74 37 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 19.34 +3.60 37 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 17.87 +3.38 37 0 0 0
30MAR27 600.00 C 17.00 17.00 17.00 16.50 +3.17 37 1 1 +1
30MAR27 610.00 C 0.00 0.00 0.00 15.23 +2.96 37 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 13.64 +2.36 37 0 0 0
TOTAL CALL 1,212 42,364 +363
28MAY26 200.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 47 0 57 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 61 0
28MAY26 320.00 P 0.00 0.00 0.00 0.04 -0.04 42 0 93 0
28MAY26 330.00 P 0.00 0.00 0.00 0.08 -0.14 41 5 199 -4
28MAY26 340.00 P 0.00 0.00 0.00 0.21 -0.29 41 0 2,424 0
28MAY26 350.00 P 0.93 1.02 0.87 0.48 -0.56 41 20 922 +11
28MAY26 360.00 P 1.33 1.51 1.33 0.98 -0.98 41 10 3,274 +10
28MAY26 370.00 P 2.15 2.15 2.08 1.86 -1.56 41 3 282 +1
28MAY26 380.00 P 3.35 3.36 3.14 3.21 -2.31 41 65 813 -34
28MAY26 390.00 P 5.00 5.20 4.95 5.13 -3.37 41 54 1,245 0
28MAY26 400.00 P 7.23 8.01 7.23 7.69 -4.20 40 34 2,345 +1
28MAY26 410.00 P 10.70 11.20 10.70 11.25 -5.56 40 15 2,218 +1
28MAY26 420.00 P 15.50 15.66 15.10 15.69 -6.92 40 70 1,215 +12
28MAY26 430.00 P 21.35 21.60 21.02 21.57 -8.18 40 20 561 +14
28MAY26 440.00 P 27.85 28.16 26.96 28.15 -9.11 41 37 182 -9
28MAY26 450.00 P 0.00 0.00 0.00 35.58 -9.86 41 0 184 0
28MAY26 460.00 P 0.00 0.00 0.00 43.55 -10.61 41 0 139 0
28MAY26 470.00 P 0.00 0.00 0.00 52.09 -13.12 41 0 74 0
28MAY26 480.00 P 0.00 0.00 0.00 61.08 -11.69 41 0 43 0
28MAY26 490.00 P 0.00 0.00 0.00 70.41 -11.95 41 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 79.99 -12.28 41 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 89.75 -12.45 41 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 99.63 -12.82 41 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 109.60 -12.85 0 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 119.60 -12.85 0 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 129.60 -12.60 0 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 139.60 -12.60 0 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 149.60 -12.86 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 159.60 -12.86 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 169.60 -12.86 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 179.60 -12.85 0 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 189.60 -12.85 0 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 199.60 -12.86 0 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 209.60 -12.86 0 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 219.60 -12.86 0 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 229.60 -12.86 0 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 239.60 -12.86 0 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 249.60 -12.85 0 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 259.60 -12.85 0 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 269.60 -12.85 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 279.60 -12.85 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 289.60 -12.85 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 299.60 -12.85 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 309.60 -12.84 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 319.60 -12.84 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 329.60 -12.84 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 339.60 -12.85 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 349.60 -12.85 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 359.60 -12.85 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 369.60 -12.85 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 379.60 -12.85 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 389.60 -12.84 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 399.60 -12.84 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 409.60 -12.84 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 419.60 -12.84 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 429.60 -12.84 0 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 57 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 3 0
29JUN26 275.00 P 0.00 0.00 0.00 0.03 -0.03 39 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.05 -0.04 39 0 4 0
29JUN26 285.00 P 0.00 0.00 0.00 0.07 -0.06 39 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.10 -0.09 39 0 16 0
29JUN26 295.00 P 0.00 0.00 0.00 0.14 -0.12 39 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.20 -0.16 39 0 171 0
29JUN26 310.00 P 0.00 0.00 0.00 0.38 -0.27 39 0 105 0
29JUN26 320.00 P 0.00 0.00 0.00 0.68 -0.44 39 0 49 0
29JUN26 330.00 P 0.00 0.00 0.00 1.15 -0.74 39 0 247 0
29JUN26 340.00 P 0.00 0.00 0.00 1.92 -1.03 39 0 332 0
29JUN26 350.00 P 3.43 3.43 3.35 2.97 -1.47 39 12 691 +10
29JUN26 360.00 P 4.50 4.50 4.50 4.42 -2.00 39 7 691 +7
29JUN26 370.00 P 6.54 6.54 6.30 6.36 -2.37 39 5 3,901 -1
29JUN26 380.00 P 8.00 8.66 8.00 8.66 -2.92 39 7 1,768 +1
29JUN26 390.00 P 11.00 11.00 11.00 11.30 -3.79 38 1 3,911 -1
29JUN26 400.00 P 14.40 14.40 14.34 14.73 -4.61 38 5 6,261 +3
29JUN26 410.00 P 18.50 18.72 18.50 18.86 -5.48 38 10 1,852 0
29JUN26 420.00 P 22.80 22.93 22.80 23.72 -6.36 38 28 2,812 0
29JUN26 430.00 P 0.00 0.00 0.00 29.35 -7.56 38 0 670 0
29JUN26 440.00 P 35.60 35.60 35.60 35.55 -9.46 38 15 478 0
29JUN26 450.00 P 0.00 0.00 0.00 42.46 -8.60 39 0 2,112 0
29JUN26 460.00 P 0.00 0.00 0.00 49.58 -9.27 39 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 57.34 -9.83 39 2 162 0
29JUN26 480.00 P 0.00 0.00 0.00 65.45 -11.35 39 0 366 0
29JUN26 490.00 P 0.00 0.00 0.00 73.93 -11.65 39 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 82.62 -12.04 39 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 91.59 -12.11 38 0 57 0
29JUN26 520.00 P 0.00 0.00 0.00 100.69 -12.39 37 0 62 0
29JUN26 530.00 P 0.00 0.00 0.00 110.01 -12.58 36 0 103 0
29JUN26 540.00 P 0.00 0.00 0.00 120.10 -12.35 39 0 76 0
29JUN26 550.00 P 0.00 0.00 0.00 129.83 -12.39 39 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 139.68 -12.52 39 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 149.61 -12.85 39 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 159.60 -12.86 0 0 103 0
29JUN26 590.00 P 0.00 0.00 0.00 169.60 -12.86 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 179.60 -12.85 0 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 189.60 -12.85 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 199.60 -12.86 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 209.60 -12.86 0 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 219.60 -12.86 0 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 229.60 -12.86 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 239.60 -12.86 0 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 249.60 -12.85 0 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 259.60 -12.85 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 269.60 -12.85 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 279.60 -12.85 0 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 289.60 -12.85 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 299.60 -12.85 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 309.60 -12.84 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 319.60 -12.84 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 329.60 -12.84 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 339.60 -12.85 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 349.60 -12.85 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 359.60 -12.85 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 369.60 -12.85 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 379.60 -12.85 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 389.60 -12.84 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 399.60 -12.84 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 409.60 -12.84 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 419.60 -12.84 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 429.60 -12.84 0 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 41 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 -0.01 38 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.05 -0.04 38 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.07 -0.06 38 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.11 -0.07 38 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.14 -0.10 38 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.20 -0.13 38 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.26 -0.17 38 0 0 0
30JUL26 285.00 P 0.00 0.00 0.00 0.36 -0.21 38 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.46 -0.27 38 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.62 -0.31 38 0 7 0
30JUL26 300.00 P 0.00 0.00 0.00 0.78 -0.40 38 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 1.25 -0.59 38 0 15 0
30JUL26 320.00 P 0.00 0.00 0.00 1.92 -0.83 38 0 2 0
30JUL26 330.00 P 3.64 3.64 3.64 2.83 -1.24 38 8 19 -7
30JUL26 340.00 P 0.00 0.00 0.00 4.03 -1.63 38 0 149 0
30JUL26 350.00 P 0.00 0.00 0.00 5.70 -2.01 38 0 104 0
30JUL26 360.00 P 7.75 7.75 7.75 7.76 -2.36 38 2 32 -2
30JUL26 370.00 P 10.09 10.09 10.00 9.98 -2.85 38 2 97 +1
30JUL26 380.00 P 0.00 0.00 0.00 12.63 -3.48 38 0 95 0
30JUL26 390.00 P 15.07 15.07 15.07 15.87 -4.09 38 1 78 0
30JUL26 400.00 P 19.50 19.50 19.50 19.68 -4.72 37 14 308 +13
30JUL26 410.00 P 0.00 0.00 0.00 24.11 -5.35 37 0 233 0
30JUL26 420.00 P 28.87 29.08 28.87 29.06 -6.07 37 16 337 -13
30JUL26 430.00 P 34.30 34.54 34.30 34.64 -6.92 37 28 198 +12
30JUL26 440.00 P 40.66 40.90 40.66 40.77 -9.03 38 21 115 +15
30JUL26 450.00 P 0.00 0.00 0.00 47.51 -7.97 38 0 92 0
30JUL26 460.00 P 0.00 0.00 0.00 56.01 -6.92 40 0 30 0
30JUL26 470.00 P 0.00 0.00 0.00 61.58 -9.16 38 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 69.49 -10.61 38 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 77.58 -11.02 38 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 85.94 -11.28 38 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 94.52 -11.54 38 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 103.26 -11.91 38 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 112.17 -11.83 38 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 121.30 -11.92 37 0 0 0
30JUL26 550.00 P 130.00 130.00 130.00 130.57 -12.08 37 1 1 +1
30JUL26 560.00 P 0.00 0.00 0.00 139.89 -12.46 35 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 150.07 -12.39 38 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 159.84 -12.62 38 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 169.68 -12.78 38 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 179.61 -12.84 38 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 189.60 -12.85 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 199.60 -12.86 0 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 -0.01 37 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.06 -0.03 38 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.08 -0.05 38 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.12 -0.06 38 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.15 -0.09 38 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.21 -0.10 38 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.27 -0.14 38 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 0.36 -0.16 38 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.47 -0.21 38 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.59 -0.26 38 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.76 -0.31 38 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 0.92 -0.40 38 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 1.17 -0.44 38 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 1.43 -0.55 38 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 1.74 -0.62 38 0 0 0
28AUG26 310.00 P 0.00 0.00 0.00 2.49 -0.91 38 0 0 0
28AUG26 320.00 P 0.00 0.00 0.00 3.55 -1.15 38 0 2 0
28AUG26 330.00 P 0.00 0.00 0.00 4.86 -1.41 38 0 8 0
28AUG26 340.00 P 0.00 0.00 0.00 6.43 -2.12 38 0 86 0
28AUG26 350.00 P 0.00 0.00 0.00 8.71 -2.35 39 0 52 0
28AUG26 360.00 P 11.05 11.05 11.05 11.11 -2.58 39 2 3 +2
28AUG26 370.00 P 13.68 13.68 13.68 13.68 -3.03 38 1 62 +1
28AUG26 380.00 P 0.00 0.00 0.00 16.66 -3.60 38 0 100 0
28AUG26 390.00 P 0.00 0.00 0.00 20.15 -4.16 38 0 195 0
28AUG26 400.00 P 0.00 0.00 0.00 24.19 -4.69 38 0 22 0
28AUG26 410.00 P 0.00 0.00 0.00 28.73 -5.25 38 0 16 0
28AUG26 420.00 P 0.00 0.00 0.00 33.75 -5.84 38 0 33 0
28AUG26 430.00 P 39.15 39.15 39.15 39.29 -6.70 38 1 56 +1
28AUG26 440.00 P 0.00 0.00 0.00 45.30 -7.37 38 0 120 0
28AUG26 450.00 P 51.43 51.43 51.43 52.04 -7.59 38 15 45 +15
28AUG26 460.00 P 0.00 0.00 0.00 58.94 -7.87 38 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 65.65 -8.75 38 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 73.23 -9.08 38 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 81.05 -9.43 38 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 89.09 -10.73 38 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 97.36 -10.93 38 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 105.80 -10.91 38 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 114.47 -11.62 38 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 123.34 -11.33 38 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 132.32 -11.96 38 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 141.55 -12.00 38 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 150.78 -12.24 37 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 160.20 -12.56 36 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 169.68 -12.78 34 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 180.00 -12.45 38 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 189.80 -12.65 38 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 199.67 -12.79 38 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.07 -0.04 38 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.09 -0.06 38 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.13 -0.07 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.16 -0.10 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.23 -0.10 38 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.29 -0.15 38 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.38 -0.16 38 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 0.48 -0.22 38 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.60 -0.27 38 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 0.76 -0.31 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.93 -0.40 38 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 1.15 -0.44 38 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 1.41 -0.53 38 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 1.67 -0.65 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.03 -0.68 38 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 2.42 -0.83 38 0 56 0
29SEP26 300.00 P 0.00 0.00 0.00 2.81 -0.99 38 0 94 0
29SEP26 310.00 P 5.31 5.32 5.31 4.02 -1.27 38 21 29 -11
29SEP26 320.00 P 0.00 0.00 0.00 5.24 -1.44 38 0 110 0
29SEP26 330.00 P 0.00 0.00 0.00 6.76 -1.96 38 0 114 0
29SEP26 340.00 P 9.05 9.05 9.05 8.98 -2.39 38 2 28 0
29SEP26 350.00 P 11.80 11.80 11.80 11.39 -2.72 38 1 154 -1
29SEP26 360.00 P 0.00 0.00 0.00 14.13 -3.07 38 0 172 0
29SEP26 370.00 P 17.05 17.05 17.05 17.09 -3.33 38 3 162 0
29SEP26 380.00 P 0.00 0.00 0.00 20.79 -3.66 38 0 702 0
29SEP26 390.00 P 0.00 0.00 0.00 23.44 -4.81 37 0 962 0
29SEP26 400.00 P 0.00 0.00 0.00 28.14 -4.72 38 0 3,395 0
29SEP26 410.00 P 0.00 0.00 0.00 32.69 -5.50 37 0 2,195 0
29SEP26 420.00 P 0.00 0.00 0.00 37.67 -5.91 37 0 1,831 0
29SEP26 430.00 P 0.00 0.00 0.00 43.19 -6.46 37 0 530 0
29SEP26 440.00 P 0.00 0.00 0.00 49.11 -6.88 37 0 477 0
29SEP26 450.00 P 0.00 0.00 0.00 55.48 -8.06 37 0 154 0
29SEP26 460.00 P 62.17 62.17 62.17 62.23 -8.48 38 15 663 -15
29SEP26 470.00 P 0.00 0.00 0.00 68.86 -8.62 37 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 76.26 -8.94 37 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 83.89 -9.25 38 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 91.75 -10.52 38 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 99.81 -10.83 38 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 108.02 -10.93 37 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 116.46 -11.09 37 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 125.04 -11.08 37 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 133.81 -11.61 37 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 143.11 -11.71 38 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 152.48 -11.83 38 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 161.88 -11.62 38 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 171.42 -11.27 38 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 180.67 -12.02 38 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 189.86 -12.62 36 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 200.03 -12.43 38 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 209.83 -12.63 38 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 219.69 -12.77 38 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 229.60 -12.86 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 239.60 -12.86 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 249.60 -12.85 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 259.60 -12.85 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 269.60 -12.85 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 279.60 -12.85 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.17 -0.07 37 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.22 -0.08 37 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.28 -0.11 37 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.35 -0.15 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.45 -0.16 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.56 -0.20 37 0 134 0
30DEC26 230.00 P 0.00 0.00 0.00 0.68 -0.26 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 0.86 -0.25 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.03 -0.34 37 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.24 -0.40 37 0 0 0
30DEC26 250.00 P 2.67 2.67 2.67 1.50 -0.41 37 2 81 +2
30DEC26 255.00 P 0.00 0.00 0.00 1.77 -0.53 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 2.07 -0.63 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 2.47 -0.62 37 0 3 0
30DEC26 270.00 P 4.00 4.00 4.00 2.86 -0.77 37 2 6 +2
30DEC26 275.00 P 0.00 0.00 0.00 3.27 -0.93 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 3.83 -0.93 37 0 11 0
30DEC26 285.00 P 0.00 0.00 0.00 4.39 -1.04 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 4.96 -1.25 37 0 0 0
30DEC26 295.00 P 7.20 7.20 7.20 5.66 -1.54 37 1 11 +1
30DEC26 300.00 P 8.50 8.50 8.50 6.44 -1.58 37 6 182 0
30DEC26 310.00 P 0.00 0.00 0.00 8.24 -1.90 37 0 4 0
30DEC26 320.00 P 0.00 0.00 0.00 10.38 -1.97 38 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 12.56 -2.58 38 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 15.34 -2.65 38 0 52 0
30DEC26 350.00 P 19.20 19.20 19.00 18.15 -3.32 38 6 277 -6
30DEC26 360.00 P 0.00 0.00 0.00 21.63 -3.40 38 0 186 0
30DEC26 370.00 P 0.00 0.00 0.00 25.06 -3.85 38 0 275 0
30DEC26 380.00 P 29.23 29.23 29.23 28.76 -3.72 37 1 69 -1
30DEC26 390.00 P 0.00 0.00 0.00 32.72 -3.97 37 0 115 0
30DEC26 400.00 P 37.15 37.15 37.15 36.88 -4.56 37 1 851 0
30DEC26 410.00 P 40.96 40.96 40.96 41.52 -5.12 37 6 222 0
30DEC26 420.00 P 46.00 46.00 46.00 46.55 -5.56 37 1 156 +1
30DEC26 430.00 P 0.00 0.00 0.00 51.95 -6.06 36 0 127 0
30DEC26 440.00 P 0.00 0.00 0.00 57.75 -6.46 36 0 320 0
30DEC26 450.00 P 64.00 64.00 64.00 63.88 -7.18 37 1 562 0
30DEC26 460.00 P 70.16 70.16 70.16 70.35 -7.19 36 15 1,096 +15
30DEC26 470.00 P 0.00 0.00 0.00 76.76 -8.55 36 2 666 0
30DEC26 480.00 P 0.00 0.00 0.00 83.84 -8.83 36 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 91.05 -9.18 36 0 25 0
30DEC26 500.00 P 99.75 99.75 99.75 98.49 -8.75 36 1 48 -1
30DEC26 510.00 P 0.00 0.00 0.00 106.18 -8.98 36 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 113.99 -9.27 36 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 122.00 -10.51 36 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 130.20 -10.74 36 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 138.53 -10.67 36 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 146.98 -11.51 36 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 156.13 -11.83 36 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 165.67 -12.03 37 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 175.29 -11.95 38 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 184.85 -11.76 39 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 194.45 -11.40 39 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 203.86 -11.28 40 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 213.36 -10.55 40 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 222.56 -10.53 40 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 231.65 -11.03 39 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 240.80 -11.66 39 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 249.93 -12.52 37 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 259.82 -12.63 37 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 269.70 -12.75 37 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 279.60 -12.85 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.52 -0.12 37 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 0.63 -0.16 37 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.78 -0.19 37 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 0.96 -0.19 37 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.13 -0.26 37 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 1.35 -0.32 37 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 1.63 -0.31 37 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 1.90 -0.39 37 0 0 0
30MAR27 240.00 P 3.60 3.60 3.60 2.20 -0.49 37 2 2 +2
30MAR27 245.00 P 0.00 0.00 0.00 2.60 -0.49 37 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 3.00 -0.53 37 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 3.41 -0.69 37 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 3.93 -0.74 37 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 4.50 -0.75 37 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 5.08 -0.87 37 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 5.66 -1.08 37 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 6.43 -1.33 37 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 7.22 -1.11 37 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 8.26 -1.04 37 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 9.09 -1.57 37 0 10 0
30MAR27 300.00 P 0.00 0.00 0.00 10.15 -1.26 37 0 25 0
30MAR27 310.00 P 0.00 0.00 0.00 12.33 -1.77 37 0 53 0
30MAR27 320.00 P 0.00 0.00 0.00 14.72 -1.71 37 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 17.54 -2.23 37 0 9 0
30MAR27 340.00 P 0.00 0.00 0.00 20.39 -2.91 37 0 16 0
30MAR27 350.00 P 0.00 0.00 0.00 23.92 -2.94 37 0 5 0
30MAR27 360.00 P 0.00 0.00 0.00 27.20 -3.40 37 0 909 0
30MAR27 370.00 P 0.00 0.00 0.00 31.17 -3.39 37 0 10 0
30MAR27 380.00 P 0.00 0.00 0.00 35.00 -3.70 37 0 75 0
30MAR27 390.00 P 0.00 0.00 0.00 38.99 -4.09 37 0 19 0
30MAR27 400.00 P 44.00 44.00 44.00 43.62 -4.31 37 5 58 -5
30MAR27 410.00 P 0.00 0.00 0.00 47.61 -5.54 36 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 53.42 -5.06 36 0 15 0
30MAR27 430.00 P 0.00 0.00 0.00 58.70 -5.75 36 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 64.52 -6.01 36 0 3 0
30MAR27 450.00 P 70.30 70.30 70.30 70.46 -6.53 36 4 6 0
30MAR27 460.00 P 0.00 0.00 0.00 77.21 -6.60 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 83.21 -7.74 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 90.07 -8.09 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 97.18 -8.55 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 104.44 -8.64 36 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 111.87 -8.89 36 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 119.54 -9.32 36 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 127.25 -9.32 36 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 135.09 -9.90 36 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 143.21 -9.93 36 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 151.37 -10.18 36 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 159.71 -10.39 36 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 168.12 -10.78 35 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 176.79 -11.89 35 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 186.36 -12.47 36 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 196.16 -12.88 37 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 206.25 -12.68 38 0 0 0
TOTAL PUT 635 69,996 +44
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$ 3.17
28MAY26 1.95 C 0.00 0.00 0.00 1.23 +0.03 107 0 3 0
28MAY26 2.00 C 0.00 0.00 0.00 1.18 +0.03 102 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 1.08 +0.03 92 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.98 +0.03 82 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.88 +0.03 74 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.77 +0.02 0 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.68 +0.02 57 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.59 +0.03 60 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.49 +0.02 51 0 10 0
28MAY26 2.80 C 0.00 0.00 0.00 0.40 +0.02 49 0 12 0
28MAY26 2.90 C 0.00 0.00 0.00 0.31 0.00 44 0 90 0
28MAY26 3.00 C 0.00 0.00 0.00 0.24 0.00 45 0 405 0
28MAY26 3.10 C 0.00 0.00 0.00 0.19 0.00 49 0 254 0
28MAY26 3.20 C 0.00 0.00 0.00 0.14 0.00 50 0 265 0
28MAY26 3.30 C 0.09 0.11 0.09 0.10 0.00 49 105 1,231 +100
28MAY26 3.40 C 0.00 0.00 0.00 0.07 0.00 50 0 283 0
28MAY26 3.50 C 0.05 0.05 0.05 0.05 -0.01 51 2 559 0
28MAY26 3.60 C 0.00 0.00 0.00 0.04 0.00 54 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 0.01 -0.01 47 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 76 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 84 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 91 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29JUN26 1.95 C 0.00 0.00 0.00 1.23 +0.03 58 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.18 +0.03 55 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.08 +0.03 48 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.98 +0.03 42 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.89 +0.03 52 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.80 +0.03 53 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.71 +0.03 52 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.62 +0.02 49 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.53 +0.01 46 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.46 +0.01 48 0 56 0
29JUN26 2.90 C 0.00 0.00 0.00 0.39 +0.01 48 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.33 +0.01 48 0 20 0
29JUN26 3.10 C 0.28 0.28 0.28 0.28 +0.01 49 1 197 0
29JUN26 3.20 C 0.00 0.00 0.00 0.23 0.00 49 0 227 0
29JUN26 3.30 C 0.00 0.00 0.00 0.19 0.00 49 0 93 0
29JUN26 3.40 C 0.00 0.00 0.00 0.16 0.00 51 0 6 0
29JUN26 3.50 C 0.14 0.14 0.14 0.13 0.00 51 20 300 +20
29JUN26 3.60 C 0.11 0.11 0.11 0.10 0.00 50 15 109 0
29JUN26 3.70 C 0.00 0.00 0.00 0.09 +0.01 52 0 360 0
29JUN26 3.80 C 0.08 0.08 0.08 0.07 0.00 52 6 52 0
29JUN26 3.90 C 0.00 0.00 0.00 0.06 +0.01 53 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 482 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 +0.01 54 0 180 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 +0.01 51 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 52 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 0.03 0.03 0.03 0.01 0.00 59 23 117 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 0.00 0.00 0.00 0.01 0.00 81 0 1,127 0
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 0.00 0.00 0.00 0.01 0.00 109 0 4,137 0
30JUL26 1.95 C 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 1.09 +0.03 47 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 1.00 +0.03 50 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.91 +0.03 50 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.83 +0.03 52 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.75 +0.03 53 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.67 +0.02 52 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.59 +0.02 50 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.52 +0.01 50 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.46 +0.01 50 0 60 0
30JUL26 3.00 C 0.00 0.00 0.00 0.40 0.00 50 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.35 0.00 50 0 3 0
30JUL26 3.20 C 0.00 0.00 0.00 0.31 +0.01 52 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.27 +0.01 52 0 85 0
30JUL26 3.40 C 0.00 0.00 0.00 0.23 0.00 51 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.20 0.00 52 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.17 0.00 52 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 0.00 51 0 10 0
30JUL26 3.90 C 0.00 0.00 0.00 0.11 0.00 53 0 130 0
30JUL26 4.00 C 0.00 0.00 0.00 0.09 0.00 52 0 20 0
30JUL26 4.10 C 0.00 0.00 0.00 0.07 0.00 51 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 1.11 +0.03 51 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 1.02 +0.03 50 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.94 +0.02 52 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.86 +0.02 52 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.79 +0.03 54 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.72 +0.02 54 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.64 +0.01 52 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.58 0.00 53 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.52 0.00 53 0 24 0
28AUG26 3.00 C 0.00 0.00 0.00 0.47 0.00 53 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.42 0.00 53 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.38 0.00 54 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.34 0.00 54 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.30 0.00 54 0 1 0
28AUG26 3.50 C 0.00 0.00 0.00 0.27 0.00 54 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.24 0.00 55 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.21 -0.01 54 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.19 0.00 55 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.17 0.00 55 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.15 0.00 55 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.13 0.00 55 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.25 +0.03 43 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.21 +0.01 48 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.13 +0.01 51 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.05 0.00 53 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.98 +0.02 55 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.90 +0.01 54 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.83 +0.01 55 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.76 +0.01 54 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.70 +0.01 55 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.64 +0.01 55 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.58 0.00 54 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.54 +0.01 56 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.49 +0.01 56 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.45 +0.01 56 0 15 0
29SEP26 3.30 C 0.39 0.39 0.39 0.41 +0.01 56 2 17 +2
29SEP26 3.40 C 0.00 0.00 0.00 0.37 0.00 56 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.34 +0.01 56 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.31 +0.01 57 0 30 0
29SEP26 3.70 C 0.26 0.26 0.26 0.28 0.00 57 100 118 +90
29SEP26 3.80 C 0.00 0.00 0.00 0.25 0.00 56 0 128 0
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 57 0 552 0
29SEP26 4.10 C 0.00 0.00 0.00 0.19 0.00 57 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 0.00 56 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 0.00 57 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 0.00 56 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 0.00 56 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 56 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 55 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 1.38 +0.05 67 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.35 +0.06 68 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.28 +0.06 68 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.21 +0.06 68 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.15 +0.07 68 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.09 +0.07 68 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.03 +0.07 68 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.98 +0.08 69 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 0.92 +0.07 68 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.87 +0.07 68 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.83 +0.08 68 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.78 +0.08 68 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.74 +0.08 68 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.70 +0.08 68 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.66 +0.08 68 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.63 +0.10 69 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.57 +0.08 66 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.54 +0.08 66 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.51 +0.08 66 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.49 +0.08 67 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.46 +0.08 67 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.44 +0.08 67 0 97 0
30DEC26 4.10 C 0.00 0.00 0.00 0.41 +0.08 67 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.39 +0.08 67 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.37 +0.08 67 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.35 +0.08 67 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.33 +0.07 67 0 104 0
30DEC26 4.60 C 0.00 0.00 0.00 0.31 +0.07 67 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.30 +0.07 68 0 311 0
30DEC26 4.80 C 0.00 0.00 0.00 0.29 +0.07 68 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.27 +0.07 68 0 23 0
30MAR27 1.95 C 0.00 0.00 0.00 1.45 +0.01 67 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.42 +0.02 68 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.35 +0.01 67 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.29 +0.01 67 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.23 +0.01 67 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.18 +0.01 67 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.12 +0.01 67 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.07 +0.01 67 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.02 +0.01 67 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.98 +0.01 67 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.93 +0.01 67 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.89 +0.01 67 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.85 +0.01 67 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.81 0.00 67 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.77 0.00 67 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.74 0.00 67 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.71 +0.01 67 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.65 0.00 65 0 12 0
30MAR27 3.70 C 0.00 0.00 0.00 0.62 0.00 65 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.60 0.00 66 0 30 0
30MAR27 3.90 C 0.00 0.00 0.00 0.57 0.00 65 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.55 +0.01 66 0 159 0
30MAR27 4.10 C 0.39 0.40 0.39 0.52 0.00 65 5 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.50 0.00 66 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.48 0.00 66 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.46 0.00 66 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.44 0.00 66 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.42 0.00 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.40 0.00 66 0 34 0
TOTAL CALL 279 19,866 +212
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 -0.01 54 0 70 0
28MAY26 2.70 P 0.02 0.02 0.02 0.02 -0.01 54 50 196 0
28MAY26 2.80 P 0.00 0.00 0.00 0.03 -0.01 51 0 271 0
28MAY26 2.90 P 0.00 0.00 0.00 0.05 -0.02 51 0 918 0
28MAY26 3.00 P 0.00 0.00 0.00 0.08 -0.02 51 0 586 0
28MAY26 3.10 P 0.13 0.13 0.12 0.12 -0.02 51 11 116 +11
28MAY26 3.20 P 0.00 0.00 0.00 0.17 -0.02 51 0 42 0
28MAY26 3.30 P 0.00 0.00 0.00 0.23 -0.03 51 0 17 0
28MAY26 3.40 P 0.00 0.00 0.00 0.31 -0.02 55 0 2 0
28MAY26 3.50 P 0.00 0.00 0.00 0.39 -0.02 57 0 129 0
28MAY26 3.60 P 0.00 0.00 0.00 0.47 -0.02 56 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.56 -0.03 58 0 126 0
28MAY26 3.80 P 0.00 0.00 0.00 0.66 -0.02 65 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.76 -0.02 72 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 0.85 -0.03 70 0 236 0
28MAY26 4.10 P 0.00 0.00 0.00 0.95 -0.03 76 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.05 -0.03 81 0 6 0
28MAY26 4.30 P 0.00 0.00 0.00 1.15 -0.03 86 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.25 -0.03 91 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.35 -0.02 95 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.45 -0.02 100 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.54 -0.03 93 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.64 -0.03 97 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.74 -0.03 101 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 68 0 204 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 -0.01 52 0 140 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 95 0
29JUN26 2.60 P 0.00 0.00 0.00 0.05 -0.01 53 0 416 0
29JUN26 2.70 P 0.08 0.08 0.08 0.07 -0.01 53 50 840 +40
29JUN26 2.80 P 0.00 0.00 0.00 0.10 0.00 54 0 5,212 0
29JUN26 2.90 P 0.00 0.00 0.00 0.13 -0.01 53 0 1,503 0
29JUN26 3.00 P 0.00 0.00 0.00 0.17 -0.01 53 0 607 0
29JUN26 3.10 P 0.00 0.00 0.00 0.21 -0.02 52 0 520 0
29JUN26 3.20 P 0.00 0.00 0.00 0.27 -0.01 53 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.33 -0.01 54 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.39 -0.02 53 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.47 -0.01 55 0 996 0
29JUN26 3.60 P 0.00 0.00 0.00 0.54 -0.02 55 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.62 -0.02 55 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.71 -0.02 58 0 592 0
29JUN26 3.90 P 0.00 0.00 0.00 0.80 -0.02 59 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.89 -0.02 61 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.98 -0.02 61 0 136 0
29JUN26 4.20 P 0.00 0.00 0.00 1.08 -0.02 65 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.17 -0.03 65 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.27 -0.02 69 0 20 0
29JUN26 4.50 P 0.00 0.00 0.00 1.37 -0.02 72 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.48 -0.02 79 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.58 -0.02 82 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.68 -0.02 85 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 1.78 -0.02 88 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.88 -0.03 91 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.13 -0.02 98 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.37 -0.04 99 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.62 -0.04 105 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.87 -0.02 111 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.11 -0.04 111 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.36 -0.04 116 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.61 -0.03 120 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.86 -0.02 124 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.10 -0.04 122 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.35 -0.04 126 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.60 -0.03 130 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.85 -0.03 133 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.03 0.00 57 0 165 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
30JUL26 2.40 P 0.08 0.08 0.08 0.05 -0.01 54 80 80 +80
30JUL26 2.50 P 0.00 0.00 0.00 0.07 -0.01 54 0 10 0
30JUL26 2.60 P 0.11 0.11 0.11 0.09 -0.01 53 5 41 +5
30JUL26 2.70 P 0.00 0.00 0.00 0.12 -0.01 54 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.15 -0.01 53 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.19 -0.01 53 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.24 -0.01 55 0 25 0
30JUL26 3.10 P 0.00 0.00 0.00 0.29 -0.01 55 0 33 0
30JUL26 3.20 P 0.00 0.00 0.00 0.34 -0.02 54 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.40 -0.02 55 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.47 -0.01 56 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.53 -0.02 55 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.61 -0.02 57 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.68 -0.02 56 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.76 -0.02 56 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.85 -0.02 58 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.93 -0.02 58 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.02 -0.02 59 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.04 0.00 59 0 100 0
28AUG26 2.20 P 0.00 0.00 0.00 0.05 -0.01 57 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.07 -0.01 58 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.09 -0.01 57 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.11 -0.01 56 0 10 0
28AUG26 2.60 P 0.00 0.00 0.00 0.14 -0.01 56 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.17 -0.02 56 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.21 -0.02 56 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.26 -0.01 57 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.30 -0.02 57 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.36 -0.01 58 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.41 -0.02 57 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.47 -0.02 57 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.53 -0.03 57 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.60 -0.02 58 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.67 -0.03 58 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.75 -0.02 59 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.82 -0.03 59 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.90 -0.03 59 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.99 -0.02 61 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.07 -0.02 61 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.04 0.00 59 0 3,000 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 0.00 60 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 -0.01 58 0 0 0
29SEP26 2.20 P 0.14 0.14 0.14 0.08 -0.01 59 50 50 +50
29SEP26 2.30 P 0.00 0.00 0.00 0.10 -0.01 58 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.13 0.00 59 0 228 0
29SEP26 2.50 P 0.00 0.00 0.00 0.16 0.00 59 0 135 0
29SEP26 2.60 P 0.00 0.00 0.00 0.19 -0.01 58 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.23 -0.01 59 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.27 -0.01 59 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.31 -0.02 58 0 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.36 -0.02 58 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.42 -0.01 59 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.47 -0.02 59 0 761 0
29SEP26 3.30 P 0.00 0.00 0.00 0.54 -0.01 60 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.60 -0.01 60 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.67 -0.01 60 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 0.74 -0.01 61 0 768 0
29SEP26 3.70 P 0.00 0.00 0.00 0.81 -0.02 61 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.88 -0.02 60 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 0.96 -0.02 61 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.04 -0.02 62 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.12 -0.02 62 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.21 -0.02 63 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.29 -0.02 63 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.38 -0.02 64 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.47 -0.02 65 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.56 -0.02 65 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.65 -0.02 66 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.74 -0.02 66 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.84 -0.02 69 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.93 -0.02 69 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.17 -0.02 71 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.42 -0.02 76 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.67 -0.02 80 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.92 -0.02 84 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.17 -0.02 87 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.43 -0.01 93 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.67 -0.01 94 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.92 -0.01 97 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.16 -0.02 97 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.41 -0.01 100 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.66 0.00 103 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.90 -0.01 103 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.13 +0.03 68 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.15 +0.03 69 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.18 +0.04 69 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.21 +0.04 69 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.25 +0.05 69 0 0 0
30DEC26 2.40 P 0.34 0.34 0.34 0.29 +0.05 69 17 289 -17
30DEC26 2.50 P 0.00 0.00 0.00 0.33 +0.05 69 0 0 0
30DEC26 2.60 P 0.41 0.41 0.41 0.38 +0.06 70 5 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.43 +0.06 70 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.47 +0.06 69 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.52 +0.05 69 0 1,757 0
30DEC26 3.00 P 0.00 0.00 0.00 0.57 +0.05 68 0 46 0
30DEC26 3.10 P 0.00 0.00 0.00 0.62 +0.04 68 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.68 +0.06 68 0 24 0
30DEC26 3.30 P 0.00 0.00 0.00 0.74 +0.06 68 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.81 +0.07 68 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.87 +0.06 68 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.94 +0.06 68 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.01 +0.07 68 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.08 +0.07 68 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.15 +0.06 68 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.22 +0.06 68 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.30 +0.06 68 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.38 +0.06 69 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.45 +0.05 68 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.53 +0.05 68 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.61 +0.05 68 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.69 +0.05 68 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.78 +0.06 68 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.86 +0.05 68 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.94 +0.04 68 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.19 0.00 68 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.20 -0.01 67 0 1,000 0
30MAR27 2.10 P 0.00 0.00 0.00 0.24 0.00 68 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.27 -0.01 67 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.31 -0.01 67 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.35 -0.01 67 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.40 -0.02 67 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.46 -0.01 68 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.51 -0.01 68 0 7 0
30MAR27 2.80 P 0.00 0.00 0.00 0.56 -0.01 68 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.61 -0.01 68 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.66 -0.01 67 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.72 -0.01 67 0 34 0
30MAR27 3.20 P 0.74 0.74 0.74 0.77 -0.02 67 17 27 +17
30MAR27 3.30 P 0.00 0.00 0.00 0.84 0.00 67 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.90 -0.01 67 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.96 -0.01 66 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.03 -0.01 67 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.09 -0.03 66 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.17 -0.02 67 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.25 -0.01 67 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.32 -0.01 67 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.39 -0.02 67 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.47 -0.02 67 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.54 -0.02 67 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.62 -0.02 67 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.70 -0.02 67 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.78 -0.02 67 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.86 -0.02 67 0 0 0
TOTAL PUT 285 47,814 +186
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 26 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.34 -0.01 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.94 -0.01 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.66 -0.01 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.60 -0.02 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.85 -0.02 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.48 -0.03 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.49 -0.03 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.84 -0.02 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.44 -0.01 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 -0.01 24 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 26 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 33 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 0.03 -0.01 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.77 -0.01 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.52 -0.02 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.65 -0.02 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.17 -0.01 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 6.02 -0.01 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.15 -0.01 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.47 0.00 25 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$ 9.94
29JUN26 4.72 C 0.00 0.00 0.00 5.25 +0.14 168 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.15 +0.14 163 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.90 +0.13 147 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.66 +0.13 138 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.43 +0.14 136 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.21 +0.16 134 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.93 +0.13 114 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.69 +0.13 106 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.47 +0.15 107 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.23 +0.15 100 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.99 +0.15 93 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.75 +0.15 86 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.51 +0.15 79 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.25 +0.13 67 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 2.01 +0.13 61 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.79 +0.15 60 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.50 +0.11 0 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.26 +0.11 0 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.02 +0.10 0 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.79 +0.11 27 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.57 +0.09 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.39 +0.07 26 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.18 +0.04 26 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.21 +0.16 85 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.93 +0.13 74 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.69 +0.13 69 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.47 +0.15 68 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.23 +0.15 63 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.99 +0.15 59 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.75 +0.15 54 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.51 +0.15 50 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.26 +0.14 44 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.01 +0.13 39 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.79 +0.14 38 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.50 +0.08 0 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.27 +0.05 26 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.06 0.00 26 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.90 -0.02 27 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.76 -0.04 26 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.64 -0.05 26 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.45 -0.04 27 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.20 -0.04 27 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.13 -0.04 27 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
TOTAL CALL 0 6 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 6.51 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 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 36 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.02 -0.01 25 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.29 -0.05 25 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.42 -0.05 26 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.73 -0.08 26 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.12 -0.09 26 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.57 -0.10 26 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.01 -0.15 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.49 -0.15 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 37 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 32 0 0 0
29SEP26 6.51 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 0.01 -0.02 27 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.03 -0.03 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.07 -0.05 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.10 -0.06 27 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.14 -0.08 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.20 -0.08 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.26 -0.10 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.34 -0.11 27 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.44 -0.12 27 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.54 -0.15 27 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.66 -0.16 26 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 0.95 -0.16 27 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.28 -0.17 26 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.68 -0.21 27 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.15 -0.16 31 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.61 -0.15 33 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$ 9.94
28MAY26 7.00 C 0.00 0.00 0.00 2.96 +0.13 117 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.71 +0.13 108 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.46 +0.13 98 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.21 +0.13 89 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.96 +0.13 80 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.69 +0.11 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.44 +0.11 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.19 +0.11 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.94 +0.11 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.70 +0.11 30 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 0.46 +0.09 26 0 63 0
28MAY26 9.75 C 0.17 0.26 0.17 0.26 +0.07 26 3 17 -3
28MAY26 10.00 C 0.11 0.11 0.11 0.12 +0.04 25 4 84 0
28MAY26 10.50 C 0.00 0.00 0.00 0.02 0.00 26 0 20 0
28MAY26 11.00 C 0.02 0.02 0.02 0.01 0.00 32 7 41 +7
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 97 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 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 4.96 +0.13 149 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.71 +0.13 140 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.46 +0.13 131 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.21 +0.13 122 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.96 +0.13 114 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.71 +0.13 107 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.46 +0.13 100 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.21 +0.13 92 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.96 +0.13 85 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.71 +0.13 78 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.46 +0.13 72 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.21 +0.13 66 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.96 +0.13 59 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.69 +0.11 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.44 +0.11 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.19 +0.11 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.94 +0.10 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.70 +0.10 24 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.49 +0.08 26 0 534 0
29JUN26 9.75 C 0.34 0.34 0.30 0.32 +0.05 25 17 89 -13
29JUN26 10.00 C 0.00 0.00 0.00 0.21 +0.04 25 0 92 0
29JUN26 10.50 C 0.09 0.09 0.09 0.09 +0.02 25 15 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 12 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 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 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 45 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.71 +0.13 65 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.46 +0.13 60 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.21 +0.13 54 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.96 +0.13 49 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.69 +0.11 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.44 +0.11 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.19 +0.10 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.95 +0.10 26 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.73 +0.09 26 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.56 +0.07 27 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.42 +0.07 26 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.33 +0.05 27 0 2 0
30JUL26 10.50 C 0.00 0.00 0.00 0.18 +0.03 26 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 26 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 33 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 38 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 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 2.71 +0.13 57 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.46 +0.13 52 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.21 +0.13 48 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.96 +0.13 43 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.69 +0.11 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.45 +0.11 32 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.21 +0.10 30 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.00 +0.09 29 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.82 +0.07 29 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.68 +0.08 29 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.55 +0.06 28 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.45 +0.05 28 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.30 +0.04 29 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.19 +0.03 29 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 +0.01 31 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 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.96 +0.13 96 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.71 +0.13 90 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.46 +0.13 85 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.21 +0.13 79 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.96 +0.13 74 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.71 +0.13 69 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.46 +0.13 64 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.21 +0.13 60 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.96 +0.13 55 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.71 +0.13 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.46 +0.13 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.21 +0.13 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.96 +0.13 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.69 +0.10 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.45 +0.10 29 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.23 +0.09 29 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.05 +0.09 29 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.89 +0.07 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.74 +0.06 28 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.63 +0.06 28 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.53 +0.05 28 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.37 +0.04 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.25 +0.03 28 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.17 +0.03 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 0.00 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 4.21 +0.13 62 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.96 +0.13 58 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.71 +0.13 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.46 +0.13 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.21 +0.13 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.96 +0.13 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.71 +0.13 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.46 +0.13 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.21 +0.13 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.96 +0.12 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.72 +0.10 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.53 +0.09 28 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.37 +0.08 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.22 +0.08 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.08 +0.10 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.92 +0.06 27 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.82 +0.07 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.71 +0.05 27 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.54 +0.04 27 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.40 +0.03 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.30 +0.03 27 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.23 +0.03 28 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 +0.02 28 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.96 +0.13 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.71 +0.13 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.46 +0.12 30 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.22 +0.14 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.97 +0.10 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.84 +0.08 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.68 +0.09 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.52 +0.12 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.34 +0.03 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.25 +0.11 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.09 +0.06 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.98 +0.06 27 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.87 +0.05 27 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.70 +0.05 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.55 +0.04 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.44 +0.04 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.36 +0.04 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.07 0.00 28 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
TOTAL CALL 46 2,204 -9
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 85 0
28MAY26 8.75 P 0.00 0.00 0.00 0.03 -0.01 28 0 74 0
28MAY26 9.00 P 0.10 0.10 0.06 0.06 -0.02 27 31 125 +1
28MAY26 9.25 P 0.00 0.00 0.00 0.11 -0.05 25 0 84 0
28MAY26 9.50 P 0.00 0.00 0.00 0.21 -0.06 25 0 167 0
28MAY26 9.75 P 0.00 0.00 0.00 0.34 -0.09 23 0 96 0
28MAY26 10.00 P 0.00 0.00 0.00 0.53 -0.09 24 0 107 0
28MAY26 10.50 P 0.00 0.00 0.00 0.98 -0.10 26 0 18 0
28MAY26 11.00 P 0.00 0.00 0.00 1.47 -0.10 30 0 17 0
28MAY26 11.50 P 0.00 0.00 0.00 1.96 -0.13 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.45 -0.14 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.94 -0.15 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.44 -0.15 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.95 -0.14 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.45 -0.14 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.95 -0.14 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.45 -0.14 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.94 -0.15 0 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 72 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 3 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 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 -0.01 26 0 15 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 19 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 -0.02 25 0 25 0
29JUN26 9.00 P 0.14 0.14 0.14 0.14 -0.04 25 1 95 -1
29JUN26 9.25 P 0.00 0.00 0.00 0.22 -0.05 24 0 587 0
29JUN26 9.50 P 0.31 0.31 0.31 0.32 -0.07 24 15 586 +15
29JUN26 9.75 P 0.00 0.00 0.00 0.46 -0.07 24 0 32 0
29JUN26 10.00 P 0.59 0.59 0.59 0.62 -0.09 24 1 63 -1
29JUN26 10.50 P 0.00 0.00 0.00 1.02 -0.10 24 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.48 -0.10 25 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.96 -0.13 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.45 -0.14 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.94 -0.15 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.44 -0.15 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.95 -0.14 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.45 -0.14 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.95 -0.14 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.45 -0.14 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.94 -0.15 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 10 0
30JUL26 8.25 P 0.00 0.00 0.00 0.06 -0.02 25 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.16 -0.03 26 0 22 0
30JUL26 9.00 P 0.00 0.00 0.00 0.23 -0.04 26 0 44 0
30JUL26 9.25 P 0.00 0.00 0.00 0.32 -0.04 26 0 19 0
30JUL26 9.50 P 0.42 0.42 0.42 0.43 -0.06 25 9 32 -1
30JUL26 9.75 P 0.00 0.00 0.00 0.56 -0.06 25 0 18 0
30JUL26 10.00 P 0.00 0.00 0.00 0.72 -0.07 25 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.10 -0.08 26 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.52 -0.09 26 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.96 -0.14 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.45 -0.14 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.94 -0.15 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.44 -0.15 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.95 -0.14 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.45 -0.14 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.95 -0.14 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.45 -0.14 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.94 -0.15 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.21 -0.02 30 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.27 -0.04 29 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.36 -0.04 29 0 20 0
28AUG26 9.25 P 0.00 0.00 0.00 0.47 -0.05 30 0 2 0
28AUG26 9.50 P 0.00 0.00 0.00 0.59 -0.05 30 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.74 -0.05 30 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 0.87 -0.05 29 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.21 -0.07 29 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.60 -0.09 29 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.09 -0.10 34 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.57 -0.10 37 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.06 -0.11 41 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.55 -0.13 44 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.04 -0.14 47 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.53 -0.14 49 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.02 -0.14 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 30 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 0.00 30 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 0.00 30 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.10 -0.01 29 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.14 -0.01 29 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.19 -0.02 29 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.25 -0.03 29 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.33 -0.03 29 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.43 -0.03 29 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.54 -0.04 30 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.66 -0.05 30 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.80 -0.05 30 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.95 -0.03 30 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.26 -0.07 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.64 -0.08 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.12 -0.10 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.59 -0.10 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.07 -0.11 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.56 -0.12 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.05 -0.14 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.53 -0.14 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.02 -0.14 46 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.51 -0.15 48 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.00 -0.15 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.07 0.00 28 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 -0.01 28 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.23 -0.02 28 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.29 -0.02 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.37 -0.03 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.46 -0.03 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.56 -0.03 28 0 29 0
30DEC26 9.25 P 0.00 0.00 0.00 0.68 -0.04 29 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.80 -0.05 29 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 0.94 -0.05 29 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.09 -0.06 29 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.42 -0.07 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.80 -0.07 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.20 -0.09 30 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.64 -0.10 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.11 -0.10 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.59 -0.11 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.07 -0.12 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.55 -0.13 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.03 -0.13 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.52 -0.14 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.01 -0.14 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.15 -0.01 28 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.20 -0.01 28 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.25 -0.02 28 0 45 0
30MAR27 8.00 P 0.00 0.00 0.00 0.31 -0.02 28 0 40 0
30MAR27 8.25 P 0.00 0.00 0.00 0.39 -0.03 28 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.47 -0.03 28 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.57 -0.03 28 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.67 -0.04 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.79 -0.05 28 0 2 0
30MAR27 9.50 P 0.00 0.00 0.00 0.92 -0.05 28 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.06 -0.05 28 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.20 -0.06 28 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.53 -0.07 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.89 -0.08 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.29 -0.08 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.71 -0.09 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.15 -0.10 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.62 -0.10 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.10 -0.11 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.57 -0.13 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.05 -0.13 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.53 -0.14 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.02 -0.14 39 0 0 0
TOTAL PUT 57 3,115 +13
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$ 29.90
28MAY26 16.00 C 0.00 0.00 0.00 13.92 +3.71 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 13.42 +3.71 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 12.93 +3.72 86 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 12.43 +3.72 81 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 11.93 +3.72 75 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 11.43 +3.72 69 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 10.93 +3.72 64 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 10.43 +3.72 57 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.93 +3.72 46 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.93 +3.72 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.93 +3.71 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.93 +3.67 0 0 35 0
28MAY26 24.00 C 0.00 0.00 0.00 5.94 +3.58 36 0 98 0
28MAY26 25.00 C 0.00 0.00 0.00 4.94 +3.41 28 0 31 0
28MAY26 26.00 C 0.96 0.96 0.96 3.96 +3.03 30 1 54 -1
28MAY26 27.00 C 0.49 0.87 0.49 3.01 +2.50 30 9 74 -1
28MAY26 28.00 C 0.57 0.57 0.57 2.14 +1.89 30 2 18 +2
28MAY26 29.00 C 0.00 0.00 0.00 1.41 +1.30 30 0 57 0
28MAY26 30.00 C 0.00 0.00 0.00 0.81 +0.76 29 0 80 0
28MAY26 31.00 C 0.00 0.00 0.00 0.44 +0.42 29 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.21 +0.20 29 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.09 +0.08 29 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.96 +3.72 64 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.46 +3.72 57 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.96 +3.72 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 13.46 +3.72 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.96 +3.71 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.47 +3.72 51 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.97 +3.72 46 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.47 +3.72 37 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.97 +3.71 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.47 +3.71 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.98 +3.71 40 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 8.98 +3.69 30 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 7.99 +3.64 33 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 7.00 +3.55 31 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 6.02 +3.37 30 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.08 +3.19 31 0 81 0
29JUN26 26.00 C 0.00 0.00 0.00 4.17 +2.84 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.33 +2.43 30 0 10 0
29JUN26 28.00 C 1.07 1.07 1.07 2.58 +2.00 30 150 150 +148
29JUN26 29.00 C 0.00 0.00 0.00 1.88 +1.52 29 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 1.36 +1.15 29 0 0 0
29JUN26 31.00 C 0.12 0.50 0.12 0.95 +0.83 30 6 1 0
29JUN26 32.00 C 0.15 0.26 0.15 0.64 +0.58 30 34 20 +19
29JUN26 33.00 C 0.00 0.00 0.00 0.42 +0.38 30 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.27 +0.25 30 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.16 +0.15 30 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.10 +0.09 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 14.00 +3.72 47 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 13.50 +3.72 41 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 13.00 +3.72 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 12.50 +3.71 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 12.01 +3.72 37 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 11.51 +3.71 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 11.01 +3.70 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.52 +3.70 33 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.02 +3.68 26 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.03 +3.64 28 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.05 +3.56 29 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.08 +3.43 29 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.14 +3.24 30 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.24 +3.07 30 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.39 +2.76 30 0 19 0
30JUL26 27.00 C 0.00 0.00 0.00 3.60 +2.41 30 0 31 0
30JUL26 28.00 C 0.00 0.00 0.00 2.82 +1.97 28 0 8 0
30JUL26 29.00 C 0.00 0.00 0.00 2.22 +1.63 28 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.71 +1.31 29 0 5 0
30JUL26 31.00 C 0.38 0.38 0.38 1.30 +1.04 29 7 7 +7
30JUL26 32.00 C 0.00 0.00 0.00 0.96 +0.79 29 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.70 +0.59 29 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.50 +0.43 29 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.35 +0.31 30 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 12.54 +3.72 32 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 12.04 +3.71 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 11.55 +3.71 32 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 11.05 +3.70 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.56 +3.70 30 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.06 +3.68 25 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.08 +3.64 28 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.10 +3.55 27 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.14 +3.43 27 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.20 +3.24 27 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.30 +3.01 27 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.46 +2.75 27 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.68 +2.43 27 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 2.89 +1.99 25 0 18 0
28AUG26 29.00 C 1.13 1.13 1.13 2.30 +1.66 25 13 13 +13
28AUG26 30.00 C 0.83 0.83 0.83 1.79 +1.35 26 9 9 +9
28AUG26 31.00 C 0.00 0.00 0.00 1.37 +1.08 26 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 1.03 +0.83 26 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.76 +0.63 26 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.55 +0.47 26 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.39 +0.34 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 14.52 +3.71 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.03 +3.72 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.53 +3.72 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 13.03 +3.71 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.54 +3.71 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.04 +3.71 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.55 +3.70 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.05 +3.69 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.56 +3.68 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.06 +3.65 23 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.08 +3.59 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.11 +3.49 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.17 +3.36 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.25 +3.16 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.38 +2.93 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.57 +2.66 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.82 +2.36 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.15 +2.05 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.56 +1.75 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.05 +1.46 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.62 +1.20 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.26 +0.96 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.97 +0.77 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.73 +0.59 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.55 +0.45 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.41 +0.35 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 14.03 +3.72 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.53 +3.71 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.04 +3.70 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.54 +3.69 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.05 +3.67 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 11.56 +3.65 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.07 +3.63 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.59 +3.60 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.10 +3.55 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.16 +3.45 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.24 +3.32 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.37 +3.17 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.53 +2.99 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.74 +2.78 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.00 +2.56 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.33 +2.33 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.72 +2.09 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.17 +1.86 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.68 +1.63 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.24 +1.42 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.87 +1.22 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.55 +1.04 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.27 +0.88 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.04 +0.74 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.85 +0.62 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 14.07 +3.68 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 13.59 +3.67 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 13.11 +3.66 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.63 +3.64 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.15 +3.61 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 11.68 +3.59 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.21 +3.55 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.74 +3.51 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.29 +3.47 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.39 +3.37 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.52 +3.23 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.68 +3.08 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.90 +2.92 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.16 +2.74 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.47 +2.56 27 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.82 +2.35 27 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.23 +2.14 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.70 +1.96 27 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.21 +1.76 27 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.78 +1.57 27 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.40 +1.41 27 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.05 +1.23 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.76 +1.09 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.49 +0.94 27 0 0 0
TOTAL CALL 231 1,027 +196
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 11 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 33 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 -0.04 47 0 29 0
28MAY26 24.00 P 0.07 0.07 0.07 0.01 -0.14 40 2 22 +2
28MAY26 25.00 P 0.00 0.00 0.00 0.01 -0.36 33 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 0.02 -0.74 30 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 0.08 -1.23 31 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.21 -1.83 30 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.46 -2.44 30 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.90 -2.94 30 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 1.51 -3.31 30 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 2.28 -3.54 30 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 3.16 -3.66 29 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 4.11 -3.71 29 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 5.10 -3.72 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 6.10 -3.72 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 18 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.03 39 0 81 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.08 34 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.17 32 0 14 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 -0.35 31 0 21 0
29JUN26 25.00 P 0.41 0.41 0.41 0.09 -0.60 31 13 13 +13
29JUN26 26.00 P 0.00 0.00 0.00 0.18 -0.95 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.34 -1.36 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.60 -1.72 31 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.96 -2.14 31 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 1.40 -2.56 30 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 1.98 -2.90 30 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 2.66 -3.17 30 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.44 -3.38 30 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.29 -3.53 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.19 -3.63 30 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.13 -3.69 30 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 -0.08 31 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.03 -0.15 32 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.05 -0.30 30 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.11 -0.48 30 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.20 -0.74 30 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.34 -1.06 30 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.57 -1.39 30 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.87 -1.74 30 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 1.26 -2.03 30 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 1.75 -2.35 31 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 2.27 -2.70 30 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 2.93 -2.96 30 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 3.66 -3.18 30 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 4.46 -3.36 30 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 5.32 -3.50 30 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
28AUG26 20.00 P 0.09 0.09 0.09 0.01 -0.05 29 3 3 +3
28AUG26 21.00 P 0.14 0.14 0.14 0.01 -0.11 26 5 5 +5
28AUG26 22.00 P 0.22 0.23 0.18 0.03 -0.20 27 8 8 +8
28AUG26 23.00 P 0.36 0.36 0.27 0.07 -0.34 27 3 3 +3
28AUG26 24.00 P 0.00 0.00 0.00 0.13 -0.55 27 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.24 -0.80 27 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.41 -1.08 27 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.64 -1.39 27 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.96 -1.71 27 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 1.38 -2.03 27 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 1.88 -2.33 27 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 2.40 -2.66 27 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 3.06 -2.89 27 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 3.78 -3.10 27 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 4.57 -3.27 27 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 5.41 -3.41 27 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.05 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.08 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.15 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 -0.26 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.12 -0.41 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.21 -0.61 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.34 -0.85 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.54 -1.11 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.80 -1.41 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.14 -1.71 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.55 -2.02 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 2.05 -2.29 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 2.62 -2.55 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.26 -2.78 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.96 -2.99 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.73 -3.15 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.55 -3.29 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.40 -3.42 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 -0.03 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 -0.04 27 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 -0.06 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 -0.08 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 -0.11 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 -0.14 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 -0.18 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.11 -0.27 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.18 -0.41 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.29 -0.56 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.44 -0.75 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.64 -0.95 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.89 -1.18 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.21 -1.42 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.59 -1.66 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.03 -1.90 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.53 -2.14 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.09 -2.36 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.72 -2.56 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.40 -2.75 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.12 -2.92 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.89 -3.06 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.70 -3.19 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.01 -0.04 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.01 -0.05 25 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.02 -0.07 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.03 -0.09 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.04 -0.11 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.06 -0.14 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.08 -0.17 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 -0.22 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 -0.25 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.22 -0.36 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.33 -0.49 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.47 -0.65 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.66 -0.83 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.91 -1.00 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.20 -1.19 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.54 -1.41 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.93 -1.63 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.39 -1.83 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.90 -2.03 27 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.46 -2.23 27 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.08 -2.41 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.73 -2.59 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.44 -2.75 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.18 -2.90 27 0 0 0
TOTAL PUT 34 522 +34
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 0.87 -0.01 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.78 0.00 43 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.68 0.00 37 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.58 0.00 32 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.48 0.00 27 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.38 -0.01 22 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.29 0.00 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.22 0.00 26 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.11 +0.01 28 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.06 0.00 26 0 15 0
28MAY26 4.60 C 0.00 0.00 0.00 0.04 -0.01 27 0 126 0
28MAY26 4.70 C 0.00 0.00 0.00 0.02 0.00 26 0 85 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 130 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.68 0.00 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.59 0.00 21 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.50 0.00 23 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.42 0.00 24 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.35 0.00 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.28 0.00 26 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.23 0.00 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.10 0.00 27 0 64 0
29JUN26 4.70 C 0.00 0.00 0.00 0.07 -0.01 27 0 216 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 0.00 27 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 0.00 28 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 0.00 29 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 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 48 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 60 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 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 71 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
30JUL26 3.50 C 0.00 0.00 0.00 0.90 +0.01 27 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.80 +0.01 24 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.71 +0.01 25 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.63 +0.01 27 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.54 0.00 26 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.47 0.00 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.40 0.00 27 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.36 +0.02 30 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.30 +0.02 30 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.25 +0.02 30 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.12 0.00 27 0 25 0
30JUL26 4.80 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.04 0.00 30 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.02 0.00 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 38 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 0.91 +0.02 27 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.82 +0.02 27 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.73 +0.02 27 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.64 +0.01 26 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.57 +0.01 27 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.49 0.00 27 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.42 0.00 26 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.36 0.00 27 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.30 0.00 26 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.25 0.00 26 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.20 0.00 26 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.02 0.00 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 0.91 +0.01 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.82 +0.02 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.74 +0.02 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.66 +0.02 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.58 +0.01 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.51 +0.01 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.44 +0.01 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.37 0.00 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.22 0.00 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.18 0.00 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.15 0.00 27 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 -0.01 27 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 23 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 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 32 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 37 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 0.94 +0.02 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.85 +0.01 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.77 +0.01 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.70 +0.02 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.62 +0.01 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.55 +0.01 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.49 0.00 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.43 0.00 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.38 0.00 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 -0.01 28 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 0.00 29 0 3 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 0.00 28 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 0.94 -0.01 27 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.89 +0.02 31 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.81 +0.01 30 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.74 0.00 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.67 0.00 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.61 0.00 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.55 0.00 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.50 0.00 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.45 0.00 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.40 -0.01 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.33 0.00 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.21 0.00 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
TOTAL CALL 0 1,445 0
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 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 60 0
28MAY26 4.10 P 0.00 0.00 0.00 0.03 0.00 29 0 82 0
28MAY26 4.20 P 0.00 0.00 0.00 0.05 0.00 28 0 210 0
28MAY26 4.30 P 0.00 0.00 0.00 0.08 -0.01 27 0 82 0
28MAY26 4.40 P 0.00 0.00 0.00 0.13 -0.01 27 0 41 0
28MAY26 4.50 P 0.00 0.00 0.00 0.19 -0.01 27 0 34 0
28MAY26 4.60 P 0.00 0.00 0.00 0.27 0.00 29 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.36 0.00 32 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.45 0.00 34 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.55 0.00 39 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.64 -0.01 38 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.90 -0.01 55 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.14 +0.01 58 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.39 -0.03 67 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.64 -0.04 75 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.89 +0.01 83 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.14 +0.01 90 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.39 +0.01 97 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.64 -0.03 103 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.89 +0.01 109 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.01 30 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 0.00 28 0 42 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 0.00 29 0 37 0
29JUN26 4.20 P 0.00 0.00 0.00 0.11 0.00 28 0 10 0
29JUN26 4.30 P 0.15 0.15 0.15 0.15 0.00 28 2 2 +2
29JUN26 4.40 P 0.00 0.00 0.00 0.19 -0.01 27 0 28 0
29JUN26 4.50 P 0.00 0.00 0.00 0.25 -0.01 27 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.33 0.00 29 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.41 +0.01 31 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.49 +0.01 32 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.57 0.00 31 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.66 0.00 32 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.90 -0.01 37 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.14 +0.01 39 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.39 -0.03 45 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.64 -0.04 50 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.89 +0.01 55 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.14 +0.01 60 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.39 +0.01 65 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.64 -0.03 69 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.89 +0.01 73 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.13 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.38 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.63 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.88 0.00 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 0.00 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 0.00 30 0 27 0
30JUL26 3.90 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.09 0.00 29 0 10 0
30JUL26 4.10 P 0.00 0.00 0.00 0.12 0.00 29 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.19 -0.01 28 0 10 0
30JUL26 4.40 P 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.30 -0.01 28 0 33 0
30JUL26 4.60 P 0.00 0.00 0.00 0.37 -0.01 29 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.44 -0.01 29 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.52 -0.01 30 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.60 -0.01 30 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.69 0.00 32 0 0 0
30JUL26 5.25 P 0.88 0.88 0.88 0.91 -0.01 33 3 3 +3
30JUL26 5.50 P 0.00 0.00 0.00 1.16 +0.03 38 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.41 -0.01 44 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.66 -0.02 48 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.91 +0.03 53 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.16 -0.01 57 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.41 -0.01 61 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
28AUG26 3.80 P 0.10 0.10 0.10 0.09 0.00 26 30 40 +30
28AUG26 3.90 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.20 0.00 26 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.30 -0.01 26 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 0.35 -0.01 24 0 15 0
28AUG26 4.50 P 0.00 0.00 0.00 0.42 -0.02 24 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.49 -0.01 24 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.57 -0.01 24 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.65 -0.01 24 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.72 -0.02 20 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.82 -0.01 22 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.76 -0.02 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 27 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 0.00 27 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 -0.01 27 0 26 0
29SEP26 3.90 P 0.16 0.16 0.16 0.14 -0.02 26 3 48 +3
29SEP26 4.00 P 0.00 0.00 0.00 0.19 -0.01 27 0 31 0
29SEP26 4.10 P 0.00 0.00 0.00 0.24 -0.01 27 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.28 -0.01 26 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.34 0.00 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.38 -0.02 25 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.46 -0.01 26 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.53 -0.01 26 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.60 -0.02 25 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.68 -0.01 25 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.77 -0.01 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.85 -0.01 25 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.07 -0.02 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.30 -0.02 22 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.54 -0.01 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.78 -0.02 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.02 -0.02 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.77 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.03 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.26 -0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.51 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.75 -0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.00 -0.02 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 -0.01 27 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.26 -0.01 27 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.36 0.00 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.41 -0.01 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.46 -0.01 26 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.52 -0.02 26 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.60 -0.01 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.67 -0.01 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.74 -0.01 26 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.82 -0.01 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.90 -0.01 26 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.11 -0.01 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.32 -0.02 24 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.55 -0.02 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.78 -0.02 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.77 -0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.03 0.00 24 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 6 0
30MAR27 3.60 P 0.00 0.00 0.00 0.17 0.00 28 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.20 -0.01 28 0 20 0
30MAR27 3.80 P 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.27 0.00 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.31 0.00 27 0 37 0
30MAR27 4.10 P 0.00 0.00 0.00 0.36 0.00 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.41 -0.01 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.46 -0.01 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.52 0.00 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.58 -0.01 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.64 -0.01 26 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.72 0.00 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.78 -0.02 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.85 -0.02 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.93 -0.01 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.14 -0.01 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.35 -0.01 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.59 +0.01 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.82 +0.01 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.06 +0.01 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.30 0.00 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.54 0.00 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.79 +0.01 29 0 0 0
TOTAL PUT 38 1,841 +38
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$ 139.80
28MAY26 80.00 C 0.00 0.00 0.00 59.83 +2.79 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 57.30 +2.76 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 54.84 +2.80 94 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 52.34 +2.80 88 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 49.84 +2.80 82 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 47.32 +2.78 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 44.84 +2.79 65 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 42.56 +3.01 99 0 48 0
28MAY26 100.00 C 0.00 0.00 0.00 40.06 +3.01 93 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 37.57 +3.02 88 0 16 0
28MAY26 105.00 C 0.00 0.00 0.00 35.07 +3.02 82 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 32.57 +3.02 77 0 30 0
28MAY26 110.00 C 0.00 0.00 0.00 30.07 +3.02 71 0 21 0
28MAY26 112.50 C 0.00 0.00 0.00 27.35 +2.79 44 0 145 0
28MAY26 115.00 C 0.00 0.00 0.00 24.85 +2.77 40 0 127 0
28MAY26 117.50 C 0.00 0.00 0.00 22.36 +2.74 40 0 137 0
28MAY26 120.00 C 0.00 0.00 0.00 19.89 +2.68 41 0 110 0
28MAY26 122.50 C 0.00 0.00 0.00 17.46 +2.58 41 0 54 0
28MAY26 125.00 C 0.00 0.00 0.00 15.10 +2.42 40 0 110 0
28MAY26 127.50 C 0.00 0.00 0.00 12.86 +2.21 40 0 61 0
28MAY26 130.00 C 0.00 0.00 0.00 10.78 +1.97 40 0 63 0
28MAY26 132.50 C 0.00 0.00 0.00 8.91 +1.94 40 0 44 0
28MAY26 135.00 C 7.00 7.00 7.00 7.26 +1.64 40 3 25 -3
28MAY26 137.50 C 6.40 6.60 5.87 5.96 +1.49 41 100 139 +10
28MAY26 140.00 C 4.32 4.75 4.32 4.75 +1.23 41 16 83 -16
28MAY26 142.50 C 3.87 3.87 3.87 3.73 +1.00 41 1 74 +1
28MAY26 145.00 C 2.51 3.30 2.51 2.89 +0.80 41 7 63 0
28MAY26 147.50 C 2.84 2.84 2.50 2.20 +0.60 41 9 98 -2
28MAY26 150.00 C 1.79 1.79 1.79 1.65 +0.42 41 13 95 -7
28MAY26 152.50 C 0.00 0.00 0.00 1.21 +0.31 41 0 157 0
28MAY26 155.00 C 0.00 0.00 0.00 0.88 +0.23 41 0 62 0
28MAY26 157.50 C 0.00 0.00 0.00 0.63 +0.18 41 0 37 0
28MAY26 160.00 C 0.00 0.00 0.00 0.45 +0.13 41 0 30 0
28MAY26 162.50 C 0.00 0.00 0.00 0.30 +0.08 40 0 2 0
28MAY26 165.00 C 0.00 0.00 0.00 0.20 +0.05 40 0 1 0
29JUN26 80.00 C 0.00 0.00 0.00 59.83 +2.79 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 57.33 +2.79 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 54.84 +2.80 70 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 52.34 +2.80 66 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 49.84 +2.80 61 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 47.34 +2.80 56 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 44.84 +2.79 52 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 42.56 +3.01 67 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 40.06 +3.01 63 0 170 0
29JUN26 102.50 C 0.00 0.00 0.00 37.59 +3.04 60 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 35.07 +3.01 55 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 32.57 +2.99 52 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 30.07 +2.92 48 0 27 0
29JUN26 112.50 C 0.00 0.00 0.00 27.67 +2.90 47 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 25.34 +2.85 45 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 22.99 +2.64 43 0 54 0
29JUN26 120.00 C 0.00 0.00 0.00 20.90 +2.58 43 0 319 0
29JUN26 122.50 C 0.00 0.00 0.00 18.94 +2.52 43 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 17.08 +2.39 43 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 15.40 +2.35 43 0 30 0
29JUN26 130.00 C 12.48 13.88 12.48 13.79 +2.57 43 59 564 -10
29JUN26 132.50 C 0.00 0.00 0.00 12.31 +2.34 43 0 30 0
29JUN26 135.00 C 0.00 0.00 0.00 10.63 +1.88 42 0 35 0
29JUN26 137.50 C 0.00 0.00 0.00 9.43 +1.82 42 0 15 0
29JUN26 140.00 C 8.05 8.05 8.05 8.28 +1.65 42 10 22 0
29JUN26 142.50 C 7.30 7.30 7.30 7.31 +1.52 43 2 31 0
29JUN26 145.00 C 0.00 0.00 0.00 6.40 +1.40 43 0 21 0
29JUN26 147.50 C 0.00 0.00 0.00 5.60 +1.29 43 0 19 0
29JUN26 150.00 C 5.27 5.27 4.64 4.78 +1.07 43 16 33 +5
29JUN26 152.50 C 0.00 0.00 0.00 4.08 +0.90 43 0 114 0
29JUN26 155.00 C 0.00 0.00 0.00 3.59 +0.91 43 0 15 0
29JUN26 157.50 C 3.54 3.54 3.10 3.19 +1.01 44 19 19 +19
29JUN26 160.00 C 0.00 0.00 0.00 2.63 +0.81 43 1 15 -1
29JUN26 162.50 C 0.00 0.00 0.00 2.24 +0.72 43 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 1.91 +0.65 43 0 33 0
30JUL26 92.50 C 0.00 0.00 0.00 47.34 +2.79 47 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 44.84 +2.79 43 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 42.56 +2.99 54 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 40.06 +2.94 50 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 37.59 +2.88 48 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 35.07 +2.70 44 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 32.76 +2.97 44 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 30.62 +3.23 44 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 28.49 +3.03 44 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 26.48 +3.02 44 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 24.51 +2.97 44 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 22.71 +2.27 44 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 20.96 +2.17 44 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 19.32 +2.13 44 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 17.73 +2.00 44 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 16.27 +1.98 44 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 14.82 +2.11 44 0 6 0
30JUL26 135.00 C 0.00 0.00 0.00 13.63 +2.08 44 0 15 0
30JUL26 137.50 C 0.00 0.00 0.00 12.41 +1.88 44 0 25 0
30JUL26 140.00 C 0.00 0.00 0.00 11.30 +1.76 44 0 30 0
30JUL26 142.50 C 0.00 0.00 0.00 10.29 +1.64 44 0 15 0
30JUL26 145.00 C 9.70 9.70 9.34 9.41 +1.58 45 6 36 +6
30JUL26 147.50 C 0.00 0.00 0.00 8.51 +1.42 45 0 76 0
30JUL26 150.00 C 0.00 0.00 0.00 7.60 +1.19 45 0 15 0
30JUL26 152.50 C 0.00 0.00 0.00 6.86 +1.17 45 0 15 0
30JUL26 155.00 C 0.00 0.00 0.00 6.14 +1.06 45 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 5.47 +1.09 45 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 4.91 +1.07 44 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 4.22 +0.78 44 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 3.76 +0.73 44 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 30.01 +3.27 46 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 28.12 +3.20 45 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 26.31 +2.90 45 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 24.54 +2.83 45 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 22.90 +2.75 45 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 21.21 +1.94 45 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 19.77 +1.94 45 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 18.32 +1.83 45 0 20 0
28AUG26 132.50 C 0.00 0.00 0.00 16.98 +1.92 45 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 15.96 +2.04 45 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 14.79 +1.99 46 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 13.64 +1.83 45 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 12.62 +1.72 45 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 11.64 +1.58 46 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 10.74 +1.46 46 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 9.85 +1.29 45 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 8.97 +1.11 45 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 8.26 +1.11 45 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 7.55 +1.27 45 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 6.65 +0.90 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 59.83 +2.79 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 57.33 +2.79 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 54.85 +2.80 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 52.37 +2.76 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 49.91 +2.69 43 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 47.61 +2.68 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 45.37 +2.68 45 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 43.17 +3.57 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 41.02 +3.72 45 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 38.91 +3.59 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 36.85 +3.31 44 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 34.86 +3.32 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 32.94 +2.77 44 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 31.31 +2.94 45 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 29.28 +2.73 44 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 27.55 +2.73 44 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 25.89 +2.66 44 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 24.32 +2.52 44 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 22.81 +2.40 44 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 21.38 +2.36 44 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 20.03 +2.22 44 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 18.96 +2.23 45 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 17.62 +2.00 44 0 200 0
29SEP26 137.50 C 0.00 0.00 0.00 16.59 +2.01 45 0 500 0
29SEP26 140.00 C 0.00 0.00 0.00 15.53 +1.92 45 0 391 0
29SEP26 142.50 C 0.00 0.00 0.00 14.54 +1.83 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 13.59 +1.71 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 12.74 +1.87 46 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 11.93 +1.81 46 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 10.77 +1.35 45 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 10.08 +1.31 45 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 9.41 +1.35 45 0 0 0
29SEP26 160.00 C 9.17 9.17 9.17 8.77 +1.38 45 15 15 +15
29SEP26 162.50 C 0.00 0.00 0.00 7.89 +1.04 45 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 7.29 +0.96 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 60.37 +2.70 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 58.12 +3.13 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 55.97 +2.99 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 53.81 +3.18 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 51.70 +2.58 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 49.66 +2.59 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 47.61 +2.53 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 45.83 +3.19 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 43.66 +2.40 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 41.74 +2.86 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 39.91 +3.32 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 38.13 +3.26 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 36.39 +3.12 44 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 34.71 +2.99 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 33.12 +2.61 44 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 31.56 +2.81 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 30.06 +2.70 44 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 28.66 +2.64 44 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 27.29 +2.62 44 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 25.99 +2.29 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 24.75 +2.23 45 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.56 +2.42 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 22.42 +2.06 45 0 0 0
30DEC26 137.50 C 21.56 21.70 21.56 21.53 +2.17 46 2 2 +2
30DEC26 140.00 C 0.00 0.00 0.00 20.49 +2.08 46 0 0 0
30DEC26 142.50 C 19.53 19.53 19.53 19.52 +2.01 46 10 10 0
30DEC26 145.00 C 0.00 0.00 0.00 18.60 +1.95 46 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 17.72 +1.88 46 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 16.86 +1.70 46 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 16.02 +1.67 46 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 15.18 +1.52 46 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 14.34 +1.78 46 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 13.12 +0.93 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 12.85 +1.58 46 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 12.19 +1.57 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 61.72 +2.66 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 59.58 +2.58 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 57.56 +2.58 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 55.54 +2.58 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 53.52 +2.49 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 51.64 +2.49 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 49.76 +2.49 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 47.88 +2.41 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 46.12 +2.37 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 44.40 +2.37 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 42.67 +2.35 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 41.00 +2.22 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 39.46 +2.23 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 37.91 +2.23 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 36.36 +2.15 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 34.91 +2.06 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 33.55 +2.06 45 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 32.29 +2.59 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 30.88 +2.41 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 29.67 +2.78 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 28.48 +2.62 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 27.29 +2.15 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 26.23 +2.11 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 25.33 +2.26 46 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 24.49 +2.36 46 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 23.31 +2.08 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 22.39 +2.02 46 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 21.51 +1.96 46 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 20.59 +1.70 46 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 19.76 +1.86 46 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 18.95 +1.64 46 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 18.13 +1.67 46 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 16.82 +1.01 45 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 16.03 +1.29 45 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 15.32 +1.20 45 0 0 0
TOTAL CALL 289 5,857 +19
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 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 66 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 62 0 38 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 46 0
28MAY26 107.50 P 0.00 0.00 0.00 0.02 -0.03 41 0 68 0
28MAY26 110.00 P 0.00 0.00 0.00 0.04 -0.06 40 0 49 0
28MAY26 112.50 P 0.30 0.30 0.30 0.08 -0.09 40 5 178 -5
28MAY26 115.00 P 0.00 0.00 0.00 0.15 -0.15 41 0 86 0
28MAY26 117.50 P 0.00 0.00 0.00 0.25 -0.24 40 0 97 0
28MAY26 120.00 P 0.55 0.55 0.54 0.43 -0.34 41 14 48 0
28MAY26 122.50 P 0.00 0.00 0.00 0.69 -0.47 41 0 134 0
28MAY26 125.00 P 1.07 1.10 1.07 1.05 -0.63 41 6 143 +6
28MAY26 127.50 P 1.60 1.60 1.60 1.54 -0.82 41 2 147 -2
28MAY26 130.00 P 2.26 2.26 2.26 2.11 -1.09 40 8 120 -8
28MAY26 132.50 P 0.00 0.00 0.00 2.89 -1.33 40 0 24 0
28MAY26 135.00 P 3.75 3.75 3.75 3.85 -1.58 40 1 32 0
28MAY26 137.50 P 5.21 5.50 4.98 5.01 -1.85 40 19 149 +15
28MAY26 140.00 P 6.69 6.69 6.69 6.34 -1.86 40 15 85 0
28MAY26 142.50 P 0.00 0.00 0.00 7.99 -1.91 41 0 16 0
28MAY26 145.00 P 0.00 0.00 0.00 9.61 -2.14 40 0 87 0
28MAY26 147.50 P 0.00 0.00 0.00 11.45 -2.28 40 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 13.41 -2.40 40 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 15.50 -2.50 40 0 1 0
28MAY26 155.00 P 0.00 0.00 0.00 17.68 -2.59 40 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 19.95 -2.65 40 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 22.28 -3.44 40 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 24.66 -3.39 40 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 26.91 -3.55 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.03 0.00 44 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.05 0.00 44 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.08 0.00 44 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.12 0.00 43 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 0.19 0.00 43 0 185 0
29JUN26 102.50 P 0.00 0.00 0.00 0.28 -0.01 43 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 0.40 -0.02 43 0 16 0
29JUN26 107.50 P 0.00 0.00 0.00 0.57 -0.04 43 0 545 0
29JUN26 110.00 P 0.00 0.00 0.00 0.78 -0.07 43 0 59 0
29JUN26 112.50 P 0.00 0.00 0.00 1.05 -0.10 43 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 1.41 -0.11 43 0 31 0
29JUN26 117.50 P 0.00 0.00 0.00 1.82 -0.24 43 0 18 0
29JUN26 120.00 P 0.00 0.00 0.00 2.25 -0.39 43 0 75 0
29JUN26 122.50 P 0.00 0.00 0.00 2.84 -0.46 43 0 90 0
29JUN26 125.00 P 3.27 3.27 3.27 3.48 -0.58 43 1 30 0
29JUN26 127.50 P 0.00 0.00 0.00 4.28 -0.66 43 0 60 0
29JUN26 130.00 P 0.00 0.00 0.00 5.15 -0.83 42 0 32 0
29JUN26 132.50 P 0.00 0.00 0.00 6.14 -1.00 42 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 7.46 -0.95 43 0 35 0
29JUN26 137.50 P 0.00 0.00 0.00 8.78 -1.02 44 0 16 0
29JUN26 140.00 P 0.00 0.00 0.00 10.26 -1.12 44 0 30 0
29JUN26 142.50 P 0.00 0.00 0.00 11.11 -1.92 42 0 45 0
29JUN26 145.00 P 0.00 0.00 0.00 12.66 -1.66 41 0 1,030 0
29JUN26 147.50 P 0.00 0.00 0.00 14.66 -1.44 43 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 16.44 -1.53 43 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 18.23 -1.68 43 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 20.17 -1.77 43 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 22.12 -2.62 43 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 24.19 -2.77 43 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 26.16 -3.07 42 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 28.37 -3.19 43 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.26 -0.04 44 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.36 -0.06 44 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 0.49 -0.09 44 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.66 -0.11 44 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 0.86 -0.16 44 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 1.14 -0.15 44 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 1.44 -0.23 44 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 1.82 -0.26 44 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 2.25 -0.34 44 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 2.76 -0.38 44 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 3.35 -0.49 44 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 3.89 -0.64 43 0 47 0
30JUL26 122.50 P 0.00 0.00 0.00 4.61 -0.72 43 0 62 0
30JUL26 125.00 P 0.00 0.00 0.00 5.47 -0.76 43 0 75 0
30JUL26 127.50 P 0.00 0.00 0.00 6.41 -0.88 43 0 30 0
30JUL26 130.00 P 0.00 0.00 0.00 7.45 -0.96 44 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 8.59 -1.04 44 0 45 0
30JUL26 135.00 P 0.00 0.00 0.00 9.85 -1.10 44 0 24 0
30JUL26 137.50 P 11.03 11.03 11.03 10.75 -1.61 43 15 30 +15
30JUL26 140.00 P 0.00 0.00 0.00 12.26 -1.64 43 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 13.58 -1.92 43 0 22 0
30JUL26 145.00 P 0.00 0.00 0.00 15.15 -2.04 43 0 15 0
30JUL26 147.50 P 0.00 0.00 0.00 16.80 -2.21 43 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 18.60 -2.26 44 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 20.46 -2.26 44 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 22.32 -2.36 44 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 24.23 -2.47 45 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 26.11 -2.62 44 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 28.23 -2.66 45 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 30.31 -2.74 45 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 3.42 -0.49 45 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 4.08 -0.50 45 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 4.75 -0.63 45 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 5.37 -0.72 44 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 6.18 -0.86 44 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 7.03 -1.02 44 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 8.04 -1.10 44 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 9.05 -1.26 44 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 10.19 -1.38 44 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 11.42 -1.49 44 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 12.74 -1.60 44 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 14.13 -1.81 44 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 15.72 -1.83 44 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 17.27 -1.94 45 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 18.90 -2.10 45 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 20.61 -2.12 45 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 22.49 -2.11 46 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 24.30 -2.16 46 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 26.17 -2.20 46 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 28.06 -2.33 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.29 -0.04 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.38 -0.06 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.51 -0.07 45 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.65 -0.10 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.86 -0.09 45 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.06 -0.15 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 1.35 -0.14 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 1.63 -0.21 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 2.01 -0.22 45 0 18 0
29SEP26 102.50 P 0.00 0.00 0.00 2.41 -0.25 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 2.88 -0.31 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 3.41 -0.32 45 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 3.95 -0.44 45 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 4.64 -0.44 45 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 5.33 -0.50 45 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 6.10 -0.58 45 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 6.76 -0.79 44 0 21 0
29SEP26 122.50 P 0.00 0.00 0.00 7.60 -0.98 44 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 8.60 -1.03 44 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 9.63 -1.14 44 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 10.77 -1.21 44 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 11.96 -1.30 44 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 13.15 -1.47 44 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 14.50 -1.57 44 0 375 0
29SEP26 140.00 P 0.00 0.00 0.00 15.93 -1.66 44 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 17.42 -1.75 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 18.98 -1.84 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 20.60 -2.05 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 22.29 -2.06 45 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 24.14 -1.99 46 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 25.93 -2.07 46 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 27.76 -2.12 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 29.64 -2.12 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 31.55 -2.24 46 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 33.51 -2.32 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.04 -0.09 45 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.25 -0.14 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.55 -0.14 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 1.85 -0.15 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.21 -0.21 45 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 2.62 -0.21 45 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 3.04 -0.27 45 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 3.56 -0.30 45 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 4.11 -0.30 45 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 4.67 -0.39 45 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 5.35 -0.42 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 6.06 -0.42 45 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 6.78 -0.51 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 7.62 -0.56 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 8.50 -0.57 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 9.40 -0.34 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 10.05 -0.74 44 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 11.09 -0.85 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 12.14 -0.93 44 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 13.19 -1.11 44 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 14.38 -1.22 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 15.66 -1.30 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 17.00 -1.59 44 0 54 0
30DEC26 137.50 P 0.00 0.00 0.00 18.40 -1.46 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 19.86 -1.53 44 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 21.37 -1.60 45 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 22.94 -1.67 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 24.55 -1.92 45 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 26.25 -1.76 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 28.04 -1.95 45 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 29.82 -1.98 46 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 31.61 -2.01 46 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 33.42 -1.90 46 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 35.28 -1.92 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 37.17 -1.97 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.89 -0.14 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.20 -0.21 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.62 -0.22 45 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 3.05 -0.21 45 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 3.48 -0.31 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.05 -0.30 45 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.61 -0.31 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.18 -0.40 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 5.87 -0.43 45 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 6.60 -0.43 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 7.33 -0.45 45 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 8.11 -0.58 45 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.02 -0.57 45 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 9.92 -0.58 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 10.83 -0.52 45 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 11.84 -0.39 45 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 12.55 -0.76 44 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 13.61 -0.88 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 14.69 -1.14 44 0 40 0
30MAR27 127.50 P 0.00 0.00 0.00 15.93 -1.17 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 17.22 -1.19 44 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 18.52 -1.27 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 19.87 -1.50 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 21.27 -1.52 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 22.62 -1.54 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 24.18 -1.75 44 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 25.68 -1.68 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 27.27 -1.97 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 29.09 -1.88 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 30.76 -1.95 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 32.68 -1.60 45 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 34.44 -1.86 45 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 36.24 -1.89 46 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 38.06 -1.92 46 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 39.92 -1.96 46 0 0 0
TOTAL PUT 86 8,159 +21
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 33.28
28MAY26 22.00 C 0.00 0.00 0.00 11.31 +0.10 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.32 +0.01 59 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.35 +0.12 66 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 8.41 +0.17 71 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 7.36 +0.09 54 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 6.36 +0.05 46 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 5.40 +0.13 45 0 20 0
28MAY26 29.00 C 0.00 0.00 0.00 4.47 +0.02 44 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 3.56 +0.06 41 0 22 0
28MAY26 31.00 C 2.70 2.70 2.70 2.86 +0.12 45 15 167 +13
28MAY26 32.00 C 0.00 0.00 0.00 2.19 +0.16 45 0 212 0
28MAY26 33.00 C 1.41 1.47 1.41 1.59 +0.06 44 21 684 -15
28MAY26 34.00 C 1.20 1.21 1.00 1.13 +0.07 44 39 634 -2
28MAY26 35.00 C 0.83 0.83 0.69 0.78 +0.07 44 586 1,030 +37
28MAY26 36.00 C 0.58 0.59 0.46 0.54 +0.09 45 232 726 -30
28MAY26 37.00 C 0.40 0.40 0.30 0.37 +0.09 46 36 724 -27
28MAY26 38.00 C 0.27 0.27 0.23 0.25 +0.09 47 70 813 +4
28MAY26 39.00 C 0.00 0.00 0.00 0.17 +0.08 48 0 780 0
28MAY26 40.00 C 0.12 0.13 0.12 0.11 +0.06 48 27 2,318 +19
28MAY26 41.00 C 0.00 0.00 0.00 0.08 +0.06 50 0 567 0
28MAY26 42.00 C 0.00 0.00 0.00 0.05 +0.04 50 0 533 0
28MAY26 43.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 502 0
28MAY26 44.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 350 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 235 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 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 72 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 0.03 0.03 0.03 0.01 0.00 90 80 256 0
29JUN26 17.50 C 0.00 0.00 0.00 15.84 +0.09 0 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 15.40 +0.07 78 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.85 +0.03 44 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 14.36 +0.20 57 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 13.86 +0.08 53 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 13.37 +0.18 55 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 12.52 +0.22 74 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.43 +0.09 57 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 10.51 +0.14 60 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 9.35 -0.05 0 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 8.46 +0.04 44 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 7.76 +0.26 56 0 17 0
29JUN26 27.00 C 6.74 6.79 6.74 6.67 -0.03 46 415 403 +388
29JUN26 28.00 C 0.00 0.00 0.00 5.80 -0.02 45 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 5.16 +0.15 49 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 4.38 +0.10 47 0 206 0
29JUN26 31.00 C 3.40 3.40 3.40 3.63 +0.17 45 15 150 0
29JUN26 32.00 C 2.81 3.03 2.81 3.01 +0.17 45 17 355 0
29JUN26 33.00 C 2.41 2.41 2.41 2.47 +0.13 45 2 1,003 0
29JUN26 34.00 C 0.00 0.00 0.00 2.02 +0.12 45 0 983 0
29JUN26 35.00 C 1.67 1.67 1.49 1.63 +0.09 45 23 525 +6
29JUN26 36.00 C 1.37 1.37 1.20 1.30 +0.07 45 2 388 0
29JUN26 37.00 C 1.10 1.12 1.01 1.03 +0.06 45 95 694 +14
29JUN26 38.00 C 0.89 0.92 0.81 0.83 +0.06 45 39 875 0
29JUN26 39.00 C 0.71 0.71 0.61 0.66 +0.06 46 9 622 0
29JUN26 40.00 C 0.57 0.59 0.50 0.51 +0.05 46 6 2,476 -5
29JUN26 41.00 C 0.41 0.41 0.41 0.40 +0.05 46 10 469 -10
29JUN26 42.00 C 0.32 0.32 0.32 0.31 +0.04 46 72 814 0
29JUN26 43.00 C 0.31 0.31 0.27 0.23 +0.03 46 30 228 0
29JUN26 44.00 C 0.23 0.25 0.22 0.18 +0.03 46 67 738 +67
29JUN26 45.00 C 0.00 0.00 0.00 0.14 +0.02 47 0 912 0
29JUN26 46.00 C 0.00 0.00 0.00 0.11 +0.02 47 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 155 0
29JUN26 50.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 300 0
29JUN26 52.50 C 0.00 0.00 0.00 0.02 0.00 49 0 484 0
30JUL26 22.00 C 0.00 0.00 0.00 11.56 +0.22 53 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.62 +0.10 52 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.56 -0.02 43 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.79 +0.11 49 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.81 -0.04 44 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.97 +0.05 44 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.28 +0.12 47 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.54 +0.01 46 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.85 +0.01 46 0 0 0
30JUL26 31.00 C 4.00 4.06 4.00 4.27 +0.19 46 60 60 +31
30JUL26 32.00 C 3.47 3.47 3.47 3.66 +0.17 46 15 15 -15
30JUL26 33.00 C 3.18 3.19 3.18 3.14 +0.14 45 45 131 -15
30JUL26 34.00 C 0.00 0.00 0.00 2.71 +0.15 46 0 173 0
30JUL26 35.00 C 2.20 2.20 2.20 2.32 +0.12 46 2 74 0
30JUL26 36.00 C 1.87 1.95 1.87 1.98 +0.11 46 77 145 +31
30JUL26 37.00 C 1.64 1.70 1.64 1.69 +0.12 46 30 51 0
30JUL26 38.00 C 1.40 1.42 1.40 1.45 +0.15 47 30 51 +1
30JUL26 39.00 C 1.30 1.30 1.19 1.24 +0.16 47 32 124 +30
30JUL26 40.00 C 1.11 1.13 1.10 1.06 +0.17 48 32 42 -4
30JUL26 41.00 C 0.00 0.00 0.00 0.91 +0.18 48 0 97 0
30JUL26 42.00 C 0.80 0.80 0.80 0.78 +0.19 49 15 100 +1
30JUL26 43.00 C 0.00 0.00 0.00 0.66 +0.18 49 0 71 0
30JUL26 44.00 C 0.00 0.00 0.00 0.56 +0.17 49 0 63 0
30JUL26 45.00 C 0.47 0.47 0.47 0.48 +0.17 49 34 80 0
30JUL26 46.00 C 0.44 0.44 0.44 0.41 +0.16 50 45 45 +45
28AUG26 24.00 C 0.00 0.00 0.00 9.82 0.00 47 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.97 -0.03 47 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.22 +0.08 48 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.40 -0.04 47 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.64 -0.06 46 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.95 -0.05 46 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.31 -0.06 46 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.71 +0.08 46 0 0 0
28AUG26 32.00 C 4.36 4.36 4.36 4.29 +0.19 48 15 30 +15
28AUG26 33.00 C 0.00 0.00 0.00 3.76 +0.14 47 0 123 0
28AUG26 34.00 C 3.33 3.33 3.21 3.34 +0.14 48 30 60 +30
28AUG26 35.00 C 2.94 3.02 2.86 2.94 +0.12 48 60 75 +48
28AUG26 36.00 C 2.55 2.67 2.55 2.60 +0.10 48 60 50 +40
28AUG26 37.00 C 2.26 2.29 2.14 2.30 +0.10 48 40 55 +40
28AUG26 38.00 C 1.94 1.94 1.94 2.03 +0.11 48 15 15 +15
28AUG26 39.00 C 1.86 1.91 1.86 1.80 +0.13 49 16 31 +16
28AUG26 40.00 C 1.65 1.70 1.52 1.60 +0.15 49 97 102 +86
28AUG26 41.00 C 0.00 0.00 0.00 1.40 +0.15 49 0 0 0
28AUG26 42.00 C 1.25 1.25 1.24 1.25 +0.17 50 30 30 +30
28AUG26 43.00 C 0.00 0.00 0.00 1.10 +0.16 50 0 33 0
28AUG26 44.00 C 0.00 0.00 0.00 0.97 +0.16 50 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 11.81 +0.19 48 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 10.93 +0.19 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.09 -0.04 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.28 -0.04 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.49 -0.06 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.75 -0.06 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.06 -0.07 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.33 -0.12 46 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 5.73 -0.11 46 0 77 0
29SEP26 31.00 C 5.13 5.13 5.13 5.30 +0.17 48 5 303 +5
29SEP26 32.00 C 0.00 0.00 0.00 4.80 +0.18 48 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 4.34 +0.19 48 0 989 0
29SEP26 34.00 C 3.84 3.84 3.84 3.91 +0.15 48 1 776 0
29SEP26 35.00 C 0.00 0.00 0.00 3.52 +0.15 48 0 650 0
29SEP26 36.00 C 0.00 0.00 0.00 3.17 +0.14 49 0 1,394 0
29SEP26 37.00 C 0.00 0.00 0.00 2.86 +0.13 49 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 2.57 +0.11 49 0 750 0
29SEP26 39.00 C 0.00 0.00 0.00 2.32 +0.11 49 0 1,505 0
29SEP26 40.00 C 1.98 2.03 1.98 2.11 +0.13 50 2 1,920 0
29SEP26 41.00 C 0.00 0.00 0.00 1.90 +0.13 50 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 1.71 +0.13 50 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 1.54 +0.13 51 0 182 0
29SEP26 44.00 C 1.38 1.38 1.38 1.38 +0.12 51 4 76 0
29SEP26 45.00 C 0.00 0.00 0.00 1.25 +0.12 51 0 2,735 0
29SEP26 46.00 C 0.00 0.00 0.00 1.12 +0.11 51 0 25 0
29SEP26 47.00 C 1.03 1.03 1.03 1.01 +0.11 51 2 17 +2
29SEP26 48.00 C 0.00 0.00 0.00 0.91 +0.10 51 0 53 0
29SEP26 49.00 C 0.00 0.00 0.00 0.82 +0.09 52 0 19 0
29SEP26 50.00 C 0.80 0.80 0.80 0.74 +0.11 52 5 1,717 0
29SEP26 52.50 C 0.00 0.00 0.00 0.56 +0.08 52 0 247 0
30DEC26 22.00 C 0.00 0.00 0.00 12.45 +0.18 50 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.66 +0.04 50 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 10.89 -0.03 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.16 -0.03 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.47 0.00 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.80 -0.02 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.17 -0.03 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.65 +0.17 49 0 55 0
30DEC26 30.00 C 0.00 0.00 0.00 7.02 -0.02 48 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 6.50 +0.15 48 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 6.13 +0.24 50 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 5.64 +0.21 49 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 5.23 +0.19 49 0 178 0
30DEC26 35.00 C 0.00 0.00 0.00 4.82 +0.16 49 0 637 0
30DEC26 36.00 C 0.00 0.00 0.00 4.46 +0.15 49 0 80 0
30DEC26 37.00 C 0.00 0.00 0.00 4.13 +0.15 49 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 3.83 +0.14 50 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 3.55 +0.14 50 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 3.31 +0.14 50 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 3.05 +0.13 50 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 2.82 +0.12 50 0 91 0
30DEC26 43.00 C 0.00 0.00 0.00 2.60 +0.11 50 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 2.40 +0.10 50 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 2.22 +0.09 50 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 2.05 +0.14 50 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 1.89 +0.13 50 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.75 +0.12 50 0 0 0
30DEC26 49.00 C 1.78 1.78 1.69 1.62 +0.11 50 10 46 -2
30DEC26 50.00 C 0.00 0.00 0.00 1.49 +0.10 50 0 14 0
30DEC26 52.50 C 1.33 1.33 1.31 1.23 +0.08 51 6 143 +6
30MAR27 22.00 C 0.00 0.00 0.00 13.08 +0.17 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.35 +0.18 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.63 +0.17 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.95 +0.17 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.30 -0.02 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.68 -0.02 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.09 -0.01 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.53 -0.01 49 0 0 0
30MAR27 30.00 C 8.00 8.00 8.00 8.00 0.00 49 1 23 +1
30MAR27 31.00 C 0.00 0.00 0.00 7.51 +0.19 49 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 7.06 +0.13 49 0 15 0
30MAR27 33.00 C 6.67 6.67 6.67 6.71 +0.28 50 5 5 +5
30MAR27 34.00 C 0.00 0.00 0.00 6.22 +0.18 49 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 5.84 +0.17 49 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 5.49 +0.17 49 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 5.18 +0.17 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.87 +0.19 50 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 4.58 +0.18 50 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 4.32 +0.19 50 0 13 0
30MAR27 41.00 C 0.00 0.00 0.00 4.03 +0.15 50 0 18 0
30MAR27 42.00 C 0.00 0.00 0.00 3.80 +0.15 50 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 3.62 +0.20 51 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 3.40 +0.20 51 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 3.20 +0.20 51 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 3.01 +0.19 51 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.84 +0.20 51 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.67 +0.19 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.52 +0.19 51 0 75 0
TOTAL CALL 2,729 54,503 +901
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 73 0
28MAY26 26.00 P 0.00 0.00 0.00 0.02 -0.04 48 0 189 0
28MAY26 27.00 P 0.00 0.00 0.00 0.05 -0.06 48 0 461 0
28MAY26 28.00 P 0.00 0.00 0.00 0.10 -0.08 47 0 497 0
28MAY26 29.00 P 0.23 0.26 0.23 0.18 -0.11 46 44 682 -34
28MAY26 30.00 P 0.38 0.39 0.34 0.33 -0.13 46 85 792 +50
28MAY26 31.00 P 0.64 0.64 0.60 0.55 -0.15 46 41 651 -19
28MAY26 32.00 P 0.90 1.02 0.84 0.83 -0.19 44 373 1,739 +297
28MAY26 33.00 P 1.23 1.47 1.23 1.25 -0.21 44 239 1,134 +43
28MAY26 34.00 P 1.88 1.99 1.76 1.78 -0.22 44 252 859 +104
28MAY26 35.00 P 2.55 2.55 2.55 2.47 -0.24 45 15 980 0
28MAY26 36.00 P 0.00 0.00 0.00 3.23 -0.20 46 0 583 0
28MAY26 37.00 P 0.00 0.00 0.00 4.15 -0.10 51 0 694 0
28MAY26 38.00 P 0.00 0.00 0.00 5.04 -0.10 53 0 354 0
28MAY26 39.00 P 0.00 0.00 0.00 6.00 -0.07 57 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 6.93 -0.10 59 0 473 0
28MAY26 41.00 P 0.00 0.00 0.00 7.97 -0.05 68 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 8.88 -0.14 67 0 292 0
28MAY26 43.00 P 0.00 0.00 0.00 9.85 -0.17 69 0 114 0
28MAY26 44.00 P 0.00 0.00 0.00 10.87 -0.15 75 0 73 0
28MAY26 45.00 P 0.00 0.00 0.00 11.85 -0.17 78 0 24 0
28MAY26 46.00 P 0.00 0.00 0.00 12.85 -0.17 83 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.87 -0.15 89 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 14.85 -0.17 91 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.85 -0.17 95 0 10 0
28MAY26 50.00 P 0.00 0.00 0.00 16.85 -0.17 99 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 19.35 -0.17 108 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.85 -0.17 117 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 24.37 -0.15 128 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 26.81 -0.21 126 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.03 51 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.04 50 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 -0.05 48 0 107 0
29JUN26 25.00 P 0.00 0.00 0.00 0.13 -0.06 48 0 196 0
29JUN26 26.00 P 0.00 0.00 0.00 0.21 -0.08 47 0 326 0
29JUN26 27.00 P 0.38 0.38 0.38 0.33 -0.08 47 2 888 -2
29JUN26 28.00 P 0.00 0.00 0.00 0.47 -0.10 47 0 946 0
29JUN26 29.00 P 0.70 0.71 0.70 0.66 -0.12 46 24 1,427 0
29JUN26 30.00 P 0.95 0.95 0.95 0.89 -0.14 45 14 3,289 +10
29JUN26 31.00 P 0.00 0.00 0.00 1.20 -0.15 45 0 1,001 0
29JUN26 32.00 P 1.58 1.58 1.58 1.59 -0.14 44 18 1,405 +3
29JUN26 33.00 P 2.01 2.24 2.01 2.05 -0.15 44 108 1,144 +63
29JUN26 34.00 P 2.70 2.70 2.58 2.58 -0.18 44 49 1,177 -23
29JUN26 35.00 P 3.19 3.28 3.13 3.19 -0.25 44 90 367 -46
29JUN26 36.00 P 0.00 0.00 0.00 3.91 -0.21 45 0 310 0
29JUN26 37.00 P 0.00 0.00 0.00 4.60 -0.26 44 0 688 0
29JUN26 38.00 P 0.00 0.00 0.00 5.58 -0.03 49 0 657 0
29JUN26 39.00 P 0.00 0.00 0.00 6.29 -0.18 46 0 282 0
29JUN26 40.00 P 7.43 7.43 7.37 7.32 -0.06 52 49 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 8.13 -0.24 50 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 9.18 -0.12 55 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 10.15 -0.08 58 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 11.13 +0.02 61 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 12.05 -0.02 61 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 12.87 -0.16 56 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.87 -0.15 59 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.86 -0.16 61 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 15.85 -0.17 63 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 16.85 -0.17 66 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 19.35 -0.17 71 0 45 0
30JUL26 22.00 P 0.00 0.00 0.00 0.09 -0.04 48 0 59 0
30JUL26 23.00 P 0.00 0.00 0.00 0.14 -0.05 48 0 32 0
30JUL26 24.00 P 0.00 0.00 0.00 0.22 -0.06 48 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.32 -0.07 47 0 196 0
30JUL26 26.00 P 0.00 0.00 0.00 0.46 -0.06 47 0 32 0
30JUL26 27.00 P 0.00 0.00 0.00 0.63 -0.07 47 0 55 0
30JUL26 28.00 P 0.00 0.00 0.00 0.83 -0.09 46 0 98 0
30JUL26 29.00 P 0.00 0.00 0.00 1.07 -0.11 46 0 18 0
30JUL26 30.00 P 1.44 1.44 1.44 1.38 -0.11 45 15 73 +15
30JUL26 31.00 P 1.71 1.75 1.71 1.74 -0.12 45 8 88 +7
30JUL26 32.00 P 2.15 2.26 2.15 2.18 -0.12 45 132 202 +116
30JUL26 33.00 P 2.76 2.76 2.63 2.65 -0.15 45 205 538 +130
30JUL26 34.00 P 3.18 3.18 3.18 3.20 -0.16 45 15 457 +15
30JUL26 35.00 P 3.78 3.80 3.78 3.82 -0.17 45 30 180 0
30JUL26 36.00 P 4.41 4.41 4.41 4.41 -0.12 44 1 59 -1
30JUL26 37.00 P 0.00 0.00 0.00 5.28 -0.04 47 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.04 +0.02 48 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.84 -0.01 48 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.66 +0.01 49 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.51 -0.07 49 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.38 -0.10 50 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.27 -0.23 51 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.20 -0.31 52 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.23 -0.26 55 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.17 -0.25 56 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.33 -0.16 46 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.48 -0.16 46 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.66 -0.16 46 0 15 0
28AUG26 27.00 P 0.00 0.00 0.00 0.88 -0.17 46 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 1.17 -0.14 47 0 16 0
28AUG26 29.00 P 1.56 1.56 1.56 1.50 -0.12 47 3 19 +3
28AUG26 30.00 P 0.00 0.00 0.00 1.86 -0.11 47 0 0 0
28AUG26 31.00 P 2.32 2.32 2.32 2.24 -0.14 47 15 30 0
28AUG26 32.00 P 2.78 2.80 2.78 2.69 -0.15 47 36 42 +36
28AUG26 33.00 P 3.33 3.33 3.23 3.20 -0.15 47 215 258 +215
28AUG26 34.00 P 3.87 3.87 3.76 3.76 -0.17 47 105 123 +80
28AUG26 35.00 P 0.00 0.00 0.00 4.37 -0.16 47 0 67 0
28AUG26 36.00 P 0.00 0.00 0.00 5.02 -0.18 47 0 7 0
28AUG26 37.00 P 0.00 0.00 0.00 5.70 -0.08 47 0 9 0
28AUG26 38.00 P 0.00 0.00 0.00 6.54 +0.02 49 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.31 +0.04 50 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.10 +0.02 50 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.92 +0.04 50 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.75 +0.02 51 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.61 +0.03 51 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.48 -0.16 51 0 0 0
29SEP26 22.00 P 0.40 0.40 0.40 0.25 -0.16 46 8 100 0
29SEP26 23.00 P 0.00 0.00 0.00 0.37 -0.16 46 2 43 +2
29SEP26 24.00 P 0.00 0.00 0.00 0.52 -0.15 46 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 0.71 -0.15 47 2 80 -2
29SEP26 26.00 P 1.01 1.01 1.01 0.94 -0.15 47 5 180 0
29SEP26 27.00 P 0.00 0.00 0.00 1.22 -0.13 47 0 258 0
29SEP26 28.00 P 0.00 0.00 0.00 1.53 -0.12 47 0 183 0
29SEP26 29.00 P 0.00 0.00 0.00 1.88 -0.10 47 0 357 0
29SEP26 30.00 P 0.00 0.00 0.00 2.26 -0.11 47 0 812 0
29SEP26 31.00 P 0.00 0.00 0.00 2.69 -0.10 47 0 1,583 0
29SEP26 32.00 P 0.00 0.00 0.00 3.16 -0.10 47 0 374 0
29SEP26 33.00 P 0.00 0.00 0.00 3.68 -0.11 47 0 2,206 0
29SEP26 34.00 P 0.00 0.00 0.00 4.25 -0.11 47 0 851 0
29SEP26 35.00 P 0.00 0.00 0.00 4.86 -0.15 48 0 1,631 0
29SEP26 36.00 P 0.00 0.00 0.00 5.49 -0.16 48 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 6.18 -0.09 48 0 891 0
29SEP26 38.00 P 0.00 0.00 0.00 6.99 +0.02 50 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 7.70 -0.02 49 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 8.48 -0.02 50 0 2,000 0
29SEP26 41.00 P 9.17 9.17 9.17 9.21 -0.08 49 2 591 0
29SEP26 42.00 P 0.00 0.00 0.00 10.11 0.00 51 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 10.98 +0.05 51 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.82 +0.02 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.69 +0.02 52 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 13.56 +0.01 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.56 +0.04 54 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.51 -0.06 55 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 16.63 +0.04 60 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 17.61 +0.01 61 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 20.03 -0.01 64 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.73 -0.04 48 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 0.94 -0.09 49 2 38 0
30DEC26 24.00 P 0.00 0.00 0.00 1.17 -0.10 49 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.45 -0.07 49 2 117 0
30DEC26 26.00 P 0.00 0.00 0.00 1.75 -0.07 49 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 2.06 -0.09 48 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 2.43 -0.06 48 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 2.82 -0.07 48 0 87 0
30DEC26 30.00 P 0.00 0.00 0.00 3.25 -0.08 48 0 144 0
30DEC26 31.00 P 0.00 0.00 0.00 3.72 -0.08 48 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 4.21 -0.10 48 0 490 0
30DEC26 33.00 P 4.80 4.86 4.80 4.68 -0.08 48 166 981 +166
30DEC26 34.00 P 5.40 5.40 5.40 5.30 -0.10 48 2 230 +2
30DEC26 35.00 P 0.00 0.00 0.00 5.91 -0.11 48 0 163 0
30DEC26 36.00 P 0.00 0.00 0.00 6.46 -0.25 48 0 88 0
30DEC26 37.00 P 7.17 7.17 7.17 7.22 -0.03 48 6 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 8.05 +0.09 50 0 1,162 0
30DEC26 39.00 P 0.00 0.00 0.00 8.66 -0.01 49 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 9.47 +0.04 50 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 10.22 +0.04 50 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 11.01 +0.04 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.80 +0.04 51 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.61 +0.04 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.38 -0.01 50 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 14.26 +0.03 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.11 +0.03 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.97 +0.03 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.87 +0.06 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.61 -0.16 50 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 20.40 +0.07 58 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.16 -0.13 49 0 12 0
30MAR27 23.00 P 0.00 0.00 0.00 1.44 -0.10 49 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.74 -0.06 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.05 -0.07 49 0 26 0
30MAR27 26.00 P 0.00 0.00 0.00 2.37 -0.06 49 0 18 0
30MAR27 27.00 P 2.78 2.78 2.78 2.71 -0.07 48 2 3 +2
30MAR27 28.00 P 0.00 0.00 0.00 3.11 -0.07 48 0 21 0
30MAR27 29.00 P 0.00 0.00 0.00 3.53 -0.08 48 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 3.91 -0.12 48 0 232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.45 -0.14 48 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 4.97 -0.10 48 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 5.52 -0.10 48 0 22 0
30MAR27 34.00 P 0.00 0.00 0.00 6.11 -0.08 48 0 35 0
30MAR27 35.00 P 0.00 0.00 0.00 6.70 -0.10 48 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 7.34 -0.10 48 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 8.00 -0.12 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.76 +0.04 49 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.47 +0.04 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.20 +0.07 50 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 10.94 +0.04 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.71 +0.05 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.48 +0.05 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.27 +0.05 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.06 +0.04 50 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.88 +0.05 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.70 +0.05 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.54 +0.06 50 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 17.38 +0.05 51 0 0 0
TOTAL PUT 2,382 55,219 +1,232
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.96
28MAY26 3.90 C 0.000 0.000 0.000 2.063 +0.017 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.963 +0.017 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.863 +0.017 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.764 +0.017 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.666 +0.019 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.563 +0.016 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.461 +0.014 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.361 +0.014 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.261 +0.014 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.162 +0.014 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.067 +0.019 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.967 +0.019 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 0.712 +0.012 0 0 0 0
28MAY26 5.50 C 0.470 0.492 0.454 0.490 +0.034 28 225 185 +85
28MAY26 5.75 C 0.000 0.000 0.000 0.269 +0.022 23 0 31 0
28MAY26 6.00 C 0.133 0.133 0.103 0.113 +0.007 22 79 311 -60
28MAY26 6.25 C 0.045 0.048 0.036 0.034 -0.002 21 90 254 +79
28MAY26 6.50 C 0.015 0.015 0.015 0.008 -0.001 22 3 228 0
28MAY26 6.75 C 0.000 0.000 0.000 0.002 0.000 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 37 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 46 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.161 +0.006 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.073 +0.018 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.963 +0.017 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.863 +0.007 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.776 +0.020 30 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.666 +0.009 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.563 +0.016 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.463 +0.006 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.376 +0.018 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.263 +0.004 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.178 +0.018 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.067 +0.019 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.988 +0.040 26 0 2 0
29JUN26 5.25 C 0.000 0.000 0.000 0.746 +0.036 23 0 3 0
29JUN26 5.50 C 0.000 0.000 0.000 0.536 +0.032 24 0 3 0
29JUN26 5.75 C 0.000 0.000 0.000 0.345 +0.024 23 0 435 0
29JUN26 6.00 C 0.189 0.189 0.189 0.202 +0.013 23 7 351 -7
29JUN26 6.25 C 0.000 0.000 0.000 0.104 +0.004 22 0 202 0
29JUN26 6.50 C 0.000 0.000 0.000 0.049 0.000 22 0 165 0
29JUN26 6.75 C 0.000 0.000 0.000 0.020 -0.001 22 0 100 0
29JUN26 7.00 C 0.000 0.000 0.000 0.008 0.000 22 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.003 0.000 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 39 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.970 +0.024 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.870 +0.014 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.776 +0.020 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.675 +0.018 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.572 +0.025 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.475 +0.018 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.379 +0.021 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.279 +0.020 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.180 +0.020 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.088 +0.033 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.993 +0.033 18 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.770 +0.034 21 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.583 +0.030 24 0 30 0
30JUL26 5.75 C 0.000 0.000 0.000 0.403 +0.020 23 0 100 0
30JUL26 6.00 C 0.260 0.270 0.252 0.262 +0.012 23 125 130 +95
30JUL26 6.25 C 0.000 0.000 0.000 0.159 +0.004 22 0 8 0
30JUL26 6.50 C 0.000 0.000 0.000 0.090 0.000 22 0 1,505 0
30JUL26 6.75 C 0.054 0.054 0.054 0.048 -0.001 22 1 45 +1
30JUL26 7.00 C 0.000 0.000 0.000 0.024 -0.001 22 0 3,000 0
30JUL26 7.25 C 0.000 0.000 0.000 0.012 0.000 22 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.003 0.000 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 24 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 28 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.891 +0.035 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.790 +0.034 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.698 +0.041 27 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.595 +0.038 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.503 +0.046 26 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.404 +0.041 24 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.310 +0.043 25 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.215 +0.045 24 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.127 +0.047 25 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.027 +0.040 23 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.804 +0.031 22 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.627 +0.029 24 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.458 +0.023 24 0 0 0
28AUG26 6.00 C 0.313 0.313 0.313 0.320 +0.015 23 15 15 +15
28AUG26 6.25 C 0.000 0.000 0.000 0.213 +0.007 23 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.137 +0.002 23 0 6 0
28AUG26 6.75 C 0.000 0.000 0.000 0.084 +0.001 23 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.049 0.000 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.028 0.000 23 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.015 -0.001 23 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.008 -0.001 23 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.005 0.000 23 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.186 +0.028 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.089 +0.033 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.990 +0.032 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.895 +0.035 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.796 +0.032 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.698 +0.031 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.601 +0.033 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.508 +0.036 19 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.412 +0.034 20 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.318 +0.034 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.223 +0.031 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.134 +0.031 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.044 +0.027 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.836 +0.027 22 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.650 +0.026 23 0 266 0
29SEP26 5.75 C 0.000 0.000 0.000 0.487 +0.018 22 0 609 0
29SEP26 6.00 C 0.000 0.000 0.000 0.370 +0.018 24 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.264 +0.007 23 0 539 0
29SEP26 6.50 C 0.000 0.000 0.000 0.182 +0.006 23 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.121 +0.004 23 0 143 0
29SEP26 7.00 C 0.000 0.000 0.000 0.079 +0.003 23 0 77 0
29SEP26 7.25 C 0.000 0.000 0.000 0.050 +0.002 23 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.031 +0.001 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.019 +0.001 23 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.011 0.000 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.007 +0.001 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.004 0.000 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 2.125 +0.034 28 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.026 +0.034 26 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.933 +0.037 27 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.836 +0.032 26 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.742 +0.033 26 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.645 +0.033 25 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.552 +0.033 25 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.461 +0.033 25 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.372 +0.033 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.284 +0.032 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.198 +0.031 24 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.113 +0.027 24 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.920 +0.026 24 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.746 +0.023 24 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.593 +0.018 24 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.465 +0.006 24 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.355 +0.005 24 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.266 +0.003 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.196 +0.002 24 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.143 +0.001 23 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.103 +0.001 23 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.073 0.000 23 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.051 0.000 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.035 0.000 23 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.024 0.000 23 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.016 0.000 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.011 0.000 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.008 0.000 24 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.005 0.000 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.129 +0.037 27 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.032 +0.034 26 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.937 +0.035 26 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.845 +0.037 26 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.751 +0.036 26 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.656 +0.032 25 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.569 +0.035 25 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.478 +0.029 25 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.393 +0.032 25 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.308 +0.030 25 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.226 +0.029 24 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.147 +0.028 24 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.961 +0.026 24 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.799 +0.023 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.655 +0.013 24 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.529 +0.015 24 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.422 +0.011 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.334 +0.010 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.261 +0.008 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.202 +0.007 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.155 +0.006 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.119 +0.004 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.091 +0.004 23 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.068 +0.003 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.051 +0.003 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.038 +0.002 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.028 +0.001 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.021 +0.001 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.015 0.000 23 0 0 0
TOTAL CALL 545 10,630 +208
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 60 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 56 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 53 0 64 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 49 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 46 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 43 0 88 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 39 0 159 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 36 0 194 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 210 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 303 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 -0.001 22 0 235 0
28MAY26 5.50 P 0.010 0.010 0.010 0.008 -0.004 22 1 493 +1
28MAY26 5.75 P 0.000 0.000 0.000 0.044 -0.011 22 0 451 0
28MAY26 6.00 P 0.000 0.000 0.000 0.139 -0.024 21 0 191 0
28MAY26 6.25 P 0.000 0.000 0.000 0.310 -0.034 20 0 273 0
28MAY26 6.50 P 0.000 0.000 0.000 0.559 -0.021 30 0 405 0
28MAY26 6.75 P 0.000 0.000 0.000 0.798 -0.036 33 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.043 -0.049 36 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.295 -0.050 45 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.549 -0.043 55 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.798 -0.045 60 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.044 -0.048 62 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.295 -0.047 68 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.549 -0.037 78 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.810 -0.032 92 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 3.048 -0.044 87 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 3.294 -0.038 86 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 45 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 40 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 38 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 31 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 100 0
29JUN26 4.80 P 0.004 0.004 0.004 0.001 -0.001 23 1 164 0
29JUN26 4.90 P 0.000 0.000 0.000 0.002 -0.001 23 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.004 -0.001 23 0 471 0
29JUN26 5.25 P 0.000 0.000 0.000 0.014 -0.003 22 0 649 0
29JUN26 5.50 P 0.040 0.040 0.037 0.042 -0.006 22 99 820 +96
29JUN26 5.75 P 0.110 0.110 0.110 0.102 -0.015 22 1 419 +1
29JUN26 6.00 P 0.000 0.000 0.000 0.209 -0.025 21 0 390 0
29JUN26 6.25 P 0.000 0.000 0.000 0.361 -0.030 21 0 65 0
29JUN26 6.50 P 0.000 0.000 0.000 0.587 -0.021 25 0 16 0
29JUN26 6.75 P 0.000 0.000 0.000 0.816 -0.025 27 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.058 -0.034 31 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.310 -0.035 36 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.557 -0.035 40 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.806 -0.037 44 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.061 -0.031 50 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.309 -0.033 53 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.557 -0.029 56 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.810 -0.032 61 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.048 -0.044 59 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.311 -0.026 69 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 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 25 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.002 0.000 23 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.003 -0.001 23 0 1 0
30JUL26 4.80 P 0.000 0.000 0.000 0.004 -0.002 22 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.007 -0.002 22 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.012 -0.002 22 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.032 -0.006 22 0 54 0
30JUL26 5.50 P 0.086 0.086 0.086 0.073 -0.010 22 1 9 -1
30JUL26 5.75 P 0.000 0.000 0.000 0.154 -0.008 22 0 107 0
30JUL26 6.00 P 0.279 0.279 0.279 0.260 -0.019 22 30 46 0
30JUL26 6.25 P 0.421 0.421 0.421 0.406 -0.029 21 30 138 +30
30JUL26 6.50 P 0.000 0.000 0.000 0.616 -0.021 24 0 170 0
30JUL26 6.75 P 0.000 0.000 0.000 0.826 -0.031 24 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.060 -0.034 26 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.310 -0.035 30 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.558 -0.035 34 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.807 -0.036 37 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.061 -0.032 41 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.309 -0.034 44 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.557 -0.035 47 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.810 -0.033 51 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.060 -0.034 54 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.311 -0.033 57 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 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 0.000 23 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.005 -0.001 23 0 10 0
28AUG26 4.70 P 0.000 0.000 0.000 0.008 -0.001 23 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.012 -0.002 23 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.018 -0.002 23 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.025 -0.004 23 0 1 0
28AUG26 5.25 P 0.000 0.000 0.000 0.054 -0.007 23 0 80 0
28AUG26 5.50 P 0.000 0.000 0.000 0.105 -0.011 22 0 3 0
28AUG26 5.75 P 0.000 0.000 0.000 0.186 -0.016 22 0 30 0
28AUG26 6.00 P 0.000 0.000 0.000 0.298 -0.023 22 0 5 0
28AUG26 6.25 P 0.000 0.000 0.000 0.444 -0.028 22 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.640 -0.030 23 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.847 -0.032 24 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.065 -0.043 24 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.310 -0.035 27 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.562 -0.031 31 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.807 -0.036 33 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.061 -0.032 37 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.309 -0.034 39 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.557 -0.036 42 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.810 -0.033 45 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.060 -0.034 48 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.311 -0.033 50 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 26 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 0.000 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.002 0.000 23 0 28 0
29SEP26 4.30 P 0.000 0.000 0.000 0.003 -0.001 23 0 53 0
29SEP26 4.40 P 0.010 0.010 0.010 0.005 0.000 23 1 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.008 0.000 23 0 64 0
29SEP26 4.60 P 0.000 0.000 0.000 0.011 -0.001 23 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.015 -0.002 23 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.022 -0.002 23 0 180 0
29SEP26 4.90 P 0.000 0.000 0.000 0.031 -0.002 23 0 907 0
29SEP26 5.00 P 0.000 0.000 0.000 0.041 -0.003 23 0 1,351 0
29SEP26 5.25 P 0.000 0.000 0.000 0.079 -0.007 23 0 285 0
29SEP26 5.50 P 0.000 0.000 0.000 0.137 -0.015 23 0 387 0
29SEP26 5.75 P 0.000 0.000 0.000 0.223 -0.014 23 0 195 0
29SEP26 6.00 P 0.000 0.000 0.000 0.339 -0.018 23 0 469 0
29SEP26 6.25 P 0.000 0.000 0.000 0.480 -0.033 22 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.675 -0.022 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.874 -0.026 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.090 -0.032 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.320 -0.033 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.562 -0.031 28 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.811 -0.032 31 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.061 -0.032 34 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.309 -0.034 36 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.560 -0.033 39 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.810 -0.033 41 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.060 -0.034 43 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.311 -0.033 46 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.005 -0.001 24 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.007 -0.001 23 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.010 -0.001 23 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.014 -0.001 23 0 102 0
30DEC26 4.30 P 0.021 0.021 0.021 0.019 -0.002 23 3 29 +3
30DEC26 4.40 P 0.000 0.000 0.000 0.026 -0.002 23 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.034 -0.003 23 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.044 -0.003 23 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.055 -0.006 23 0 61 0
30DEC26 4.80 P 0.000 0.000 0.000 0.068 -0.008 23 0 71 0
30DEC26 4.90 P 0.000 0.000 0.000 0.084 -0.010 23 0 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.102 -0.012 23 0 25 0
30DEC26 5.25 P 0.000 0.000 0.000 0.165 -0.008 23 0 53 0
30DEC26 5.50 P 0.000 0.000 0.000 0.247 -0.010 23 0 21 0
30DEC26 5.75 P 0.000 0.000 0.000 0.350 -0.017 23 0 6 0
30DEC26 6.00 P 0.000 0.000 0.000 0.475 -0.015 22 0 14 0
30DEC26 6.25 P 0.000 0.000 0.000 0.620 -0.022 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.796 -0.027 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.984 -0.029 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.185 -0.032 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.396 -0.032 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.614 -0.033 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.838 -0.037 21 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.072 -0.033 20 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.309 -0.036 19 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.560 -0.033 22 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.810 -0.033 25 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.060 -0.034 27 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.311 -0.033 30 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.012 0.000 23 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.017 0.000 23 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.022 0.000 23 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.029 0.000 23 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.037 -0.001 23 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.047 -0.001 23 0 15 0
30MAR27 4.50 P 0.000 0.000 0.000 0.057 -0.003 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.070 -0.003 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.084 -0.008 23 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.102 -0.009 23 0 37 0
30MAR27 4.90 P 0.120 0.120 0.120 0.122 -0.010 23 10 101 0
30MAR27 5.00 P 0.000 0.000 0.000 0.146 -0.003 23 0 2 0
30MAR27 5.25 P 0.000 0.000 0.000 0.215 -0.006 23 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.303 -0.005 23 0 4 0
30MAR27 5.75 P 0.000 0.000 0.000 0.411 -0.006 23 0 3 0
30MAR27 6.00 P 0.000 0.000 0.000 0.537 -0.012 22 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.681 -0.033 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.846 -0.026 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.027 -0.026 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.224 -0.029 22 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.431 -0.028 22 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.645 -0.031 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.864 -0.033 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.091 -0.033 21 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.321 -0.036 20 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.560 -0.035 20 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.810 -0.033 22 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.060 -0.034 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.311 -0.033 26 0 0 0
TOTAL PUT 177 14,015 +130
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 ($0.001) CLOSING PRICE HK$ 5.14
28MAY26 3.30 C 0.000 0.000 0.000 1.846 -0.009 71 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.741 -0.014 0 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.641 -0.014 0 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.540 -0.016 0 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.444 -0.012 0 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.347 -0.004 51 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.241 -0.015 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.145 -0.011 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.049 -0.007 44 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.943 -0.014 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.841 -0.016 0 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.755 -0.002 38 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.643 -0.009 0 0 89 0
28MAY26 4.60 C 0.000 0.000 0.000 0.554 -0.004 28 0 8,112 0
28MAY26 4.70 C 0.000 0.000 0.000 0.462 +0.003 28 0 4,965 0
28MAY26 4.80 C 0.000 0.000 0.000 0.362 +0.003 23 0 2,926 0
28MAY26 4.90 C 0.000 0.000 0.000 0.268 -0.004 20 0 3,767 0
28MAY26 5.00 C 0.189 0.189 0.189 0.184 -0.005 18 5 4,414 0
28MAY26 5.25 C 0.051 0.054 0.039 0.047 -0.004 17 269 14,148 +15
28MAY26 5.50 C 0.000 0.000 0.000 0.006 -0.002 17 0 7,875 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 20 0 2,031 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 26 0 340 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 32 0 126 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 38 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 43 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 2.145 -0.017 0 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.049 -0.013 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.949 -0.013 0 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.849 -0.014 0 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.748 -0.015 0 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.651 -0.012 0 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.549 -0.015 0 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.449 -0.015 0 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.353 -0.012 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.253 -0.012 0 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.151 -0.014 0 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.049 -0.007 0 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.948 -0.018 0 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.855 -0.002 0 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.756 -0.001 0 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.659 0.000 17 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.580 -0.010 24 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.483 +0.018 21 0 5,759 0
29JUN26 4.80 C 0.000 0.000 0.000 0.369 -0.032 14 0 1,766 0
29JUN26 4.90 C 0.000 0.000 0.000 0.308 -0.006 18 0 18,652 0
29JUN26 5.00 C 0.240 0.240 0.240 0.234 -0.007 18 15 7,487 -15
29JUN26 5.25 C 0.088 0.096 0.088 0.099 -0.004 17 60 13,816 +23
29JUN26 5.50 C 0.037 0.037 0.034 0.032 -0.001 17 725 5,149 +500
29JUN26 5.75 C 0.000 0.000 0.000 0.008 0.000 17 0 2,274 0
29JUN26 6.00 C 0.000 0.000 0.000 0.002 0.000 18 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 24 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 42 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 1.464 -0.001 43 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.353 -0.012 0 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.253 -0.013 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.165 -0.001 34 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.061 -0.006 29 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.964 -0.003 28 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.866 -0.002 26 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.771 +0.014 25 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.675 +0.016 24 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.580 -0.010 22 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.488 +0.014 21 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.391 -0.010 18 0 30 0
30JUL26 4.90 C 0.296 0.296 0.296 0.317 -0.006 19 8 452 0
30JUL26 5.00 C 0.222 0.222 0.222 0.245 -0.005 18 4 711 +4
30JUL26 5.25 C 0.102 0.102 0.102 0.112 -0.002 17 4 7,209 +4
30JUL26 5.50 C 0.000 0.000 0.000 0.043 0.000 17 0 6,150 0
30JUL26 5.75 C 0.000 0.000 0.000 0.013 0.000 17 0 3,885 0
30JUL26 6.00 C 0.000 0.000 0.000 0.004 0.000 17 0 171 0
30JUL26 6.25 C 0.007 0.007 0.007 0.001 0.000 18 90 210 +2
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 26 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.353 -0.012 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.255 -0.011 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.165 -0.001 32 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.061 -0.006 27 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.964 -0.003 26 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.866 -0.002 24 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.771 +0.014 23 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.675 +0.015 22 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.580 -0.010 20 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.488 +0.005 19 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.403 +0.002 19 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.331 -0.007 19 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.262 -0.008 18 0 0 0
28AUG26 5.25 C 0.132 0.132 0.132 0.135 -0.006 18 30 460 +30
28AUG26 5.50 C 0.000 0.000 0.000 0.062 -0.004 18 0 600 0
28AUG26 5.75 C 0.034 0.034 0.034 0.026 -0.002 18 100 130 +100
28AUG26 6.00 C 0.000 0.000 0.000 0.010 -0.001 18 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.004 0.000 18 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.002 0.000 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 32 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.146 -0.016 0 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.051 -0.012 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.949 -0.014 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.852 -0.011 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.752 -0.012 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.651 -0.013 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.550 -0.015 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.464 -0.001 37 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.353 -0.012 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.255 -0.011 0 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.165 -0.001 29 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.071 +0.004 29 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 0.974 +0.007 28 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.876 -0.018 25 0 1,947 0
29SEP26 4.40 C 0.000 0.000 0.000 0.785 +0.014 25 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.687 +0.011 23 0 3,968 0
29SEP26 4.60 C 0.000 0.000 0.000 0.590 0.000 20 0 2,955 0
29SEP26 4.70 C 0.000 0.000 0.000 0.488 0.000 17 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.410 -0.001 18 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.351 -0.003 19 0 5,443 0
29SEP26 5.00 C 0.000 0.000 0.000 0.286 -0.003 19 0 19,947 0
29SEP26 5.25 C 0.153 0.158 0.153 0.164 -0.001 18 70 4,735 +70
29SEP26 5.50 C 0.000 0.000 0.000 0.088 0.000 18 0 3,338 0
29SEP26 5.75 C 0.000 0.000 0.000 0.044 +0.001 18 0 854 0
29SEP26 6.00 C 0.000 0.000 0.000 0.021 +0.001 18 0 252 0
29SEP26 6.25 C 0.000 0.000 0.000 0.009 0.000 18 0 477 0
29SEP26 6.50 C 0.000 0.000 0.000 0.004 0.000 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 25 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.051 -0.012 0 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.950 -0.013 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.852 -0.011 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.752 -0.012 0 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.652 -0.012 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.550 -0.015 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.464 -0.001 30 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.354 -0.011 0 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.255 -0.011 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.165 -0.002 24 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.071 +0.002 24 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.974 +0.007 22 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.876 -0.018 20 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.785 +0.014 20 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.687 +0.003 18 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.600 -0.007 17 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.529 -0.007 18 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.466 -0.006 18 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.408 -0.005 18 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.354 -0.005 19 0 1,653 0
30DEC26 5.25 C 0.000 0.000 0.000 0.246 -0.003 19 0 1,292 0
30DEC26 5.50 C 0.144 0.144 0.144 0.163 -0.003 19 50 441 +50
30DEC26 5.75 C 0.000 0.000 0.000 0.106 -0.002 19 0 170 0
30DEC26 6.00 C 0.000 0.000 0.000 0.067 -0.001 19 0 528 0
30DEC26 6.25 C 0.000 0.000 0.000 0.042 -0.001 19 0 520 0
30DEC26 6.50 C 0.000 0.000 0.000 0.025 0.000 19 0 364 0
30DEC26 6.75 C 0.000 0.000 0.000 0.015 0.000 19 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.008 -0.001 19 0 217 0
30DEC26 7.25 C 0.000 0.000 0.000 0.005 0.000 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 0.000 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 0.000 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 1.852 -0.011 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.752 -0.012 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.652 -0.012 0 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.551 -0.014 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.464 -0.001 25 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.354 -0.012 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.257 -0.011 18 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.165 -0.002 20 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.071 +0.002 19 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.974 +0.007 18 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.879 -0.015 17 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.834 +0.038 21 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.711 -0.010 17 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.643 -0.010 17 0 552 0
30MAR27 4.70 C 0.000 0.000 0.000 0.578 -0.010 18 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.518 -0.010 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.463 -0.009 18 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.410 -0.009 18 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.301 -0.007 18 0 785 0
30MAR27 5.50 C 0.185 0.185 0.185 0.215 -0.007 18 50 932 +50
30MAR27 5.75 C 0.000 0.000 0.000 0.149 -0.006 18 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.101 -0.005 18 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.071 -0.001 19 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.047 -0.002 19 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.030 -0.002 19 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.019 -0.001 19 0 131 0
30MAR27 7.25 C 0.000 0.000 0.000 0.012 -0.001 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.007 -0.001 19 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.005 0.000 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 1,480 261,245 +833
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 67 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 62 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 58 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 54 0 2 0
28MAY26 3.80 P 0.000 0.000 0.000 0.001 0.000 50 0 1,216 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 46 0 235 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 42 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 35 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 0.000 20 0 2,823 0
28MAY26 4.70 P 0.006 0.006 0.006 0.002 0.000 19 25 4,340 0
28MAY26 4.80 P 0.000 0.000 0.000 0.005 0.000 18 0 25,385 0
28MAY26 4.90 P 0.018 0.020 0.017 0.013 -0.001 17 235 3,901 -95
28MAY26 5.00 P 0.034 0.034 0.030 0.031 -0.001 17 280 19,470 +120
28MAY26 5.25 P 0.143 0.172 0.143 0.146 +0.001 16 80 2,660 -30
28MAY26 5.50 P 0.000 0.000 0.000 0.360 0.000 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.610 -0.008 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.865 -0.009 38 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.115 -0.001 46 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.365 -0.010 53 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.615 -0.008 60 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.864 -0.002 65 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.114 -0.004 71 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.364 -0.005 77 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.614 -0.005 82 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.861 -0.013 80 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.115 -0.003 95 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 45 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 0.000 17 0 1,772 0
29JUN26 4.50 P 0.000 0.000 0.000 0.003 +0.001 18 0 4,432 0
29JUN26 4.60 P 0.012 0.012 0.012 0.006 +0.001 17 55 8,396 0
29JUN26 4.70 P 0.000 0.000 0.000 0.012 +0.001 17 0 3,145 0
29JUN26 4.80 P 0.000 0.000 0.000 0.024 +0.002 17 0 1,997 0
29JUN26 4.90 P 0.045 0.050 0.040 0.043 +0.003 17 470 5,075 +455
29JUN26 5.00 P 0.065 0.069 0.065 0.069 +0.001 17 60 1,621 +40
29JUN26 5.25 P 0.195 0.195 0.195 0.184 -0.001 16 30 553 +18
29JUN26 5.50 P 0.000 0.000 0.000 0.378 0.000 17 0 880 0
29JUN26 5.75 P 0.000 0.000 0.000 0.610 -0.008 0 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 0.865 -0.010 26 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.117 -0.008 32 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.365 -0.010 36 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.615 -0.010 41 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.865 -0.010 45 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.114 -0.011 49 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.365 -0.010 53 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.614 -0.011 56 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.863 -0.012 59 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.116 -0.009 65 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 0.006 0.006 0.006 0.001 0.000 19 56 156 +56
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 17 0 50 0
30JUL26 4.20 P 0.000 0.000 0.000 0.003 +0.001 18 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.005 +0.001 17 0 420 0
30JUL26 4.40 P 0.000 0.000 0.000 0.010 +0.002 17 0 590 0
30JUL26 4.50 P 0.000 0.000 0.000 0.018 +0.003 17 0 140 0
30JUL26 4.60 P 0.000 0.000 0.000 0.030 +0.003 17 0 2,321 0
30JUL26 4.70 P 0.000 0.000 0.000 0.049 +0.005 17 0 1,322 0
30JUL26 4.80 P 0.082 0.082 0.082 0.076 +0.006 17 200 1,439 0
30JUL26 4.90 P 0.107 0.107 0.107 0.109 +0.005 17 50 1,111 +50
30JUL26 5.00 P 0.141 0.141 0.141 0.148 +0.001 17 5 413 +5
30JUL26 5.25 P 0.000 0.000 0.000 0.292 -0.001 16 0 60 0
30JUL26 5.50 P 0.504 0.504 0.504 0.495 +0.001 17 460 503 +460
30JUL26 5.75 P 0.000 0.000 0.000 0.719 -0.017 14 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.960 -0.018 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.218 -0.008 22 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.451 -0.021 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.704 -0.016 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.951 -0.017 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.195 -0.023 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.460 -0.006 30 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.708 -0.006 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.943 -0.020 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.197 -0.015 0 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 0.000 18 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.002 0.000 18 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.004 0.000 18 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.006 0.000 18 0 200 0
28AUG26 4.30 P 0.000 0.000 0.000 0.011 0.000 18 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.019 0.000 18 0 300 0
28AUG26 4.50 P 0.000 0.000 0.000 0.031 +0.001 18 0 71 0
28AUG26 4.60 P 0.000 0.000 0.000 0.047 0.000 18 0 30 0
28AUG26 4.70 P 0.000 0.000 0.000 0.070 +0.001 18 0 260 0
28AUG26 4.80 P 0.105 0.105 0.097 0.100 +0.002 18 710 660 +620
28AUG26 4.90 P 0.129 0.129 0.129 0.134 -0.001 18 30 83 +30
28AUG26 5.00 P 0.167 0.167 0.167 0.174 -0.004 17 2 96 +2
28AUG26 5.25 P 0.000 0.000 0.000 0.316 -0.002 17 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.511 +0.001 17 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.734 -0.010 18 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.970 -0.010 17 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.219 -0.007 20 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.465 -0.007 20 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.713 -0.007 21 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.958 -0.011 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.206 -0.012 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.460 -0.006 28 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.708 -0.006 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.954 -0.009 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.205 -0.007 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 31 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 29 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 27 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 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 0.002 +0.001 19 0 4,320 0
29SEP26 3.90 P 0.000 0.000 0.000 0.003 +0.001 19 0 3,394 0
29SEP26 4.00 P 0.000 0.000 0.000 0.005 +0.001 19 0 3,556 0
29SEP26 4.10 P 0.000 0.000 0.000 0.008 +0.001 18 0 2,772 0
29SEP26 4.20 P 0.000 0.000 0.000 0.013 +0.002 18 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.020 +0.002 18 0 2,570 0
29SEP26 4.40 P 0.000 0.000 0.000 0.031 +0.002 18 0 826 0
29SEP26 4.50 P 0.000 0.000 0.000 0.047 +0.004 18 0 1,438 0
29SEP26 4.60 P 0.000 0.000 0.000 0.067 +0.005 18 0 1,634 0
29SEP26 4.70 P 0.000 0.000 0.000 0.093 +0.006 18 0 2,979 0
29SEP26 4.80 P 0.000 0.000 0.000 0.124 +0.006 18 0 3,034 0
29SEP26 4.90 P 0.166 0.166 0.160 0.159 +0.002 18 250 5,532 +250
29SEP26 5.00 P 0.000 0.000 0.000 0.200 -0.003 18 0 1,924 0
29SEP26 5.25 P 0.000 0.000 0.000 0.343 +0.003 17 0 200 0
29SEP26 5.50 P 0.000 0.000 0.000 0.526 0.000 17 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 0.747 -0.006 18 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.975 -0.011 18 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.219 -0.007 19 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.465 -0.009 19 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.713 -0.007 20 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.959 -0.010 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.206 -0.012 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.460 -0.006 26 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.708 -0.006 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.954 -0.009 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.205 -0.007 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 23 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 22 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 20 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 19 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.002 0.000 19 0 1,064 0
30DEC26 3.60 P 0.000 0.000 0.000 0.004 0.000 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.006 0.000 19 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.009 0.000 19 0 3,006 0
30DEC26 3.90 P 0.000 0.000 0.000 0.014 +0.001 19 0 2,812 0
30DEC26 4.00 P 0.000 0.000 0.000 0.020 +0.001 19 0 4,471 0
30DEC26 4.10 P 0.000 0.000 0.000 0.030 +0.002 19 0 379 0
30DEC26 4.20 P 0.000 0.000 0.000 0.041 +0.001 19 0 1,444 0
30DEC26 4.30 P 0.000 0.000 0.000 0.056 +0.002 19 0 514 0
30DEC26 4.40 P 0.000 0.000 0.000 0.074 +0.002 19 0 642 0
30DEC26 4.50 P 0.090 0.110 0.090 0.098 +0.003 20 600 9,384 +463
30DEC26 4.60 P 0.000 0.000 0.000 0.125 +0.003 19 0 1,620 0
30DEC26 4.70 P 0.000 0.000 0.000 0.157 +0.004 20 0 2,083 0
30DEC26 4.80 P 0.000 0.000 0.000 0.195 +0.004 20 0 1,056 0
30DEC26 4.90 P 0.000 0.000 0.000 0.238 +0.006 20 0 226 0
30DEC26 5.00 P 0.000 0.000 0.000 0.285 +0.006 20 0 148 0
30DEC26 5.25 P 0.000 0.000 0.000 0.430 +0.008 20 0 244 0
30DEC26 5.50 P 0.000 0.000 0.000 0.603 +0.008 20 0 107 0
30DEC26 5.75 P 0.000 0.000 0.000 0.806 +0.009 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.029 +0.010 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.266 +0.010 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.510 +0.007 27 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.747 -0.008 28 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.989 -0.011 29 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.236 -0.007 31 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.475 -0.009 31 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.719 -0.009 31 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.965 -0.010 32 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.213 -0.006 33 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.002 0.000 19 0 221 0
30MAR27 3.40 P 0.000 0.000 0.000 0.003 -0.001 19 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.005 0.000 19 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.008 0.000 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.012 0.000 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.017 0.000 19 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.023 -0.001 19 0 35 0
30MAR27 4.00 P 0.000 0.000 0.000 0.033 0.000 19 0 567 0
30MAR27 4.10 P 0.000 0.000 0.000 0.045 0.000 19 0 120 0
30MAR27 4.20 P 0.000 0.000 0.000 0.059 0.000 19 0 600 0
30MAR27 4.30 P 0.000 0.000 0.000 0.077 0.000 19 0 120 0
30MAR27 4.40 P 0.000 0.000 0.000 0.098 -0.001 19 0 2,115 0
30MAR27 4.50 P 0.148 0.148 0.148 0.121 -0.002 19 2 2,422 +2
30MAR27 4.60 P 0.000 0.000 0.000 0.153 0.000 19 0 645 0
30MAR27 4.70 P 0.000 0.000 0.000 0.187 0.000 19 0 1,100 0
30MAR27 4.80 P 0.000 0.000 0.000 0.223 -0.002 19 0 1,023 0
30MAR27 4.90 P 0.280 0.280 0.280 0.270 +0.001 19 6 1,068 0
30MAR27 5.00 P 0.000 0.000 0.000 0.317 +0.001 19 0 1,130 0
30MAR27 5.25 P 0.000 0.000 0.000 0.459 +0.002 19 0 162 0
30MAR27 5.50 P 0.000 0.000 0.000 0.629 +0.004 20 0 14 0
30MAR27 5.75 P 0.000 0.000 0.000 0.824 +0.006 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.040 +0.007 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.272 +0.008 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.516 +0.009 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.761 +0.004 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.001 -0.009 28 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.240 -0.011 29 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.484 -0.010 30 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.731 -0.005 31 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.971 -0.011 31 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.219 -0.008 32 0 0 0
TOTAL PUT 3,606 256,921 +2,446
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.88
28MAY26 4.90 C 0.000 0.000 0.000 4.006 -0.032 126 0 1,000 0
28MAY26 5.00 C 0.000 0.000 0.000 3.905 -0.033 121 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.657 -0.031 114 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 3.406 -0.033 103 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 3.158 -0.031 96 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.909 -0.030 89 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.658 -0.032 80 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 2.408 -0.032 72 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 2.159 -0.032 65 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.910 -0.031 58 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.661 -0.030 51 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 1.427 -0.015 50 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 1.176 -0.016 42 0 1,168 0
28MAY26 8.00 C 0.000 0.000 0.000 0.894 -0.045 20 0 2,097 0
28MAY26 8.25 C 0.000 0.000 0.000 0.652 -0.049 19 0 2,449 0
28MAY26 8.50 C 0.000 0.000 0.000 0.430 -0.045 19 0 3,241 0
28MAY26 8.75 C 0.280 0.280 0.250 0.255 -0.021 20 437 9,038 -7
28MAY26 9.00 C 0.190 0.190 0.130 0.124 -0.026 20 174 21,882 +31
28MAY26 9.25 C 0.059 0.065 0.056 0.050 -0.015 19 556 5,553 +263
28MAY26 9.50 C 0.027 0.027 0.023 0.017 -0.006 19 110 2,060 +80
28MAY26 9.75 C 0.000 0.000 0.000 0.005 -0.002 20 0 258 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 -0.001 19 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 26 0 150 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 33 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 4.317 -0.031 88 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 4.219 -0.029 86 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 4.117 -0.031 82 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 4.019 -0.030 81 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.920 -0.029 79 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.671 -0.029 73 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.423 -0.028 68 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 3.172 -0.030 61 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.924 -0.015 57 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.676 -0.028 52 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.427 -0.028 47 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 2.177 -0.029 42 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.929 -0.028 38 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.708 0.000 40 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.427 -0.034 27 0 3,176 0
29JUN26 7.75 C 0.000 0.000 0.000 1.202 +0.010 28 0 1,824 0
29JUN26 8.00 C 0.000 0.000 0.000 0.931 -0.051 19 0 16,708 0
29JUN26 8.25 C 0.000 0.000 0.000 0.712 -0.048 19 0 3,124 0
29JUN26 8.50 C 0.000 0.000 0.000 0.523 -0.026 20 0 5,092 0
29JUN26 8.75 C 0.000 0.000 0.000 0.363 -0.031 20 0 4,827 0
29JUN26 9.00 C 0.279 0.279 0.279 0.233 -0.031 20 100 6,023 0
29JUN26 9.25 C 0.000 0.000 0.000 0.140 -0.026 20 10 6,437 +10
29JUN26 9.50 C 0.092 0.092 0.092 0.078 -0.019 19 30 3,836 +30
29JUN26 9.75 C 0.057 0.057 0.055 0.041 -0.012 19 250 1,178 +239
29JUN26 10.00 C 0.000 0.000 0.000 0.020 -0.007 19 0 980 0
29JUN26 10.50 C 0.000 0.000 0.000 0.004 -0.002 19 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 24 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 28 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 35 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.671 -0.030 67 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.423 -0.029 62 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 3.174 -0.029 57 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.926 -0.028 53 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.678 -0.027 49 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.429 -0.027 44 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.177 -0.030 39 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.930 -0.028 35 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.708 -0.002 37 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.443 -0.020 29 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.202 +0.010 26 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.941 -0.046 20 0 902 0
30JUL26 8.25 C 0.000 0.000 0.000 0.728 -0.041 20 0 582 0
30JUL26 8.50 C 0.579 0.579 0.559 0.556 -0.035 21 60 684 0
30JUL26 8.75 C 0.391 0.402 0.391 0.392 -0.031 21 90 824 +90
30JUL26 9.00 C 0.294 0.294 0.275 0.266 -0.018 20 300 2,210 +60
30JUL26 9.25 C 0.223 0.223 0.184 0.173 -0.014 20 280 960 +68
30JUL26 9.50 C 0.123 0.123 0.118 0.107 -0.009 20 60 583 +30
30JUL26 9.75 C 0.000 0.000 0.000 0.063 -0.006 20 0 592 0
30JUL26 10.00 C 0.056 0.056 0.056 0.037 -0.002 20 55 480 +55
30JUL26 10.50 C 0.000 0.000 0.000 0.011 -0.001 20 0 282 0
30JUL26 11.00 C 0.000 0.000 0.000 0.003 0.000 20 0 0 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 27 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 32 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.174 -0.029 52 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.926 -0.028 48 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.678 -0.027 45 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.429 -0.027 40 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.178 -0.029 36 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.930 -0.029 32 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.708 -0.003 33 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.443 -0.020 27 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.202 +0.002 24 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.954 -0.038 20 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.748 -0.045 20 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.576 -0.034 21 0 30 0
28AUG26 8.75 C 0.431 0.431 0.431 0.433 -0.032 21 30 122 +30
28AUG26 9.00 C 0.330 0.330 0.310 0.310 -0.029 21 195 256 +195
28AUG26 9.25 C 0.233 0.233 0.225 0.216 -0.023 21 145 230 +145
28AUG26 9.50 C 0.000 0.000 0.000 0.147 -0.017 20 0 30 0
28AUG26 9.75 C 0.110 0.110 0.110 0.098 -0.011 20 50 50 +50
28AUG26 10.00 C 0.082 0.082 0.082 0.064 -0.007 20 30 45 +30
28AUG26 10.50 C 0.000 0.000 0.000 0.025 -0.004 20 0 84 0
28AUG26 11.00 C 0.000 0.000 0.000 0.009 -0.002 20 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 29 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 4.219 -0.030 67 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.119 -0.030 65 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 4.019 -0.031 63 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.920 -0.030 61 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.671 -0.030 56 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.423 -0.029 52 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.174 -0.029 48 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.934 -0.020 47 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.678 -0.027 41 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.433 -0.023 38 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.188 -0.019 35 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.931 -0.028 30 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.708 -0.005 30 0 1,056 0
29SEP26 7.50 C 1.490 1.490 1.490 1.443 -0.020 25 50 1,863 -50
29SEP26 7.75 C 0.000 0.000 0.000 1.222 +0.015 24 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.969 -0.049 20 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.774 -0.045 20 0 2,338 0
29SEP26 8.50 C 0.000 0.000 0.000 0.616 -0.034 21 0 8,022 0
29SEP26 8.75 C 0.000 0.000 0.000 0.477 -0.036 21 0 3,580 0
29SEP26 9.00 C 0.000 0.000 0.000 0.358 -0.034 21 0 8,851 0
29SEP26 9.25 C 0.000 0.000 0.000 0.264 -0.029 20 0 562 0
29SEP26 9.50 C 0.000 0.000 0.000 0.192 -0.023 20 0 880 0
29SEP26 9.75 C 0.000 0.000 0.000 0.137 -0.019 20 0 439 0
29SEP26 10.00 C 0.000 0.000 0.000 0.096 -0.015 20 0 545 0
29SEP26 10.50 C 0.000 0.000 0.000 0.045 -0.008 20 0 170 0
29SEP26 11.00 C 0.000 0.000 0.000 0.020 -0.004 20 0 112 0
29SEP26 11.50 C 0.000 0.000 0.000 0.008 -0.003 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.004 -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 22 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.120 -0.029 53 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.019 -0.031 51 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.921 -0.029 50 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.672 -0.029 46 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.423 -0.029 43 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 3.174 -0.029 39 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.934 -0.020 38 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.678 -0.027 33 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.433 -0.023 31 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.188 -0.020 28 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.935 -0.030 25 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.708 -0.005 24 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.473 +0.010 23 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 1.256 -0.001 22 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 1.060 -0.034 21 0 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.905 -0.033 21 0 613 0
30DEC26 8.50 C 0.000 0.000 0.000 0.737 -0.028 21 0 662 0
30DEC26 8.75 C 0.604 0.604 0.604 0.614 -0.025 21 19 91 +19
30DEC26 9.00 C 0.494 0.494 0.494 0.505 -0.021 21 30 210 +8
30DEC26 9.25 C 0.404 0.404 0.404 0.413 -0.019 21 30 530 +30
30DEC26 9.50 C 0.000 0.000 0.000 0.337 -0.015 21 0 882 0
30DEC26 9.75 C 0.000 0.000 0.000 0.271 -0.012 21 0 179 0
30DEC26 10.00 C 0.000 0.000 0.000 0.220 -0.009 21 0 518 0
30DEC26 10.50 C 0.000 0.000 0.000 0.143 -0.007 22 0 184 0
30DEC26 11.00 C 0.000 0.000 0.000 0.085 -0.006 22 0 60 0
30DEC26 11.50 C 0.000 0.000 0.000 0.050 -0.002 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.029 -0.001 22 0 50 0
30DEC26 12.50 C 0.000 0.000 0.000 0.016 -0.001 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.009 -0.001 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.005 0.000 22 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.019 -0.031 44 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.921 -0.029 43 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.672 -0.029 40 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.423 -0.029 36 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.174 -0.029 33 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.934 -0.020 32 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.678 -0.028 28 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.433 -0.027 26 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 2.188 -0.031 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.943 -0.022 22 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.713 -0.005 20 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.497 -0.025 20 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.305 -0.036 20 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 1.171 -0.040 21 0 2,774 0
30MAR27 8.25 C 0.000 0.000 0.000 1.019 -0.039 21 0 2,536 0
30MAR27 8.50 C 0.000 0.000 0.000 0.855 -0.035 20 0 106 0
30MAR27 8.75 C 0.000 0.000 0.000 0.734 -0.030 20 0 147 0
30MAR27 9.00 C 0.000 0.000 0.000 0.623 -0.031 21 0 253 0
30MAR27 9.25 C 0.000 0.000 0.000 0.531 -0.027 21 0 79 0
30MAR27 9.50 C 0.470 0.470 0.470 0.447 -0.023 21 1 6,747 -1
30MAR27 9.75 C 0.000 0.000 0.000 0.373 -0.023 21 0 106 0
30MAR27 10.00 C 0.000 0.000 0.000 0.313 -0.019 21 0 427 0
30MAR27 10.50 C 0.000 0.000 0.000 0.213 -0.016 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.146 -0.008 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.099 -0.010 21 0 10 0
30MAR27 12.00 C 0.000 0.000 0.000 0.064 -0.007 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.041 -0.005 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.026 -0.003 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.016 -0.002 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.010 -0.002 21 0 0 0
TOTAL CALL 3,092 186,265 +1,405
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 88 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 60 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 0.004 0.004 0.004 0.001 0.000 38 40 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 0.000 20 10 13,145 0
28MAY26 8.25 P 0.009 0.009 0.009 0.010 +0.001 19 100 13,914 0
28MAY26 8.50 P 0.024 0.034 0.024 0.036 +0.003 19 290 4,645 -32
28MAY26 8.75 P 0.091 0.103 0.087 0.102 +0.011 19 1,305 22,696 +211
28MAY26 9.00 P 0.220 0.220 0.210 0.222 +0.022 18 80 2,610 +50
28MAY26 9.25 P 0.000 0.000 0.000 0.402 +0.033 18 0 242 0
28MAY26 9.50 P 0.000 0.000 0.000 0.628 +0.045 19 0 100 0
28MAY26 9.75 P 0.000 0.000 0.000 0.870 +0.049 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.120 +0.050 0 0 15 0
28MAY26 10.50 P 0.000 0.000 0.000 1.620 +0.026 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.120 +0.026 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 2.620 +0.026 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.120 +0.026 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 3.620 +0.026 0 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.120 +0.026 0 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 4.620 +0.024 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 5.120 +0.026 0 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 0.000 21 0 30,234 0
29JUN26 7.50 P 0.000 0.000 0.000 0.003 0.000 20 0 5,682 0
29JUN26 7.75 P 0.000 0.000 0.000 0.008 0.000 19 30 3,675 +30
29JUN26 8.00 P 0.000 0.000 0.000 0.022 +0.001 19 0 9,784 0
29JUN26 8.25 P 0.049 0.049 0.049 0.049 -0.001 19 32 8,405 +32
29JUN26 8.50 P 0.095 0.099 0.094 0.102 +0.002 19 230 4,553 -30
29JUN26 8.75 P 0.184 0.187 0.183 0.186 +0.008 19 37 5,507 +7
29JUN26 9.00 P 0.298 0.309 0.298 0.306 +0.011 19 69 1,661 +49
29JUN26 9.25 P 0.451 0.467 0.451 0.468 +0.017 18 90 943 +90
29JUN26 9.50 P 0.000 0.000 0.000 0.670 +0.034 19 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 0.887 +0.040 19 0 160 0
29JUN26 10.00 P 0.000 0.000 0.000 1.123 +0.046 19 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.620 +0.020 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.120 +0.009 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.620 +0.009 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.120 +0.010 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.620 +0.010 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.120 +0.010 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.620 +0.023 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.120 +0.026 0 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 25 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 0.002 +0.001 21 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.004 +0.001 20 0 1,110 0
30JUL26 7.25 P 0.000 0.000 0.000 0.010 +0.002 20 0 3,791 0
30JUL26 7.50 P 0.026 0.026 0.026 0.023 +0.004 20 20 684 0
30JUL26 7.75 P 0.047 0.047 0.047 0.049 +0.009 20 15 3,290 0
30JUL26 8.00 P 0.085 0.085 0.083 0.086 +0.007 20 12 2,446 0
30JUL26 8.25 P 0.143 0.143 0.143 0.150 +0.011 20 20 7,466 +20
30JUL26 8.50 P 0.222 0.222 0.222 0.239 +0.017 20 5 3,465 +5
30JUL26 8.75 P 0.349 0.349 0.342 0.357 +0.023 19 114 599 +105
30JUL26 9.00 P 0.490 0.490 0.490 0.502 +0.026 19 30 152 +30
30JUL26 9.25 P 0.648 0.648 0.648 0.674 +0.028 18 85 169 +85
30JUL26 9.50 P 0.000 0.000 0.000 0.893 +0.044 20 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.108 +0.047 20 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.315 -0.011 15 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.786 -0.013 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.277 -0.009 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.772 -0.004 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.269 -0.010 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.766 -0.009 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.264 -0.006 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.761 -0.008 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.259 -0.007 0 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 24 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 0.000 21 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.004 0.000 20 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.010 +0.001 20 0 0 0
28AUG26 7.25 P 0.019 0.019 0.019 0.021 +0.002 20 1,000 2,010 +1,000
28AUG26 7.50 P 0.000 0.000 0.000 0.042 +0.003 20 0 60 0
28AUG26 7.75 P 0.073 0.073 0.073 0.073 +0.002 20 120 150 +120
28AUG26 8.00 P 0.000 0.000 0.000 0.123 +0.003 20 0 10 0
28AUG26 8.25 P 0.000 0.000 0.000 0.192 +0.008 20 0 60 0
28AUG26 8.50 P 0.280 0.280 0.272 0.287 +0.013 20 170 281 +140
28AUG26 8.75 P 0.394 0.395 0.390 0.406 +0.018 19 146 105 +75
28AUG26 9.00 P 0.539 0.541 0.539 0.549 +0.021 19 60 60 +30
28AUG26 9.25 P 0.697 0.710 0.697 0.716 +0.023 19 90 90 +60
28AUG26 9.50 P 0.000 0.000 0.000 0.926 +0.036 20 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.134 +0.041 20 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.336 -0.010 18 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 1.798 -0.007 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.277 -0.011 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.773 -0.004 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.269 -0.010 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.766 -0.009 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.264 -0.006 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.761 -0.008 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.260 -0.006 0 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 33 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.002 0.000 21 0 1,260 0
29SEP26 6.50 P 0.013 0.013 0.013 0.004 0.000 20 164 2,766 -164
29SEP26 6.75 P 0.000 0.000 0.000 0.009 0.000 20 0 2,641 0
29SEP26 7.00 P 0.026 0.028 0.026 0.018 0.000 20 30 26,289 +10
29SEP26 7.25 P 0.041 0.041 0.040 0.035 0.000 20 1,077 5,756 +1,077
29SEP26 7.50 P 0.065 0.065 0.065 0.063 +0.001 20 120 15,240 +90
29SEP26 7.75 P 0.000 0.000 0.000 0.101 -0.001 20 0 2,879 0
29SEP26 8.00 P 0.000 0.000 0.000 0.154 +0.001 20 0 3,462 0
29SEP26 8.25 P 0.000 0.000 0.000 0.231 +0.006 20 0 1,474 0
29SEP26 8.50 P 0.000 0.000 0.000 0.328 +0.010 20 0 10,020 0
29SEP26 8.75 P 0.000 0.000 0.000 0.447 +0.015 19 0 258 0
29SEP26 9.00 P 0.580 0.580 0.580 0.588 +0.014 19 30 32 +3
29SEP26 9.25 P 0.752 0.752 0.752 0.751 +0.017 19 30 120 +30
29SEP26 9.50 P 0.000 0.000 0.000 0.957 +0.030 20 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.159 +0.035 20 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.353 -0.012 18 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.809 -0.009 14 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.280 -0.013 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.773 -0.007 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.271 -0.008 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.768 -0.007 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.266 -0.004 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.763 -0.006 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.260 -0.006 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 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 0.004 +0.001 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.007 +0.001 22 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.013 +0.001 21 0 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.024 +0.003 22 0 1,671 0
30DEC26 6.75 P 0.000 0.000 0.000 0.040 +0.003 22 0 2,001 0
30DEC26 7.00 P 0.000 0.000 0.000 0.064 +0.005 22 0 18,907 0
30DEC26 7.25 P 0.000 0.000 0.000 0.099 +0.007 22 0 1,506 0
30DEC26 7.50 P 0.150 0.151 0.150 0.146 +0.010 22 21 958 +19
30DEC26 7.75 P 0.000 0.000 0.000 0.207 +0.013 22 0 2,108 0
30DEC26 8.00 P 0.000 0.000 0.000 0.284 +0.016 22 0 1,846 0
30DEC26 8.25 P 0.000 0.000 0.000 0.378 +0.020 22 0 174 0
30DEC26 8.50 P 0.000 0.000 0.000 0.489 +0.024 22 0 374 0
30DEC26 8.75 P 0.000 0.000 0.000 0.615 +0.027 22 0 325 0
30DEC26 9.00 P 0.000 0.000 0.000 0.755 +0.032 22 0 308 0
30DEC26 9.25 P 0.000 0.000 0.000 0.917 +0.028 22 0 540 0
30DEC26 9.50 P 0.000 0.000 0.000 1.068 +0.036 21 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 1.292 +0.040 23 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.495 +0.043 23 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 1.933 +0.043 25 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.386 +0.026 25 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.847 -0.003 26 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.321 -0.008 25 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.802 -0.008 23 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.285 -0.008 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.771 -0.008 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.260 -0.006 0 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 0.000 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.009 0.000 21 0 134 0
30MAR27 6.00 P 0.000 0.000 0.000 0.017 +0.001 21 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.028 +0.001 21 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.045 +0.001 21 0 505 0
30MAR27 6.75 P 0.000 0.000 0.000 0.070 +0.003 21 0 664 0
30MAR27 7.00 P 0.000 0.000 0.000 0.103 +0.003 21 0 783 0
30MAR27 7.25 P 0.000 0.000 0.000 0.148 +0.005 21 0 220 0
30MAR27 7.50 P 0.213 0.213 0.213 0.204 +0.007 21 67 422 0
30MAR27 7.75 P 0.000 0.000 0.000 0.273 +0.010 22 0 282 0
30MAR27 8.00 P 0.000 0.000 0.000 0.354 +0.011 22 0 2,750 0
30MAR27 8.25 P 0.000 0.000 0.000 0.452 +0.012 22 0 2,811 0
30MAR27 8.50 P 0.000 0.000 0.000 0.567 +0.016 22 0 6,354 0
30MAR27 8.75 P 0.000 0.000 0.000 0.695 +0.020 22 0 493 0
30MAR27 9.00 P 0.860 0.860 0.860 0.836 +0.021 22 100 323 +100
30MAR27 9.25 P 0.000 0.000 0.000 0.996 +0.025 22 0 0 0
30MAR27 9.50 P 1.190 1.190 1.190 1.167 +0.029 22 1 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.350 +0.030 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.548 +0.034 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 1.972 +0.040 24 0 0 0
30MAR27 11.00 P 2.432 2.432 2.400 2.429 +0.043 25 160 160 +160
30MAR27 11.50 P 0.000 0.000 0.000 2.890 +0.026 26 0 0 0
30MAR27 12.00 P 3.350 3.350 3.350 3.358 -0.002 27 30 30 +30
30MAR27 12.50 P 0.000 0.000 0.000 3.833 -0.003 27 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.313 -0.004 27 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.797 -0.004 25 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.283 -0.006 0 0 0 0
TOTAL PUT 6,030 338,347 +3,432
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.99
28MAY26 4.30 C 0.000 0.000 0.000 2.696 +0.039 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.597 +0.044 66 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.491 +0.039 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.397 +0.045 54 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.297 +0.043 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.197 +0.039 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 2.097 +0.039 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.991 +0.037 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.740 +0.039 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.498 +0.043 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.243 +0.042 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.999 +0.039 19 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 0.750 +0.038 19 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.509 +0.025 20 0 38 0
28MAY26 6.75 C 0.000 0.000 0.000 0.293 +0.018 20 0 147 0
28MAY26 7.00 C 0.142 0.150 0.121 0.135 +0.013 20 196 5,299 -26
28MAY26 7.25 C 0.057 0.059 0.045 0.050 +0.006 20 530 8,331 -120
28MAY26 7.50 C 0.021 0.022 0.018 0.013 +0.001 20 217 3,382 +47
28MAY26 7.75 C 0.000 0.000 0.000 0.003 0.000 21 0 2,865 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 22 0 1,011 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 20 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 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 47 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 54 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 2.995 +0.041 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.895 +0.041 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.796 +0.043 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.696 +0.039 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.597 +0.043 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.498 +0.043 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.399 +0.044 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.299 +0.041 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.201 +0.042 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.100 +0.041 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.000 +0.040 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.751 +0.031 0 0 19 0
29JUN26 5.50 C 0.000 0.000 0.000 1.503 +0.044 0 0 0 0
29JUN26 5.75 C 1.220 1.220 1.220 1.249 +0.029 0 1 1 0
29JUN26 6.00 C 0.000 0.000 0.000 1.017 +0.039 20 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 0.779 +0.036 20 0 190 0
29JUN26 6.50 C 0.000 0.000 0.000 0.560 +0.017 20 0 90 0
29JUN26 6.75 C 0.000 0.000 0.000 0.368 +0.016 20 0 21,429 0
29JUN26 7.00 C 0.240 0.240 0.227 0.223 +0.014 20 62 22,525 -12
29JUN26 7.25 C 0.118 0.118 0.118 0.127 +0.011 20 30 18,179 +30
29JUN26 7.50 C 0.066 0.066 0.058 0.063 +0.006 20 60 3,251 +30
29JUN26 7.75 C 0.038 0.038 0.035 0.028 +0.003 20 115 1,275 +40
29JUN26 8.00 C 0.000 0.000 0.000 0.011 +0.001 20 0 250 0
29JUN26 8.25 C 0.000 0.000 0.000 0.004 0.000 20 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.002 0.000 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 24 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.498 +0.042 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.399 +0.044 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.299 +0.041 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.201 +0.042 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.101 +0.042 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 2.002 +0.042 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.752 +0.032 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.510 +0.040 0 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.267 +0.037 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 1.040 +0.035 20 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.814 +0.031 20 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.612 +0.018 20 0 360 0
30JUL26 6.75 C 0.000 0.000 0.000 0.430 +0.014 20 0 439 0
30JUL26 7.00 C 0.000 0.000 0.000 0.289 +0.015 20 0 340 0
30JUL26 7.25 C 0.184 0.184 0.184 0.185 +0.008 20 16 176 0
30JUL26 7.50 C 0.113 0.113 0.113 0.114 +0.005 20 1 591 +1
30JUL26 7.75 C 0.070 0.070 0.070 0.064 +0.002 20 20 242 +20
30JUL26 8.00 C 0.000 0.000 0.000 0.034 0.000 20 0 560 0
30JUL26 8.25 C 0.000 0.000 0.000 0.017 0.000 20 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.008 -0.001 20 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.004 0.000 20 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 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 26 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 2.413 +0.048 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.315 +0.048 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.216 +0.047 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.115 +0.044 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.015 +0.041 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.774 +0.041 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.536 +0.043 18 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.308 +0.052 23 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.079 +0.048 22 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.857 +0.039 21 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.656 +0.017 21 0 30 0
28AUG26 6.75 C 0.000 0.000 0.000 0.487 +0.015 20 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.346 +0.012 20 0 1,090 0
28AUG26 7.25 C 0.000 0.000 0.000 0.238 +0.009 20 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.159 +0.007 21 0 60 0
28AUG26 7.75 C 0.000 0.000 0.000 0.102 +0.006 21 0 50 0
28AUG26 8.00 C 0.000 0.000 0.000 0.062 +0.004 21 0 10 0
28AUG26 8.25 C 0.000 0.000 0.000 0.037 +0.003 21 0 32 0
28AUG26 8.50 C 0.000 0.000 0.000 0.021 +0.002 21 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.012 +0.001 21 0 20 0
28AUG26 9.00 C 0.000 0.000 0.000 0.006 0.000 20 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.004 +0.001 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 22 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.028 +0.056 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.930 +0.057 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.832 +0.059 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.732 +0.058 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.633 +0.056 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.532 +0.055 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.438 +0.060 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.336 +0.056 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.241 +0.056 24 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.144 +0.057 25 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.049 +0.040 26 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.810 +0.025 26 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.571 +0.039 25 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.335 +0.034 23 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.110 +0.048 22 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.898 +0.024 21 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.702 +0.018 21 0 12,996 0
29SEP26 6.75 C 0.000 0.000 0.000 0.539 +0.018 21 0 5,834 0
29SEP26 7.00 C 0.000 0.000 0.000 0.401 +0.015 21 0 1,653 0
29SEP26 7.25 C 0.000 0.000 0.000 0.291 +0.010 21 0 14,042 0
29SEP26 7.50 C 0.000 0.000 0.000 0.207 +0.011 21 0 563 0
29SEP26 7.75 C 0.000 0.000 0.000 0.141 +0.008 21 0 210 0
29SEP26 8.00 C 0.000 0.000 0.000 0.094 +0.006 21 0 550 0
29SEP26 8.25 C 0.000 0.000 0.000 0.060 +0.003 21 0 877 0
29SEP26 8.50 C 0.000 0.000 0.000 0.038 +0.002 21 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.023 +0.001 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.014 +0.001 21 0 30 0
29SEP26 9.25 C 0.000 0.000 0.000 0.008 0.000 20 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 2.867 +0.060 36 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.770 +0.059 35 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.673 +0.060 34 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.576 +0.057 33 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.481 +0.057 33 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.385 +0.057 32 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.290 +0.059 31 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.192 +0.054 30 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.098 +0.056 29 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.862 +0.056 28 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.630 +0.055 26 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.404 +0.052 24 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.192 +0.069 24 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.990 +0.061 23 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.800 +0.023 22 0 3,286 0
30DEC26 6.75 C 0.000 0.000 0.000 0.647 +0.027 22 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.509 +0.023 21 0 615 0
30DEC26 7.25 C 0.000 0.000 0.000 0.394 +0.020 21 0 629 0
30DEC26 7.50 C 0.000 0.000 0.000 0.300 +0.017 21 0 362 0
30DEC26 7.75 C 0.000 0.000 0.000 0.224 +0.014 21 0 141 0
30DEC26 8.00 C 0.000 0.000 0.000 0.165 +0.011 21 0 107 0
30DEC26 8.25 C 0.000 0.000 0.000 0.120 +0.008 21 0 386 0
30DEC26 8.50 C 0.000 0.000 0.000 0.086 +0.006 21 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.060 +0.004 21 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.042 +0.004 21 0 146 0
30DEC26 9.25 C 0.000 0.000 0.000 0.029 +0.003 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.020 +0.002 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.014 +0.002 21 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.009 +0.001 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 2.770 +0.058 32 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.673 +0.057 31 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.578 +0.058 31 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.482 +0.058 30 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.385 +0.057 29 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.290 +0.056 28 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.198 +0.058 28 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.104 +0.057 28 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.872 +0.056 26 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.647 +0.053 25 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.430 +0.051 24 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.227 +0.049 23 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.035 +0.055 23 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.850 +0.021 22 0 50 0
30MAR27 6.75 C 0.000 0.000 0.000 0.718 +0.023 22 0 20 0
30MAR27 7.00 C 0.000 0.000 0.000 0.590 +0.022 22 0 36 0
30MAR27 7.25 C 0.000 0.000 0.000 0.478 +0.018 22 0 19 0
30MAR27 7.50 C 0.000 0.000 0.000 0.384 +0.015 22 0 170 0
30MAR27 7.75 C 0.000 0.000 0.000 0.305 +0.012 22 0 23 0
30MAR27 8.00 C 0.000 0.000 0.000 0.241 +0.012 22 0 78 0
30MAR27 8.25 C 0.000 0.000 0.000 0.190 +0.009 22 0 42 0
30MAR27 8.50 C 0.000 0.000 0.000 0.147 +0.006 22 0 36 0
30MAR27 8.75 C 0.000 0.000 0.000 0.113 +0.005 22 0 45 0
30MAR27 9.00 C 0.000 0.000 0.000 0.088 +0.005 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.067 +0.003 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.050 +0.002 21 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.038 +0.002 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.029 +0.002 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.016 +0.001 21 0 0 0
TOTAL CALL 1,248 158,150 +10
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 59 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 56 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 53 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 46 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 39 0 1,221 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 32 0 3,021 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 1,298 0
28MAY26 6.25 P 0.000 0.000 0.000 0.002 0.000 22 0 3,651 0
28MAY26 6.50 P 0.015 0.015 0.015 0.010 -0.004 20 60 11,255 0
28MAY26 6.75 P 0.047 0.052 0.047 0.046 -0.012 20 35 5,030 0
28MAY26 7.00 P 0.140 0.153 0.138 0.139 -0.023 20 2,138 5,231 -1,300
28MAY26 7.25 P 0.000 0.000 0.000 0.309 -0.026 22 0 1,358 0
28MAY26 7.50 P 0.000 0.000 0.000 0.516 -0.039 20 0 4,234 0
28MAY26 7.75 P 0.000 0.000 0.000 0.760 -0.040 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.010 -0.040 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.270 -0.041 42 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.526 -0.037 51 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 1.778 -0.034 58 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.028 -0.034 64 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.278 -0.033 69 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.528 -0.035 74 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.777 -0.036 79 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 3.027 -0.035 83 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 3.527 -0.036 92 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 51 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 49 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 47 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 45 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 43 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 41 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 39 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 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 29 0 1,587 0
29JUN26 5.50 P 0.005 0.005 0.005 0.001 0.000 25 15 2,403 -15
29JUN26 5.75 P 0.000 0.000 0.000 0.001 -0.001 20 0 26,547 0
29JUN26 6.00 P 0.000 0.000 0.000 0.005 -0.001 21 0 24,370 0
29JUN26 6.25 P 0.000 0.000 0.000 0.016 -0.004 20 0 3,823 0
29JUN26 6.50 P 0.050 0.050 0.050 0.047 -0.008 20 40 4,708 0
29JUN26 6.75 P 0.113 0.117 0.113 0.109 -0.016 20 14 2,284 +10
29JUN26 7.00 P 0.211 0.211 0.205 0.212 -0.019 20 130 6,662 +100
29JUN26 7.25 P 0.400 0.400 0.400 0.371 -0.021 21 10 10,453 0
29JUN26 7.50 P 0.000 0.000 0.000 0.550 -0.034 20 0 66 0
29JUN26 7.75 P 0.000 0.000 0.000 0.770 -0.062 20 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.010 -0.040 0 0 30 0
29JUN26 8.25 P 0.000 0.000 0.000 1.275 -0.042 30 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.526 -0.042 34 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.778 -0.040 39 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.028 -0.040 43 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.278 -0.040 46 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.528 -0.040 50 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.777 -0.041 53 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.027 -0.041 56 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.527 -0.042 62 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 33 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 30 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 27 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.002 0.000 21 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.005 -0.002 20 0 230 0
30JUL26 6.00 P 0.000 0.000 0.000 0.015 -0.005 20 0 79 0
30JUL26 6.25 P 0.000 0.000 0.000 0.039 -0.008 20 0 108 0
30JUL26 6.50 P 0.090 0.090 0.090 0.084 -0.014 20 10 217 0
30JUL26 6.75 P 0.000 0.000 0.000 0.159 -0.011 20 0 196 0
30JUL26 7.00 P 0.000 0.000 0.000 0.264 -0.030 20 0 241 0
30JUL26 7.25 P 0.400 0.405 0.400 0.411 -0.031 20 50 129 -20
30JUL26 7.50 P 0.000 0.000 0.000 0.586 -0.036 20 0 105 0
30JUL26 7.75 P 0.000 0.000 0.000 0.791 -0.041 20 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.018 -0.040 20 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.289 -0.044 28 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.537 -0.046 31 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.787 -0.046 34 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.037 -0.045 37 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.287 -0.046 40 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.537 -0.046 43 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.788 -0.045 46 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.037 -0.046 49 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.539 -0.044 54 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 27 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 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 0.000 22 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.005 -0.001 21 0 30 0
28AUG26 5.75 P 0.000 0.000 0.000 0.013 -0.001 21 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.030 -0.004 21 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.063 -0.008 21 0 26 0
28AUG26 6.50 P 0.000 0.000 0.000 0.117 -0.012 21 0 10 0
28AUG26 6.75 P 0.193 0.193 0.193 0.193 -0.017 20 1 44 +1
28AUG26 7.00 P 0.302 0.302 0.299 0.306 -0.016 20 80 1,107 0
28AUG26 7.25 P 0.447 0.451 0.447 0.448 -0.023 20 100 210 +100
28AUG26 7.50 P 0.000 0.000 0.000 0.634 -0.015 22 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 0.825 -0.024 21 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.044 -0.024 22 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.291 -0.042 25 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.537 -0.046 28 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.787 -0.046 30 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.037 -0.046 33 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.287 -0.046 36 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.537 -0.047 39 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.788 -0.045 41 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.037 -0.047 43 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.539 -0.044 48 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 30 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 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 24 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 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 0.014 0.014 0.014 0.002 0.000 22 100 785 -100
29SEP26 5.25 P 0.000 0.000 0.000 0.004 -0.001 21 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.010 -0.001 21 0 36,552 0
29SEP26 5.75 P 0.000 0.000 0.000 0.022 -0.003 21 0 19,112 0
29SEP26 6.00 P 0.000 0.000 0.000 0.046 -0.006 21 0 10,109 0
29SEP26 6.25 P 0.000 0.000 0.000 0.087 -0.008 21 0 12,288 0
29SEP26 6.50 P 0.162 0.162 0.162 0.149 -0.013 21 10 2,285 +10
29SEP26 6.75 P 0.000 0.000 0.000 0.230 -0.019 20 0 627 0
29SEP26 7.00 P 0.348 0.348 0.348 0.339 -0.024 20 190 280 +178
29SEP26 7.25 P 0.000 0.000 0.000 0.485 -0.024 21 0 148 0
29SEP26 7.50 P 0.000 0.000 0.000 0.658 -0.026 21 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 0.853 -0.018 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.060 -0.023 22 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.291 -0.046 23 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.537 -0.046 25 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.787 -0.046 28 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.037 -0.046 30 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.287 -0.046 33 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.537 -0.047 35 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.788 -0.045 38 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.037 -0.047 40 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.539 -0.044 44 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.002 0.000 21 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.006 0.000 21 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.008 -0.001 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.011 -0.001 21 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.023 -0.002 21 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.043 -0.003 21 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.075 -0.006 21 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.125 -0.007 21 0 340 0
30DEC26 6.25 P 0.000 0.000 0.000 0.184 -0.010 21 0 1,122 0
30DEC26 6.50 P 0.000 0.000 0.000 0.263 -0.011 20 0 3,575 0
30DEC26 6.75 P 0.000 0.000 0.000 0.365 -0.015 20 0 2,466 0
30DEC26 7.00 P 0.000 0.000 0.000 0.488 -0.018 20 0 89 0
30DEC26 7.25 P 0.000 0.000 0.000 0.631 -0.021 20 0 105 0
30DEC26 7.50 P 0.000 0.000 0.000 0.792 -0.023 20 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.984 -0.042 20 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.160 -0.066 19 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.393 -0.044 20 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.605 -0.049 19 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.831 -0.048 19 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.057 -0.054 18 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.288 -0.055 10 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.537 -0.047 16 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.788 -0.045 20 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.037 -0.047 22 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.539 -0.044 27 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.005 -0.001 21 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.007 -0.001 21 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.010 -0.001 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.013 -0.001 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.017 -0.001 21 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.021 -0.002 21 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.028 -0.002 21 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.049 -0.003 22 0 435 0
30MAR27 5.50 P 0.000 0.000 0.000 0.080 -0.005 22 0 91 0
30MAR27 5.75 P 0.000 0.000 0.000 0.125 -0.007 22 0 515 0
30MAR27 6.00 P 0.000 0.000 0.000 0.183 -0.008 22 0 233 0
30MAR27 6.25 P 0.000 0.000 0.000 0.251 -0.010 21 0 203 0
30MAR27 6.50 P 0.000 0.000 0.000 0.336 -0.013 21 0 125 0
30MAR27 6.75 P 0.000 0.000 0.000 0.443 -0.017 21 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 0.568 -0.020 21 0 619 0
30MAR27 7.25 P 0.000 0.000 0.000 0.711 -0.021 21 0 898 0
30MAR27 7.50 P 0.000 0.000 0.000 0.876 -0.022 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.042 -0.041 20 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.234 -0.042 20 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.439 -0.041 20 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.648 -0.046 20 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.866 -0.047 20 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.092 -0.047 20 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.319 -0.051 19 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.548 -0.055 18 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.788 -0.050 17 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.037 -0.047 19 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.539 -0.044 24 0 0 0
TOTAL PUT 2,983 249,133 -1,036
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.16
28MAY26 3.90 C 0.000 0.000 0.000 1.266 +0.010 39 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.166 +0.010 30 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.066 +0.010 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.966 +0.009 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.863 +0.006 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.767 +0.010 25 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.667 +0.010 21 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.565 +0.008 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.467 +0.017 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.371 +0.016 17 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.269 +0.005 11 0 45 0
28MAY26 5.00 C 0.000 0.000 0.000 0.188 +0.005 15 0 130 0
28MAY26 5.25 C 0.041 0.041 0.041 0.050 0.000 17 8 271 0
28MAY26 5.50 C 0.000 0.000 0.000 0.007 -0.001 17 0 62 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 19 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 26 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 32 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 43 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.266 +0.010 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.166 +0.010 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.066 +0.009 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.966 +0.008 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.864 +0.005 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.767 +0.008 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.669 +0.007 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.574 +0.003 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.481 +0.002 13 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.396 +0.005 16 0 64 0
29JUN26 4.90 C 0.000 0.000 0.000 0.319 -0.006 17 0 70 0
29JUN26 5.00 C 0.249 0.249 0.249 0.250 -0.002 18 14 44 +14
29JUN26 5.25 C 0.000 0.000 0.000 0.119 +0.011 19 0 36 0
29JUN26 5.50 C 0.000 0.000 0.000 0.047 +0.007 19 0 63 0
29JUN26 5.75 C 0.000 0.000 0.000 0.016 +0.004 19 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.004 +0.001 19 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 20 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 23 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.166 +0.010 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.066 +0.009 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.966 +0.005 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.864 +0.001 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.771 +0.005 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.676 +0.003 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.580 +0.003 14 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.491 +0.002 17 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.407 +0.005 17 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.335 +0.006 19 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.265 +0.005 19 0 231 0
30JUL26 5.25 C 0.000 0.000 0.000 0.134 +0.004 19 0 32 0
30JUL26 5.50 C 0.000 0.000 0.000 0.060 +0.002 19 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.022 0.000 19 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.008 0.000 19 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.003 0.000 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 1.066 +0.008 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.966 +0.005 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.868 +0.005 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.773 +0.003 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.682 +0.005 17 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.589 +0.001 17 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.505 +0.006 18 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.425 +0.003 19 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.359 +0.010 20 0 0 0
28AUG26 5.00 C 0.300 0.300 0.300 0.284 +0.009 19 200 200 +200
28AUG26 5.25 C 0.000 0.000 0.000 0.165 +0.006 19 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.090 +0.006 20 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.043 +0.003 20 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.020 +0.002 20 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.008 0.000 20 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.004 +0.001 20 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 1.266 +0.008 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.166 +0.006 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.066 +0.004 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.969 +0.004 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.872 +0.002 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.779 +0.002 15 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.689 +0.003 18 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.610 +0.010 20 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.522 +0.005 19 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.448 +0.004 20 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.374 -0.001 19 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.328 +0.005 20 0 260 0
29SEP26 5.25 C 0.000 0.000 0.000 0.198 +0.006 20 0 230 0
29SEP26 5.50 C 0.000 0.000 0.000 0.118 +0.002 20 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.065 +0.001 20 0 40 0
29SEP26 6.00 C 0.000 0.000 0.000 0.034 0.000 20 0 64 0
29SEP26 6.25 C 0.000 0.000 0.000 0.017 0.000 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 1.266 +0.005 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.171 +0.006 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.076 +0.005 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.985 +0.005 19 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.895 +0.003 20 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.809 +0.003 20 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.730 +0.007 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.653 +0.004 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.580 +0.002 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.515 +0.004 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.456 +0.006 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.404 +0.006 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.291 +0.005 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.205 +0.004 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.139 +0.003 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.094 +0.003 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.064 +0.002 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.041 +0.002 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.025 0.000 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.016 +0.001 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.009 0.000 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.005 0.000 21 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.275 +0.009 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.176 +0.003 14 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.086 +0.002 17 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.000 +0.002 18 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.921 +0.004 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.849 +0.010 19 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.779 +0.009 20 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.713 +0.009 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.651 +0.009 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.592 +0.008 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.538 +0.009 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.486 +0.008 21 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.373 +0.008 21 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.281 +0.006 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.209 +0.005 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.153 +0.005 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.110 +0.003 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.080 +0.004 22 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.058 +0.002 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.041 +0.002 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.027 +0.001 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.019 +0.001 22 0 0 0
TOTAL CALL 222 2,663 +214
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 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 21 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 -0.001 17 0 53 0
28MAY26 4.80 P 0.000 0.000 0.000 0.004 -0.001 18 0 60 0
28MAY26 4.90 P 0.017 0.017 0.017 0.011 -0.002 17 5 227 0
28MAY26 5.00 P 0.034 0.034 0.034 0.027 -0.005 17 30 183 -30
28MAY26 5.25 P 0.148 0.148 0.148 0.139 -0.009 18 2 370 0
28MAY26 5.50 P 0.000 0.000 0.000 0.353 -0.010 22 0 14 0
28MAY26 5.75 P 0.000 0.000 0.000 0.608 -0.007 35 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.865 0.000 48 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.112 -0.003 56 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.360 -0.005 63 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.610 -0.005 71 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.858 -0.007 77 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.109 -0.006 85 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.345 -0.020 78 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 25 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 0.004 0.004 0.004 0.001 0.000 20 2 103 -2
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 0.005 +0.001 20 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.009 +0.001 19 0 40 0
29JUN26 4.70 P 0.000 0.000 0.000 0.018 +0.002 20 0 120 0
29JUN26 4.80 P 0.000 0.000 0.000 0.030 +0.003 19 0 90 0
29JUN26 4.90 P 0.000 0.000 0.000 0.049 0.000 19 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.077 -0.001 19 0 268 0
29JUN26 5.25 P 0.000 0.000 0.000 0.201 +0.001 20 0 64 0
29JUN26 5.50 P 0.000 0.000 0.000 0.380 -0.007 21 0 62 0
29JUN26 5.75 P 0.000 0.000 0.000 0.609 -0.006 24 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.865 -0.001 32 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.112 -0.003 37 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.360 -0.005 42 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.610 -0.005 47 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.858 -0.007 51 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.109 -0.007 56 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.358 -0.008 60 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.607 -0.008 64 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.857 -0.008 68 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 0.000 18 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.003 0.000 19 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.006 -0.001 19 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.011 -0.001 19 0 6 0
30JUL26 4.50 P 0.000 0.000 0.000 0.020 -0.001 19 0 30 0
30JUL26 4.60 P 0.000 0.000 0.000 0.032 -0.002 19 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.051 -0.003 19 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.077 -0.003 19 0 33 0
30JUL26 4.90 P 0.000 0.000 0.000 0.108 -0.007 19 0 2 0
30JUL26 5.00 P 0.141 0.141 0.141 0.144 -0.014 18 6 236 +6
30JUL26 5.25 P 0.000 0.000 0.000 0.287 -0.011 19 0 45 0
30JUL26 5.50 P 0.000 0.000 0.000 0.473 -0.019 18 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.708 -0.003 22 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.945 -0.004 24 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.187 -0.008 26 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.434 -0.004 29 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.680 -0.001 31 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.928 -0.006 33 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.178 -0.004 37 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.425 -0.006 38 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.005 0.000 20 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.009 0.000 20 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.015 0.000 20 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.024 0.000 20 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.037 0.000 20 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.055 0.000 20 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.078 0.000 20 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.104 -0.004 19 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.137 -0.008 19 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.178 -0.003 19 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.322 -0.003 20 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.493 -0.017 19 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.718 -0.002 21 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.947 -0.006 22 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.190 -0.005 24 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.434 -0.007 26 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.681 -0.005 28 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.928 -0.006 30 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.178 -0.005 33 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.425 -0.007 34 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.003 -0.001 19 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.006 0.000 20 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.010 0.000 20 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.016 -0.001 20 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.025 -0.001 20 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.037 -0.002 20 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.053 -0.003 20 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.074 -0.003 20 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.100 -0.004 20 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.131 -0.005 20 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.169 -0.006 20 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.210 -0.009 20 0 265 0
29SEP26 5.25 P 0.000 0.000 0.000 0.344 -0.012 19 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.526 -0.008 20 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.731 -0.002 21 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.956 -0.003 22 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.191 -0.008 22 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.434 -0.008 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.681 -0.006 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.928 -0.006 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.178 -0.005 30 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.425 -0.007 31 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.674 -0.006 34 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.924 -0.005 36 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 0.026 -0.001 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.037 0.000 21 0 12 0
30DEC26 4.20 P 0.056 0.056 0.056 0.050 -0.001 21 2 4 +2
30DEC26 4.30 P 0.000 0.000 0.000 0.067 -0.001 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.086 -0.001 21 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.110 -0.002 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.139 -0.002 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.170 -0.002 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.208 -0.003 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.250 -0.003 22 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.297 -0.004 22 0 2 0
30DEC26 5.25 P 0.000 0.000 0.000 0.435 -0.005 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.603 -0.006 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.796 -0.006 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.009 -0.008 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.238 -0.003 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.467 -0.004 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.702 -0.004 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.940 -0.005 27 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.181 -0.005 27 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.425 -0.007 27 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.674 -0.006 29 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.039 0.000 22 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.051 0.000 22 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.065 0.000 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.084 0.000 22 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.104 0.000 22 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.129 0.000 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.157 0.000 22 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.189 0.000 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.225 0.000 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.264 -0.001 22 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.308 -0.001 22 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.356 -0.001 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.493 -0.002 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.655 -0.003 23 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.839 -0.005 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.043 -0.006 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.263 -0.007 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.495 -0.008 26 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.737 -0.005 28 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.975 -0.002 29 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.210 -0.006 30 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.450 -0.006 30 0 0 0
TOTAL PUT 47 3,705 -24
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 ($0.001) CLOSING PRICE HK$ 11.02
28MAY26 8.00 C 0.000 0.000 0.000 3.054 -0.054 93 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.804 -0.054 85 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.554 -0.054 78 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.304 -0.055 71 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.079 -0.030 73 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.778 -0.081 0 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.529 -0.080 28 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.279 -0.081 22 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.029 -0.081 0 0 30 0
28MAY26 10.50 C 0.000 0.000 0.000 0.545 -0.079 19 0 450 0
28MAY26 11.00 C 0.205 0.205 0.205 0.180 -0.051 20 8 510 +8
28MAY26 11.50 C 0.060 0.061 0.060 0.027 -0.022 19 67 1,554 -3
28MAY26 12.00 C 0.000 0.000 0.000 0.002 -0.003 20 0 855 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 214 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 30 0 157 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 36 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.001 0.000 45 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 3.074 -0.034 77 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.825 -0.033 71 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.574 -0.034 65 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.326 -0.033 60 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.079 -0.030 55 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.778 -0.081 0 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.529 -0.080 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.279 -0.081 20 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.031 -0.080 21 0 15 0
29JUN26 10.50 C 0.000 0.000 0.000 0.588 -0.050 23 0 48 0
29JUN26 11.00 C 0.000 0.000 0.000 0.254 -0.039 21 0 659 0
29JUN26 11.50 C 0.000 0.000 0.000 0.096 -0.013 21 0 1,088 0
29JUN26 12.00 C 0.000 0.000 0.000 0.033 -0.003 21 0 1,384 0
29JUN26 12.50 C 0.000 0.000 0.000 0.010 -0.001 21 0 696 0
29JUN26 13.00 C 0.000 0.000 0.000 0.003 0.000 21 0 2,029 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 22 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 25 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 28 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 31 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 34 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 36 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 39 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 41 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 43 0 10 0
30JUL26 8.00 C 0.000 0.000 0.000 3.075 -0.033 64 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.825 -0.033 59 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 2.575 -0.033 55 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 2.326 -0.033 50 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 2.079 -0.030 46 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 1.778 -0.081 0 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 1.529 -0.080 23 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 1.280 -0.081 21 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 1.037 -0.081 21 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.636 -0.043 23 0 15 0
30JUL26 11.00 C 0.000 0.000 0.000 0.347 -0.043 22 0 196 0
30JUL26 11.50 C 0.000 0.000 0.000 0.183 -0.030 22 0 465 0
30JUL26 12.00 C 0.148 0.148 0.148 0.090 -0.018 22 12 146 +12
30JUL26 12.50 C 0.000 0.000 0.000 0.041 -0.010 22 0 40 0
30JUL26 13.00 C 0.000 0.000 0.000 0.017 -0.005 22 0 115 0
30JUL26 13.50 C 0.000 0.000 0.000 0.007 -0.002 22 0 12 0
30JUL26 14.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 -0.001 22 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 29 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 2.825 -0.033 52 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 2.575 -0.033 48 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 2.326 -0.033 44 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 2.079 -0.030 41 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 1.778 -0.081 0 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 1.530 -0.081 23 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 1.288 -0.079 23 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 1.060 -0.076 23 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.709 -0.038 24 0 0 0
28AUG26 11.00 C 0.000 0.000 0.000 0.450 -0.043 23 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.275 -0.036 23 0 0 0
28AUG26 12.00 C 0.240 0.240 0.236 0.162 -0.024 23 100 219 +100
28AUG26 12.50 C 0.000 0.000 0.000 0.090 -0.016 23 0 60 0
28AUG26 13.00 C 0.000 0.000 0.000 0.048 -0.010 23 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.024 -0.006 23 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.012 -0.003 23 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.006 -0.002 23 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 3.075 -0.036 50 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.825 -0.036 46 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.576 -0.033 43 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.326 -0.036 39 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.079 -0.034 36 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.780 -0.080 24 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.539 -0.079 24 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.313 -0.076 24 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.111 -0.072 24 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.792 -0.055 24 0 75 0
29SEP26 11.00 C 0.000 0.000 0.000 0.539 -0.041 24 0 135 0
29SEP26 11.50 C 0.405 0.405 0.405 0.385 -0.022 24 10 396 +10
29SEP26 12.00 C 0.000 0.000 0.000 0.255 -0.028 24 0 2,159 0
29SEP26 12.50 C 0.000 0.000 0.000 0.162 -0.019 24 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.101 -0.013 24 0 1,176 0
29SEP26 13.50 C 0.000 0.000 0.000 0.061 -0.009 24 0 442 0
29SEP26 14.00 C 0.000 0.000 0.000 0.035 -0.007 24 0 58 0
29SEP26 14.50 C 0.000 0.000 0.000 0.020 -0.004 24 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.011 -0.003 24 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.006 -0.002 24 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.003 -0.001 24 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.002 0.000 25 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 26 0 21 0
30DEC26 8.00 C 0.000 0.000 0.000 3.076 -0.035 39 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.826 -0.035 36 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.576 -0.034 33 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.326 -0.036 30 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.080 -0.033 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.825 -0.086 24 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.627 -0.087 24 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.450 -0.089 24 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.292 -0.087 24 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.012 -0.084 24 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.754 -0.076 24 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.589 -0.049 24 0 66 0
30DEC26 12.00 C 0.505 0.512 0.493 0.447 -0.045 25 338 6,278 +338
30DEC26 12.50 C 0.000 0.000 0.000 0.326 -0.058 25 0 319 0
30DEC26 13.00 C 0.000 0.000 0.000 0.235 -0.048 25 0 34 0
30DEC26 13.50 C 0.000 0.000 0.000 0.167 -0.039 25 0 68 0
30DEC26 14.00 C 0.000 0.000 0.000 0.118 -0.031 25 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.082 -0.023 25 0 44 0
30DEC26 15.00 C 0.160 0.160 0.160 0.057 -0.016 25 3 30 -3
30DEC26 15.50 C 0.000 0.000 0.000 0.038 -0.014 24 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.025 -0.011 24 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.017 -0.008 24 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.012 -0.005 25 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.008 -0.004 25 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 3.076 -0.039 32 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.826 -0.040 29 0 26 0
30MAR27 8.50 C 0.000 0.000 0.000 2.576 -0.034 27 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.339 -0.033 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.113 -0.038 24 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 1.962 -0.070 25 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.795 -0.069 25 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.635 -0.064 25 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.486 -0.064 25 0 50 0
30MAR27 10.50 C 1.173 1.173 1.158 1.216 -0.059 25 50 55 +50
30MAR27 11.00 C 0.000 0.000 0.000 0.954 -0.052 24 0 250 0
30MAR27 11.50 C 0.000 0.000 0.000 0.765 -0.045 24 0 191 0
30MAR27 12.00 C 0.000 0.000 0.000 0.633 -0.013 25 0 0 0
30MAR27 12.50 C 0.534 0.534 0.534 0.505 -0.035 25 1 10 +1
30MAR27 13.00 C 0.000 0.000 0.000 0.392 -0.030 25 0 186 0
30MAR27 13.50 C 0.000 0.000 0.000 0.302 -0.029 25 0 27 0
30MAR27 14.00 C 0.313 0.313 0.311 0.234 -0.022 25 50 492 +50
30MAR27 14.50 C 0.000 0.000 0.000 0.178 -0.017 25 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.134 -0.015 25 0 26 0
30MAR27 15.50 C 0.000 0.000 0.000 0.102 -0.012 25 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.076 -0.009 25 0 10 0
TOTAL CALL 639 25,677 +563
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 35 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.001 0.000 31 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 23 0 37 0
28MAY26 9.50 P 0.000 0.000 0.000 0.002 0.000 21 1 149 0
28MAY26 9.75 P 0.000 0.000 0.000 0.006 0.000 20 0 469 0
28MAY26 10.00 P 0.000 0.000 0.000 0.020 +0.002 19 0 324 0
28MAY26 10.50 P 0.107 0.112 0.098 0.124 +0.009 19 86 652 +64
28MAY26 11.00 P 0.365 0.389 0.359 0.402 +0.044 18 130 659 +111
28MAY26 11.50 P 0.000 0.000 0.000 0.849 +0.070 19 1 599 0
28MAY26 12.00 P 0.000 0.000 0.000 1.339 +0.079 18 0 179 0
28MAY26 12.50 P 0.000 0.000 0.000 1.838 +0.081 0 0 5 0
28MAY26 13.00 P 0.000 0.000 0.000 2.290 +0.035 0 0 2 0
28MAY26 13.50 P 0.000 0.000 0.000 2.788 +0.031 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.287 +0.031 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.787 +0.032 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.286 +0.031 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.786 +0.039 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.285 +0.038 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 0.006 0.006 0.006 0.001 0.000 25 10 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.001 0.000 22 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.002 +0.001 21 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.005 +0.002 21 0 194 0
29JUN26 9.25 P 0.000 0.000 0.000 0.012 +0.003 21 0 96 0
29JUN26 9.50 P 0.000 0.000 0.000 0.027 +0.007 21 0 147 0
29JUN26 9.75 P 0.000 0.000 0.000 0.052 +0.011 21 0 284 0
29JUN26 10.00 P 0.000 0.000 0.000 0.094 +0.015 21 0 489 0
29JUN26 10.50 P 0.221 0.226 0.221 0.249 +0.025 20 55 550 0
29JUN26 11.00 P 0.456 0.456 0.456 0.514 +0.053 20 10 719 0
29JUN26 11.50 P 0.885 0.885 0.885 0.885 +0.030 18 15 428 0
29JUN26 12.00 P 0.000 0.000 0.000 1.357 +0.078 21 0 832 0
29JUN26 12.50 P 0.000 0.000 0.000 1.841 +0.080 21 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.290 +0.029 0 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.788 +0.030 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.287 +0.031 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.787 +0.032 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.286 +0.031 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.786 +0.039 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.285 +0.038 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.762 +0.015 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.263 +0.018 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.762 +0.016 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 21 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 0.012 +0.001 22 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.022 +0.002 22 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.039 +0.001 21 0 10 0
30JUL26 9.50 P 0.000 0.000 0.000 0.067 +0.005 21 0 30 0
30JUL26 9.75 P 0.000 0.000 0.000 0.108 +0.008 21 0 105 0
30JUL26 10.00 P 0.000 0.000 0.000 0.165 +0.012 21 0 170 0
30JUL26 10.50 P 0.305 0.315 0.305 0.342 +0.026 21 110 343 +110
30JUL26 11.00 P 0.000 0.000 0.000 0.603 +0.026 21 0 501 0
30JUL26 11.50 P 0.000 0.000 0.000 0.951 +0.021 20 0 62 0
30JUL26 12.00 P 0.000 0.000 0.000 1.378 +0.092 20 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 1.854 +0.074 22 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.290 +0.028 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 2.788 +0.030 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.287 +0.031 0 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 3.787 +0.032 0 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.286 +0.031 0 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 4.786 +0.039 0 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 5.285 +0.038 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.009 +0.001 23 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 0.017 +0.001 23 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 0.031 +0.002 23 0 6 0
28AUG26 9.00 P 0.000 0.000 0.000 0.049 +0.004 23 0 2 0
28AUG26 9.25 P 0.000 0.000 0.000 0.077 +0.005 22 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 0.117 +0.008 22 0 20 0
28AUG26 9.75 P 0.000 0.000 0.000 0.170 +0.011 22 0 0 0
28AUG26 10.00 P 0.212 0.212 0.212 0.239 +0.015 22 2 42 +2
28AUG26 10.50 P 0.000 0.000 0.000 0.427 +0.026 22 0 5 0
28AUG26 11.00 P 0.656 0.656 0.655 0.686 +0.029 22 6 17 +6
28AUG26 11.50 P 1.000 1.000 1.000 1.024 +0.026 22 5 5 +5
28AUG26 12.00 P 1.405 1.405 1.405 1.441 +0.030 23 15 15 +15
28AUG26 12.50 P 0.000 0.000 0.000 1.879 +0.069 23 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 2.292 -0.017 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 2.788 +0.027 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 3.287 +0.029 0 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 3.787 +0.032 0 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 4.286 +0.031 0 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 4.786 +0.039 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.015 +0.001 24 0 0 0
29SEP26 8.25 P 0.032 0.032 0.032 0.026 +0.002 24 5 100 -5
29SEP26 8.50 P 0.000 0.000 0.000 0.041 +0.002 24 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.062 +0.001 24 0 141 0
29SEP26 9.00 P 0.000 0.000 0.000 0.092 +0.006 24 0 119 0
29SEP26 9.25 P 0.000 0.000 0.000 0.131 +0.009 24 0 160 0
29SEP26 9.50 P 0.000 0.000 0.000 0.182 +0.013 24 0 76 0
29SEP26 9.75 P 0.238 0.238 0.238 0.245 +0.008 24 10 84 +10
29SEP26 10.00 P 0.000 0.000 0.000 0.321 +0.004 24 0 165 0
29SEP26 10.50 P 0.535 0.535 0.535 0.522 -0.003 23 10 212 +9
29SEP26 11.00 P 0.000 0.000 0.000 0.815 +0.027 25 0 357 0
29SEP26 11.50 P 0.000 0.000 0.000 1.130 +0.049 24 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.505 +0.056 24 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.924 +0.010 24 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.420 +0.047 28 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.879 +0.021 28 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.347 +0.022 26 0 248 0
29SEP26 14.50 P 0.000 0.000 0.000 3.823 +0.029 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.306 +0.031 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.790 +0.034 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.285 +0.038 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.766 +0.019 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.263 +0.018 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.762 +0.016 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.054 -0.002 25 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.073 -0.007 24 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.102 -0.008 24 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.138 -0.008 24 0 121 0
30DEC26 9.00 P 0.000 0.000 0.000 0.183 -0.009 24 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.239 -0.009 24 0 97 0
30DEC26 9.50 P 0.000 0.000 0.000 0.303 -0.008 24 0 73 0
30DEC26 9.75 P 0.358 0.358 0.358 0.379 -0.008 24 10 41 +10
30DEC26 10.00 P 0.455 0.458 0.455 0.468 -0.006 24 30 327 +20
30DEC26 10.50 P 0.000 0.000 0.000 0.705 +0.016 25 0 113 0
30DEC26 11.00 P 0.960 0.960 0.960 0.987 +0.015 25 20 154 +20
30DEC26 11.50 P 0.000 0.000 0.000 1.312 +0.012 26 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.626 +0.020 24 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.077 +0.032 27 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.513 +0.044 28 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.968 +0.048 29 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.414 +0.020 29 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 3.881 +0.025 29 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.351 +0.025 28 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.826 +0.025 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.326 +0.046 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.789 +0.026 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.274 +0.029 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.762 +0.016 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.102 +0.003 25 0 21 0
30MAR27 8.25 P 0.000 0.000 0.000 0.136 +0.004 25 0 158 0
30MAR27 8.50 P 0.000 0.000 0.000 0.177 +0.006 25 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.223 +0.006 25 0 45 0
30MAR27 9.00 P 0.000 0.000 0.000 0.282 +0.009 25 0 46 0
30MAR27 9.25 P 0.000 0.000 0.000 0.345 +0.011 25 0 40 0
30MAR27 9.50 P 0.000 0.000 0.000 0.422 +0.012 25 0 51 0
30MAR27 9.75 P 0.000 0.000 0.000 0.505 +0.016 25 0 20 0
30MAR27 10.00 P 0.000 0.000 0.000 0.600 +0.016 25 0 158 0
30MAR27 10.50 P 0.000 0.000 0.000 0.818 +0.020 24 0 202 0
30MAR27 11.00 P 0.000 0.000 0.000 1.098 +0.022 25 0 51 0
30MAR27 11.50 P 0.000 0.000 0.000 1.435 +0.016 26 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 1.788 +0.027 26 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.184 +0.047 27 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.598 +0.055 27 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.025 +0.047 28 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.465 +0.031 28 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 3.916 +0.024 28 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.377 +0.023 28 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.845 +0.023 26 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.326 +0.035 0 0 0 0
TOTAL PUT 531 14,851 +377
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$ 14.70
28MAY26 8.25 C 0.00 0.00 0.00 6.45 -1.07 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 6.20 -1.07 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.95 -1.07 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.70 -1.07 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.45 -1.07 0 0 0 0
28MAY26 9.50 C 5.35 5.35 5.19 5.22 -1.05 76 23 40 +23
28MAY26 9.75 C 0.00 0.00 0.00 4.95 -1.08 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.70 -1.08 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.21 -1.07 0 0 0 0
28MAY26 11.00 C 3.72 3.72 3.72 3.76 -1.02 72 2 411 0
28MAY26 11.50 C 3.66 3.66 3.66 3.22 -1.06 41 8 740 +8
28MAY26 12.00 C 0.00 0.00 0.00 2.73 -1.11 42 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 2.26 -1.09 45 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.81 -1.03 44 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 1.40 -0.94 44 0 256 0
28MAY26 14.00 C 0.00 0.00 0.00 1.05 -0.81 45 0 187 0
28MAY26 14.50 C 0.78 0.78 0.67 0.76 -0.73 46 42 294 +10
28MAY26 15.00 C 0.68 0.68 0.48 0.52 -0.58 45 48 573 +17
28MAY26 15.50 C 0.35 0.37 0.33 0.34 -0.47 45 38 142 +1
28MAY26 16.00 C 0.26 0.26 0.25 0.21 -0.37 45 10 351 -1
28MAY26 16.50 C 0.22 0.22 0.18 0.13 -0.27 45 3 160 -1
28MAY26 17.00 C 0.14 0.14 0.14 0.07 -0.21 44 7 218 -2
28MAY26 17.50 C 0.12 0.12 0.10 0.04 -0.14 44 63 229 +38
28MAY26 18.00 C 0.00 0.00 0.00 0.03 -0.08 47 0 87 0
28MAY26 18.50 C 0.07 0.07 0.07 0.02 -0.05 49 4 34 -4
28MAY26 19.00 C 0.06 0.06 0.06 0.01 -0.03 48 1 104 -1
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 51 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 117 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 36 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 77 0
29JUN26 5.50 C 0.00 0.00 0.00 9.21 -1.06 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.96 -1.06 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.71 -1.06 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.46 -1.06 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.20 -1.07 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.95 -1.07 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.70 -1.07 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.46 -1.07 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.20 -1.08 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.97 -1.06 82 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.70 -1.08 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.47 -1.06 72 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 6.22 -1.06 68 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 5.97 -1.06 63 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.72 -1.06 59 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 5.47 -1.06 54 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 5.22 -1.06 49 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 4.97 -1.06 42 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 4.72 -1.06 0 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 4.25 -1.03 58 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 3.76 -1.02 54 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 3.23 -1.06 37 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 2.74 -1.10 35 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 2.37 -0.98 47 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 1.94 -0.90 45 0 223 0
29JUN26 13.50 C 0.00 0.00 0.00 1.58 -0.84 45 0 40 0
29JUN26 14.00 C 1.26 1.26 1.26 1.28 -0.74 46 15 112 0
29JUN26 14.50 C 0.95 0.95 0.94 1.02 -0.64 46 9 120 0
29JUN26 15.00 C 0.95 0.95 0.73 0.80 -0.52 46 46 160 +29
29JUN26 15.50 C 0.63 0.63 0.60 0.61 -0.43 46 23 83 +17
29JUN26 16.00 C 0.50 0.50 0.48 0.46 -0.38 46 30 145 -12
29JUN26 16.50 C 0.43 0.43 0.43 0.35 -0.32 46 2 81 -2
29JUN26 17.00 C 0.00 0.00 0.00 0.26 -0.25 46 0 176 0
29JUN26 17.50 C 0.27 0.29 0.27 0.19 -0.20 46 14 71 +7
29JUN26 18.00 C 0.21 0.21 0.21 0.14 -0.15 46 30 51 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 -0.12 46 0 66 0
29JUN26 19.00 C 0.16 0.19 0.16 0.07 -0.09 46 32 70 +28
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.07 46 0 51 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.05 47 0 33 0
29JUN26 21.00 C 0.11 0.11 0.11 0.02 -0.03 47 60 112 +60
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 150 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 203 0
30JUL26 9.75 C 0.00 0.00 0.00 5.00 -1.03 60 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.76 -1.02 59 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.25 -1.03 50 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.76 -1.03 47 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 3.27 -1.03 42 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.76 -1.08 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.37 -0.98 40 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.04 -0.81 43 0 43 0
30JUL26 13.50 C 0.00 0.00 0.00 1.71 -0.74 43 0 65 0
30JUL26 14.00 C 1.40 1.43 1.33 1.43 -0.71 43 255 255 +152
30JUL26 14.50 C 1.18 1.18 1.14 1.17 -0.58 43 120 90 +69
30JUL26 15.00 C 1.13 1.13 1.08 0.98 -0.49 44 51 45 -15
30JUL26 15.50 C 0.81 0.82 0.81 0.80 -0.42 44 24 60 -23
30JUL26 16.00 C 0.69 0.69 0.69 0.65 -0.37 44 3 35 -3
30JUL26 16.50 C 0.57 0.57 0.57 0.52 -0.33 44 1 19 +1
30JUL26 17.00 C 0.52 0.52 0.45 0.41 -0.30 44 69 74 +52
30JUL26 17.50 C 0.39 0.39 0.39 0.32 -0.26 43 15 50 +15
30JUL26 18.00 C 0.00 0.00 0.00 0.25 -0.22 43 0 48 0
30JUL26 18.50 C 0.31 0.31 0.31 0.20 -0.17 44 60 75 +60
30JUL26 19.00 C 0.26 0.27 0.26 0.15 -0.14 43 150 165 +150
30JUL26 19.50 C 0.22 0.24 0.22 0.12 -0.11 43 90 186 +90
30JUL26 20.00 C 0.22 0.22 0.22 0.09 -0.09 43 32 318 +32
30JUL26 21.00 C 0.00 0.00 0.00 0.05 -0.06 43 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.03 -0.04 43 0 106 0
28AUG26 11.50 C 0.00 0.00 0.00 3.29 -1.02 40 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.84 -1.00 39 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.49 -0.91 41 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.17 -0.75 43 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.86 -0.79 42 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.59 -0.63 42 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.36 -0.54 43 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.16 -0.47 43 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.99 -0.41 43 0 30 0
28AUG26 16.00 C 0.00 0.00 0.00 0.82 -0.38 43 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.68 -0.34 43 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.57 -0.32 43 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.46 -0.28 43 0 0 0
28AUG26 18.00 C 0.52 0.52 0.52 0.38 -0.24 43 15 15 +15
28AUG26 18.50 C 0.00 0.00 0.00 0.31 -0.20 43 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.25 -0.18 43 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.21 -0.14 43 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.16 -0.13 43 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.11 -0.08 43 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.07 -0.06 43 0 120 0
29SEP26 6.75 C 0.00 0.00 0.00 7.96 -1.06 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.71 -1.06 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.46 -1.07 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.22 -1.06 63 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.97 -1.06 60 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.74 -1.04 66 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.47 -1.06 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.22 -1.06 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.97 -1.06 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.72 -1.06 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.47 -1.06 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.22 -1.06 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.00 -1.03 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.76 -1.02 47 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 4.26 -1.03 42 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.80 -0.99 42 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 3.32 -0.99 38 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.90 -0.94 38 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 2.56 -0.86 39 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.24 -0.78 40 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 2.02 -0.64 42 0 50 0
29SEP26 14.00 C 1.93 1.93 1.93 1.78 -0.57 43 2 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.51 -0.56 42 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.32 -0.49 42 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 1.16 -0.42 43 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.99 -0.39 43 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 0.85 -0.36 43 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 0.72 -0.35 43 0 901 0
29SEP26 17.50 C 0.00 0.00 0.00 0.61 -0.33 42 0 400 0
29SEP26 18.00 C 0.62 0.62 0.62 0.52 -0.28 43 1 1 -1
29SEP26 18.50 C 0.58 0.58 0.58 0.44 -0.25 43 15 0 -15
29SEP26 19.00 C 0.00 0.00 0.00 0.37 -0.21 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.31 -0.19 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.26 -0.15 43 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.18 -0.12 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.12 -0.09 42 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 -0.06 43 0 71 0
30DEC26 7.25 C 7.45 7.45 7.45 7.48 -1.05 59 2 1 -2
30DEC26 7.50 C 0.00 0.00 0.00 7.24 -1.04 58 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.99 -1.04 55 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.74 -1.04 53 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.49 -1.04 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.24 -1.04 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.99 -1.04 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.74 -1.04 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.49 -1.04 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.25 -1.04 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.01 -1.03 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.76 -1.04 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.38 -0.91 41 0 1 0
30DEC26 11.00 C 3.76 3.76 3.76 3.87 -1.03 36 2 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.51 -0.85 37 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 3.18 -0.80 38 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 2.87 -0.76 38 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.59 -0.72 39 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.32 -0.68 39 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 2.15 -0.57 41 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.86 -0.59 39 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.67 -0.54 40 0 163 0
30DEC26 15.50 C 1.44 1.44 1.44 1.49 -0.49 40 1 2 -1
30DEC26 16.00 C 1.40 1.40 1.30 1.35 -0.43 40 20 113 +10
30DEC26 16.50 C 0.00 0.00 0.00 1.22 -0.37 41 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.10 -0.33 41 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.97 -0.33 41 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.86 -0.29 41 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.76 -0.30 41 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 0.67 -0.28 41 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.59 -0.25 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.51 -0.23 41 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.40 -0.16 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.31 -0.14 41 0 30 0
30DEC26 23.00 C 0.44 0.44 0.43 0.23 -0.12 41 60 61 +60
30MAR27 9.50 C 0.00 0.00 0.00 5.26 -1.03 35 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 5.04 -1.06 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.83 -1.05 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.53 -0.93 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.05 -1.02 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.70 -0.99 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.40 -0.81 36 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 3.10 -0.90 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.92 -0.76 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.58 -0.70 37 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.34 -0.67 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.14 -0.61 38 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.96 -0.56 38 0 0 0
30MAR27 15.50 C 1.71 1.71 1.71 1.79 -0.50 39 1 1 +1
30MAR27 16.00 C 0.00 0.00 0.00 1.64 -0.46 39 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.49 -0.42 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.36 -0.38 39 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.23 -0.36 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.10 -0.38 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.00 -0.37 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.89 -0.36 39 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.80 -0.33 39 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 0.72 -0.31 39 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 0.58 -0.26 39 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.47 -0.21 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.37 -0.19 39 0 50 0
TOTAL CALL 1,499 19,411 +862
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 158 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 553 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 805 0
28MAY26 12.00 P 0.03 0.03 0.03 0.02 +0.01 46 7 1,254 +7
28MAY26 12.50 P 0.05 0.06 0.05 0.04 +0.03 44 5 1,287 0
28MAY26 13.00 P 0.12 0.13 0.12 0.09 +0.06 44 12 884 +8
28MAY26 13.50 P 0.14 0.23 0.14 0.18 +0.12 44 80 371 +62
28MAY26 14.00 P 0.24 0.41 0.24 0.33 +0.22 45 16 223 +12
28MAY26 14.50 P 0.54 0.64 0.54 0.50 +0.29 43 165 526 +105
28MAY26 15.00 P 0.50 0.93 0.50 0.81 +0.45 46 71 435 +40
28MAY26 15.50 P 1.29 1.29 1.29 1.14 +0.57 47 15 229 +15
28MAY26 16.00 P 1.59 1.59 1.59 1.48 +0.64 44 1 136 -1
28MAY26 16.50 P 0.00 0.00 0.00 1.90 +0.74 44 0 31 0
28MAY26 17.00 P 0.00 0.00 0.00 2.35 +0.86 44 0 77 0
28MAY26 17.50 P 0.00 0.00 0.00 2.91 +1.02 60 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 3.35 +1.03 56 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 3.89 +1.02 69 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.38 +1.03 73 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.88 +1.05 79 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.37 +1.06 82 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.35 +1.06 87 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.35 +1.11 96 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.35 +1.11 104 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 92 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 88 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 +0.02 45 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 +0.04 46 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 +0.06 45 0 88 0
29JUN26 12.00 P 0.16 0.16 0.15 0.17 +0.11 45 22 1,665 0
29JUN26 12.50 P 0.21 0.24 0.21 0.27 +0.16 45 4 922 +4
29JUN26 13.00 P 0.34 0.37 0.34 0.40 +0.22 45 17 521 +17
29JUN26 13.50 P 0.56 0.56 0.56 0.57 +0.29 44 2 205 0
29JUN26 14.00 P 0.61 0.80 0.61 0.79 +0.38 45 216 285 +182
29JUN26 14.50 P 0.91 1.09 0.91 1.03 +0.45 44 70 127 +47
29JUN26 15.00 P 0.00 0.00 0.00 1.31 +0.52 43 0 94 0
29JUN26 15.50 P 0.00 0.00 0.00 1.66 +0.61 44 0 127 0
29JUN26 16.00 P 0.00 0.00 0.00 2.05 +0.70 45 0 85 0
29JUN26 16.50 P 0.00 0.00 0.00 2.44 +0.75 45 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 2.91 +0.88 49 0 137 0
29JUN26 17.50 P 0.00 0.00 0.00 3.35 +0.86 50 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 3.80 +0.89 50 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 4.26 +0.94 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.73 +0.97 52 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.18 +0.98 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.71 +1.01 56 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.63 +1.01 46 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.65 +1.03 58 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.61 +1.05 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.04 +0.03 43 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.07 +0.04 43 0 58 0
30JUL26 11.00 P 0.08 0.11 0.08 0.11 +0.06 42 13 17 +13
30JUL26 11.50 P 0.13 0.13 0.13 0.18 +0.10 42 30 45 +30
30JUL26 12.00 P 0.20 0.20 0.20 0.27 +0.14 42 60 61 +49
30JUL26 12.50 P 0.30 0.38 0.30 0.39 +0.19 42 32 49 +32
30JUL26 13.00 P 0.48 0.56 0.48 0.55 +0.25 42 30 61 +30
30JUL26 13.50 P 0.60 0.75 0.60 0.73 +0.31 42 65 102 +65
30JUL26 14.00 P 0.82 1.00 0.82 0.95 +0.37 42 31 46 +31
30JUL26 14.50 P 0.00 0.00 0.00 1.20 +0.44 42 0 255 0
30JUL26 15.00 P 1.39 1.39 1.39 1.50 +0.52 42 15 165 +15
30JUL26 15.50 P 1.72 1.73 1.72 1.84 +0.59 43 30 300 +30
30JUL26 16.00 P 0.00 0.00 0.00 2.25 +0.69 45 0 135 0
30JUL26 16.50 P 0.00 0.00 0.00 2.66 +0.77 46 0 210 0
30JUL26 17.00 P 0.00 0.00 0.00 3.06 +0.81 47 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 3.45 +0.80 46 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.94 +0.89 49 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.40 +0.94 51 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.88 +0.96 53 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.36 +0.99 55 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.83 +1.02 56 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 6.79 +1.03 59 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 7.76 +1.06 61 0 0 0
28AUG26 11.50 P 0.21 0.23 0.21 0.27 +0.14 42 5 6 +5
28AUG26 12.00 P 0.00 0.00 0.00 0.38 +0.18 42 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.51 +0.22 42 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.68 +0.28 42 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.88 +0.34 42 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.10 +0.40 41 0 15 0
28AUG26 14.50 P 0.00 0.00 0.00 1.36 +0.46 41 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.66 +0.52 42 0 45 0
28AUG26 15.50 P 0.00 0.00 0.00 1.99 +0.58 42 0 45 0
28AUG26 16.00 P 0.00 0.00 0.00 2.40 +0.69 44 0 64 0
28AUG26 16.50 P 0.00 0.00 0.00 2.79 +0.74 45 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 3.19 +0.78 46 0 165 0
28AUG26 17.50 P 0.00 0.00 0.00 3.61 +0.82 47 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 4.04 +0.87 47 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.49 +0.91 49 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.93 +0.92 49 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.40 +0.95 50 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.86 +0.96 51 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.84 +1.02 55 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.80 +1.09 57 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 +0.02 41 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 +0.03 43 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 +0.03 42 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 +0.04 42 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 +0.05 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 +0.06 42 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 +0.08 42 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.25 +0.11 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.36 +0.15 42 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 0.48 +0.19 41 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.63 +0.24 41 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.81 +0.29 41 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 1.01 +0.34 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.26 +0.41 41 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 1.52 +0.46 41 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.83 +0.52 42 0 237 0
29SEP26 15.50 P 0.00 0.00 0.00 2.16 +0.57 42 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.52 +0.62 43 0 9 0
29SEP26 16.50 P 0.00 0.00 0.00 2.93 +0.70 44 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 3.32 +0.74 45 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.72 +0.81 45 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 4.15 +0.83 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.58 +0.86 47 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.03 +0.90 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.49 +0.92 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.96 +0.97 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.92 +1.04 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.80 +1.09 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.77 +1.15 54 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 +0.01 40 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 +0.02 41 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 +0.03 41 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 +0.03 41 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 +0.04 42 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 +0.04 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 +0.05 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 +0.05 41 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.14 +0.05 40 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 +0.06 40 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 +0.08 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.24 +0.09 40 0 127 0
30DEC26 10.50 P 0.00 0.00 0.00 0.33 +0.13 40 0 122 0
30DEC26 11.00 P 0.41 0.41 0.41 0.43 +0.15 40 1 22 +1
30DEC26 11.50 P 0.00 0.00 0.00 0.57 +0.18 40 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.72 +0.22 40 0 8,162 0
30DEC26 12.50 P 0.00 0.00 0.00 0.89 +0.26 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.09 +0.30 40 0 0 0
30DEC26 13.50 P 1.31 1.31 1.31 1.33 +0.36 40 1 16 +1
30DEC26 14.00 P 0.00 0.00 0.00 1.59 +0.40 40 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 1.88 +0.44 41 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.20 +0.50 42 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.53 +0.57 42 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 2.87 +0.61 42 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 3.22 +0.65 43 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.60 +0.69 43 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 3.98 +0.73 43 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.39 +0.77 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.80 +0.92 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.23 +0.96 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.67 +1.00 45 0 0 0
30DEC26 20.00 P 6.20 6.20 6.20 6.11 +1.04 46 5 5 +5
30DEC26 21.00 P 0.00 0.00 0.00 7.04 +1.12 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.99 +1.18 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.91 +1.19 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.25 +0.07 38 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.29 +0.09 38 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.33 +0.10 38 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.44 +0.13 38 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.56 +0.14 38 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.70 +0.17 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.87 +0.22 38 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 1.06 +0.26 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.30 +0.33 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.52 +0.35 39 0 0 0
30MAR27 14.00 P 1.82 1.82 1.82 1.80 +0.39 39 4 20 +4
30MAR27 14.50 P 0.00 0.00 0.00 2.10 +0.43 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.36 +0.43 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.72 +0.51 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.06 +0.55 40 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.40 +0.59 41 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.77 +0.63 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.15 +0.66 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.54 +0.70 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.95 +0.73 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.36 +0.76 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.79 +0.79 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.23 +0.82 43 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 7.13 +1.06 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.06 +1.13 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.00 +1.18 47 0 0 0
TOTAL PUT 1,025 28,964 +809
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 12.15
28MAY26 8.50 C 0.00 0.00 0.00 3.66 +0.51 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.41 +0.51 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.16 +0.51 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.91 +0.50 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.66 +0.50 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.42 +0.51 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.17 +0.50 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.68 +0.47 34 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.23 +0.42 36 0 10 0
28MAY26 11.50 C 0.66 0.66 0.66 0.83 +0.36 36 3 76 -3
28MAY26 12.00 C 0.40 0.54 0.40 0.50 +0.24 35 90 305 +26
28MAY26 12.50 C 0.23 0.31 0.23 0.29 +0.16 36 31 194 +8
28MAY26 13.00 C 0.12 0.15 0.11 0.15 +0.09 37 29 129 +29
28MAY26 13.50 C 0.07 0.07 0.07 0.07 +0.04 37 15 118 +15
28MAY26 14.00 C 0.04 0.04 0.04 0.03 +0.02 37 31 136 +17
28MAY26 14.50 C 0.04 0.04 0.04 0.01 0.00 36 1 72 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 331 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 459 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 235 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 80 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.68 +0.50 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.44 +0.50 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.19 +0.50 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.95 +0.49 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.71 +0.48 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.48 +0.48 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.25 +0.46 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.82 +0.43 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.42 +0.38 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.08 +0.33 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.79 +0.26 37 0 35 0
29JUN26 12.50 C 0.58 0.58 0.58 0.56 +0.20 37 21 24 +21
29JUN26 13.00 C 0.00 0.00 0.00 0.40 +0.16 38 0 3 0
29JUN26 13.50 C 0.24 0.24 0.24 0.27 +0.12 38 2 20 +2
29JUN26 14.00 C 0.00 0.00 0.00 0.18 +0.09 38 0 92 0
29JUN26 14.50 C 0.00 0.00 0.00 0.11 +0.05 38 0 42 0
29JUN26 15.00 C 0.09 0.09 0.08 0.07 +0.03 38 74 214 +60
29JUN26 15.50 C 0.00 0.00 0.00 0.04 +0.02 37 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 91 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 3.72 +0.49 39 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.48 +0.48 38 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.25 +0.48 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.02 +0.47 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.79 +0.45 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.58 +0.45 40 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.36 +0.42 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.97 +0.39 39 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.61 +0.36 39 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.29 +0.30 39 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.02 +0.27 39 0 1 0
30JUL26 12.50 C 0.00 0.00 0.00 0.79 +0.21 39 0 15 0
30JUL26 13.00 C 0.00 0.00 0.00 0.63 +0.19 40 0 10 0
30JUL26 13.50 C 0.42 0.45 0.38 0.47 +0.15 39 54 310 +54
30JUL26 14.00 C 0.31 0.32 0.30 0.35 +0.11 39 35 47 +24
30JUL26 14.50 C 0.00 0.00 0.00 0.26 +0.09 40 0 17 0
30JUL26 15.00 C 0.21 0.21 0.21 0.19 +0.07 40 15 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.14 +0.06 40 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.09 +0.03 39 0 146 0
30JUL26 16.50 C 0.00 0.00 0.00 0.06 +0.02 38 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.77 +0.48 40 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.54 +0.47 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.31 +0.46 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.09 +0.44 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.88 +0.43 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.67 +0.42 40 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.47 +0.40 40 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.10 +0.37 40 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.76 +0.33 40 0 0 0
28AUG26 11.50 C 1.34 1.37 1.34 1.46 +0.30 40 21 100 0
28AUG26 12.00 C 0.00 0.00 0.00 1.20 +0.27 40 100 200 +100
28AUG26 12.50 C 0.00 0.00 0.00 0.98 +0.24 40 100 100 +100
28AUG26 13.00 C 0.71 0.80 0.71 0.80 +0.20 40 16 16 +15
28AUG26 13.50 C 0.65 0.65 0.65 0.64 +0.16 40 1 31 +1
28AUG26 14.00 C 0.00 0.00 0.00 0.51 +0.14 41 0 3 0
28AUG26 14.50 C 0.00 0.00 0.00 0.40 +0.11 40 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.31 +0.09 40 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.24 +0.08 40 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.18 +0.06 40 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.13 +0.04 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.82 +0.46 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.60 +0.46 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.38 +0.44 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.17 +0.43 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.97 +0.42 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.77 +0.41 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.58 +0.39 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.23 +0.37 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.90 +0.33 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.61 +0.29 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.36 +0.26 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.13 +0.23 40 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 0.94 +0.20 40 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.77 +0.17 40 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.63 +0.16 40 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 0.51 +0.12 40 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.42 +0.10 40 0 96 0
29SEP26 15.50 C 0.00 0.00 0.00 0.33 +0.08 40 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.27 +0.07 40 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.21 +0.05 40 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.17 +0.04 40 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 +0.04 40 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 +0.03 40 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 +0.02 39 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 +0.02 40 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 39 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.99 +0.44 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.79 +0.43 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.59 +0.42 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.40 +0.41 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.21 +0.39 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.04 +0.39 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.86 +0.37 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.54 +0.35 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.24 +0.32 40 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 1.97 +0.29 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.73 +0.27 40 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 1.51 +0.24 40 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 1.31 +0.22 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.14 +0.20 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.98 +0.17 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.85 +0.15 40 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.73 +0.13 40 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.63 +0.12 40 0 0 0
30DEC26 16.00 C 0.47 0.47 0.47 0.54 +0.10 40 3 12 +3
30DEC26 16.50 C 0.00 0.00 0.00 0.46 +0.09 40 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.39 +0.07 40 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.34 +0.07 40 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.29 +0.06 40 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.25 +0.06 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.21 +0.05 40 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.18 +0.04 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 +0.03 40 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 +0.02 40 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.16 +0.42 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.97 +0.42 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.79 +0.41 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.61 +0.40 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.44 +0.39 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.27 +0.38 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.11 +0.37 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.80 +0.34 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.52 +0.32 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.26 +0.29 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.03 +0.28 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.81 +0.25 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.62 +0.23 40 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 1.44 +0.21 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.28 +0.19 40 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.14 +0.17 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.01 +0.16 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.90 +0.15 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.79 +0.12 40 0 230 0
30MAR27 16.50 C 0.00 0.00 0.00 0.70 +0.11 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.62 +0.10 40 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.55 +0.09 40 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.49 +0.09 40 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.43 +0.07 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.38 +0.07 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.34 +0.06 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.30 +0.06 40 0 101 0
TOTAL CALL 642 6,326 +472
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 20 0
28MAY26 10.50 P 0.00 0.00 0.00 0.02 -0.04 37 0 118 0
28MAY26 11.00 P 0.00 0.00 0.00 0.07 -0.09 37 0 420 0
28MAY26 11.50 P 0.17 0.17 0.17 0.17 -0.15 37 2 114 0
28MAY26 12.00 P 0.38 0.38 0.34 0.35 -0.27 37 17 110 +12
28MAY26 12.50 P 0.00 0.00 0.00 0.63 -0.34 37 0 81 0
28MAY26 13.00 P 0.00 0.00 0.00 0.97 -0.43 35 0 121 0
28MAY26 13.50 P 0.00 0.00 0.00 1.40 -0.47 36 0 171 0
28MAY26 14.00 P 0.00 0.00 0.00 1.86 -0.50 34 0 82 0
28MAY26 14.50 P 0.00 0.00 0.00 2.35 -0.51 0 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 2.85 -0.51 0 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 3.35 -0.51 0 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 3.85 -0.51 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.35 -0.51 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.85 -0.51 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.35 -0.51 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.85 -0.51 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.35 -0.51 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.85 -0.51 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.35 -0.51 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 7.85 -0.51 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 8.85 -0.51 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 9.85 -0.51 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 10.85 -0.51 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.02 39 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 20 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 -0.03 39 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 -0.04 39 0 150 0
29JUN26 10.50 P 0.14 0.14 0.14 0.13 -0.09 38 14 30 0
29JUN26 11.00 P 0.29 0.29 0.27 0.24 -0.13 38 3 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.40 -0.18 38 0 151 0
29JUN26 12.00 P 0.67 0.67 0.60 0.61 -0.25 38 8 35 -6
29JUN26 12.50 P 0.00 0.00 0.00 0.89 -0.29 38 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.20 -0.35 37 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 1.57 -0.40 37 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 1.98 -0.44 37 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 2.42 -0.46 37 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 2.88 -0.49 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.36 -0.50 37 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 3.85 -0.51 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.35 -0.51 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.85 -0.51 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 5.35 -0.51 0 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 5.85 -0.51 0 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 6.35 -0.51 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.85 -0.51 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.35 -0.51 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.85 -0.51 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.85 -0.51 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.85 -0.51 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.85 -0.51 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.85 -0.51 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.85 -0.51 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.85 -0.51 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.85 -0.51 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.85 -0.51 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 16.85 -0.51 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 17.85 -0.51 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 18.85 -0.51 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 -0.02 39 0 20 0
30JUL26 9.00 P 0.00 0.00 0.00 0.04 -0.04 38 0 10 0
30JUL26 9.25 P 0.00 0.00 0.00 0.06 -0.05 39 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.09 -0.06 39 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.12 -0.07 39 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.16 -0.08 39 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.26 -0.11 39 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 0.40 -0.14 39 0 293 0
30JUL26 11.50 P 0.00 0.00 0.00 0.58 -0.20 39 0 30 0
30JUL26 12.00 P 0.86 0.86 0.84 0.81 -0.23 39 3 192 -3
30JUL26 12.50 P 0.00 0.00 0.00 1.09 -0.27 39 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 1.39 -0.34 39 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 1.74 -0.37 39 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.13 -0.40 39 0 1 0
30JUL26 14.50 P 0.00 0.00 0.00 2.54 -0.43 39 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.97 -0.45 39 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.42 -0.47 39 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.89 -0.48 39 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.37 -0.49 39 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.86 -0.50 40 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.35 -0.51 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.85 -0.51 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.05 -0.03 40 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.07 -0.04 40 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.09 -0.05 40 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.12 -0.07 40 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.16 -0.08 40 0 13 0
28AUG26 9.75 P 0.00 0.00 0.00 0.20 -0.09 40 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 0.25 -0.11 40 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.38 -0.13 40 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.54 -0.16 40 0 17 0
28AUG26 11.50 P 0.76 0.76 0.73 0.73 -0.21 40 4 102 0
28AUG26 12.00 P 0.00 0.00 0.00 0.96 -0.24 40 100 200 +100
28AUG26 12.50 P 0.00 0.00 0.00 1.25 -0.28 40 100 100 +100
28AUG26 13.00 P 0.00 0.00 0.00 1.54 -0.33 40 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 1.88 -0.36 40 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.25 -0.39 40 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.64 -0.42 40 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.06 -0.44 40 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.50 -0.45 40 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.95 -0.46 40 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.41 -0.48 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 -0.05 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 -0.05 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 -0.06 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 -0.08 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 -0.09 40 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 -0.11 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.33 -0.12 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.47 -0.15 40 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.64 -0.19 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.85 -0.22 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.09 -0.26 40 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.37 -0.28 40 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 1.67 -0.32 40 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 2.00 -0.35 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.36 -0.38 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.75 -0.39 40 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 3.15 -0.42 40 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 3.57 -0.44 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.01 -0.45 40 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 4.46 -0.46 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.92 -0.48 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.39 -0.49 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.87 -0.50 39 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 6.36 -0.50 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.85 -0.51 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.35 -0.51 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.85 -0.51 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.85 -0.51 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.85 -0.51 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.85 -0.51 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.85 -0.51 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.85 -0.51 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.85 -0.51 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.85 -0.51 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.85 -0.51 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.85 -0.51 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.20 -0.07 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.24 -0.08 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.29 -0.09 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.35 -0.10 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.41 -0.11 40 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.48 -0.12 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.55 -0.14 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.72 -0.17 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.92 -0.19 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.14 -0.22 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.39 -0.25 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.67 -0.27 40 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 1.97 -0.30 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.30 -0.32 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.64 -0.34 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.00 -0.37 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.39 -0.38 40 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.78 -0.41 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.20 -0.41 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.62 -0.43 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.06 -0.44 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.51 -0.45 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.96 -0.47 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.43 -0.47 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.90 -0.49 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.38 -0.49 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.87 -0.49 40 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 8.85 -0.51 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.85 -0.51 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 10.85 -0.51 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.85 -0.51 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.85 -0.51 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.32 -0.08 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.38 -0.09 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.43 -0.11 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.50 -0.11 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.57 -0.13 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.65 -0.14 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.74 -0.14 40 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.92 -0.18 40 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.14 -0.19 40 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.37 -0.22 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.62 -0.25 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.91 -0.26 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.20 -0.29 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.53 -0.30 40 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.86 -0.33 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.22 -0.34 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.59 -0.36 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.97 -0.38 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.37 -0.39 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.78 -0.41 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.21 -0.41 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.64 -0.43 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.08 -0.44 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.53 -0.45 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.98 -0.47 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.45 -0.47 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.92 -0.48 40 0 0 0
TOTAL PUT 251 3,857 +203
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$ 167.90
28MAY26 127.50 C 0.00 0.00 0.00 40.74 +5.31 56 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 38.13 +5.84 43 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 35.77 +5.17 50 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 33.23 +5.09 45 0 1 0
28MAY26 137.50 C 0.00 0.00 0.00 31.22 +5.99 56 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 28.94 +5.85 56 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 26.72 +5.69 56 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 24.56 +5.51 56 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 22.48 +5.30 56 0 0 0
28MAY26 150.00 C 22.20 22.20 22.20 20.49 +5.08 56 3 11 +2
28MAY26 152.50 C 0.00 0.00 0.00 18.58 +4.83 56 0 12 0
28MAY26 155.00 C 0.00 0.00 0.00 16.77 +4.57 56 0 12 0
28MAY26 157.50 C 14.00 14.00 13.66 15.07 +3.98 56 3 51 +2
28MAY26 160.00 C 15.00 15.00 14.70 13.82 +4.08 58 4 45 -2
28MAY26 162.50 C 12.00 13.17 12.00 11.98 +3.48 56 117 72 -45
28MAY26 165.00 C 13.00 13.00 10.10 10.52 +3.14 55 10 54 +4
28MAY26 167.50 C 10.93 10.93 9.60 9.62 +3.24 57 45 203 +40
28MAY26 170.00 C 9.30 9.30 6.96 8.43 +2.95 57 21 138 +1
28MAY26 172.50 C 6.80 7.71 5.75 7.01 +2.33 55 7 34 +3
28MAY26 175.00 C 6.06 7.23 5.76 6.38 +2.40 57 17 320 -9
28MAY26 177.50 C 6.08 6.08 6.08 5.49 +2.13 57 2 76 +2
28MAY26 180.00 C 6.00 6.00 4.47 4.72 +1.89 57 9 344 +3
28MAY26 182.50 C 4.51 4.80 3.52 4.00 +1.70 56 10 36 -1
28MAY26 185.00 C 2.50 3.98 2.50 3.37 +1.51 56 231 392 +214
28MAY26 187.50 C 0.00 0.00 0.00 2.76 +1.12 55 0 33 0
28MAY26 190.00 C 3.10 3.10 2.30 2.40 +1.05 56 47 44 -1
28MAY26 192.50 C 2.30 2.54 1.85 1.95 +0.86 55 4 153 0
28MAY26 195.00 C 1.86 1.86 1.86 1.71 +0.80 56 2 50 +1
28MAY26 197.50 C 1.82 1.82 1.82 1.44 +0.70 56 1 53 0
28MAY26 200.00 C 1.40 1.55 1.30 1.19 +0.59 56 25 89 +23
28MAY26 205.00 C 0.00 0.00 0.00 0.81 +0.42 56 0 54 0
28MAY26 210.00 C 0.75 0.90 0.66 0.54 +0.29 56 18 118 +11
28MAY26 215.00 C 0.00 0.00 0.00 0.36 +0.20 56 0 55 0
28MAY26 220.00 C 0.00 0.00 0.00 0.23 +0.13 56 0 29 0
28MAY26 225.00 C 0.00 0.00 0.00 0.15 +0.09 56 0 30 0
28MAY26 230.00 C 0.00 0.00 0.00 0.10 +0.06 56 0 2,503 0
28MAY26 235.00 C 0.00 0.00 0.00 0.06 +0.04 56 0 19 0
28MAY26 240.00 C 0.00 0.00 0.00 0.04 +0.03 57 0 36 0
28MAY26 245.00 C 0.00 0.00 0.00 0.03 +0.02 58 0 50 0
28MAY26 250.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 94 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN26 127.50 C 0.00 0.00 0.00 41.36 +5.02 54 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 38.83 +5.08 50 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 36.96 +4.98 54 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 34.52 +4.79 52 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 32.45 +5.36 52 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 30.58 +5.35 53 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 28.64 +5.21 53 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 26.77 +5.01 53 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 24.94 +4.85 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 22.57 +3.96 50 0 1 0
29JUN26 152.50 C 0.00 0.00 0.00 20.97 +3.84 50 0 15 0
29JUN26 155.00 C 0.00 0.00 0.00 19.47 +3.22 51 0 16 0
29JUN26 157.50 C 21.50 21.50 21.50 18.19 +3.25 52 1 26 0
29JUN26 160.00 C 0.00 0.00 0.00 17.12 +3.49 53 0 2 0
29JUN26 162.50 C 15.00 15.00 15.00 16.05 +3.52 54 1 9 +1
29JUN26 165.00 C 0.00 0.00 0.00 14.96 +3.53 55 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 13.60 +3.20 54 0 59 0
29JUN26 170.00 C 13.00 13.40 11.70 12.46 +2.96 54 31 94 +1
29JUN26 172.50 C 0.00 0.00 0.00 11.55 +2.95 54 0 61 0
29JUN26 175.00 C 0.00 0.00 0.00 10.57 +2.77 54 0 65 0
29JUN26 177.50 C 10.33 10.33 10.33 9.50 +2.42 54 20 37 +20
29JUN26 180.00 C 9.00 9.81 8.00 8.82 +2.45 54 148 158 +86
29JUN26 182.50 C 8.60 8.60 8.33 7.96 +2.20 54 40 80 +30
29JUN26 185.00 C 7.28 7.28 7.28 7.34 +2.13 54 1 83 0
29JUN26 187.50 C 6.50 6.50 6.50 6.62 +1.97 54 1 140 0
29JUN26 190.00 C 6.58 7.07 6.38 5.84 +1.65 53 111 202 +109
29JUN26 192.50 C 6.00 6.00 5.70 5.30 +1.53 53 5 25 +2
29JUN26 195.00 C 0.00 0.00 0.00 4.80 +1.45 53 0 27 0
29JUN26 197.50 C 4.73 4.73 4.73 4.36 +1.36 54 2 17 +2
29JUN26 200.00 C 4.31 4.31 4.20 3.95 +1.25 54 24 46 -3
29JUN26 205.00 C 0.00 0.00 0.00 3.22 +1.11 54 0 17 0
29JUN26 210.00 C 2.83 2.83 2.82 2.61 +0.92 54 29 26 -15
29JUN26 215.00 C 0.00 0.00 0.00 2.09 +0.77 54 0 3 0
29JUN26 220.00 C 1.92 1.92 1.92 1.66 +0.63 54 22 106 0
29JUN26 225.00 C 0.00 0.00 0.00 1.32 +0.51 54 0 31 0
29JUN26 230.00 C 0.00 0.00 0.00 1.03 +0.43 54 0 16 0
29JUN26 235.00 C 0.00 0.00 0.00 0.82 +0.35 54 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.62 +0.27 53 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.49 +0.20 53 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.37 +0.16 53 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.30 +0.13 53 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.23 +0.10 53 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.18 +0.09 53 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.14 +0.07 53 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.10 +0.04 53 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.08 +0.04 53 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.06 +0.03 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.05 +0.03 54 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 130 0
30JUL26 127.50 C 0.00 0.00 0.00 42.49 +4.86 53 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 40.42 +4.75 53 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 38.43 +4.49 53 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 36.35 +4.45 52 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 34.50 +4.41 52 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 32.65 +4.63 52 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 30.98 +4.59 53 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 29.32 +4.49 53 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 27.69 +4.29 53 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 25.93 +4.14 52 0 1 0
30JUL26 152.50 C 0.00 0.00 0.00 24.60 +4.01 53 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 23.17 +3.82 53 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 21.08 +2.42 50 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 20.44 +3.10 53 0 180 0
30JUL26 162.50 C 0.00 0.00 0.00 19.39 +3.32 53 0 137 0
30JUL26 165.00 C 0.00 0.00 0.00 18.15 +3.30 53 0 71 0
30JUL26 167.50 C 0.00 0.00 0.00 17.12 +3.14 54 0 101 0
30JUL26 170.00 C 16.65 16.65 16.65 16.11 +3.25 54 1 38 0
30JUL26 172.50 C 0.00 0.00 0.00 15.03 +2.95 54 0 154 0
30JUL26 175.00 C 14.50 14.50 14.50 14.01 +2.70 54 2 4 +2
30JUL26 177.50 C 0.00 0.00 0.00 13.17 +2.64 54 0 82 0
30JUL26 180.00 C 0.00 0.00 0.00 12.32 +2.54 54 0 76 0
30JUL26 182.50 C 11.29 11.29 10.33 11.44 +2.76 54 30 95 +30
30JUL26 185.00 C 0.00 0.00 0.00 10.63 +2.55 54 0 82 0
30JUL26 187.50 C 0.00 0.00 0.00 9.75 +2.34 53 0 3 0
30JUL26 190.00 C 10.00 10.00 10.00 9.01 +2.11 53 8 8 +8
30JUL26 192.50 C 0.00 0.00 0.00 8.28 +1.69 53 0 15 0
30JUL26 195.00 C 0.00 0.00 0.00 7.67 +1.60 53 0 17 0
30JUL26 197.50 C 0.00 0.00 0.00 7.15 +1.71 53 0 0 0
30JUL26 200.00 C 7.20 7.20 7.20 6.78 +1.59 53 1 50 +1
30JUL26 205.00 C 0.00 0.00 0.00 5.63 +1.22 53 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 4.85 +1.10 53 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 4.08 +0.90 53 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 3.51 +0.84 53 0 8 0
30JUL26 225.00 C 0.00 0.00 0.00 3.03 +0.69 53 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 44.03 +4.45 53 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 42.26 +4.52 53 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 40.38 +4.48 53 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 38.43 +4.31 53 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 36.64 +4.17 53 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 34.91 +4.10 53 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 33.30 +4.12 53 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 31.69 +3.97 53 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 30.52 +4.26 54 0 1 0
28AUG26 150.00 C 0.00 0.00 0.00 28.65 +4.57 53 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 27.23 +4.44 53 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 25.81 +4.24 53 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 24.45 +3.49 53 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 22.60 +2.89 51 0 4 0
28AUG26 162.50 C 0.00 0.00 0.00 22.16 +3.50 53 0 0 0
28AUG26 165.00 C 22.25 22.25 22.25 21.13 +3.53 54 15 15 +15
28AUG26 167.50 C 0.00 0.00 0.00 20.04 +3.49 54 0 0 0
28AUG26 170.00 C 19.39 19.39 19.39 18.91 +3.38 53 15 15 +15
28AUG26 172.50 C 0.00 0.00 0.00 17.89 +3.23 53 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 16.85 +3.05 53 0 0 0
28AUG26 177.50 C 16.50 16.50 16.11 16.00 +3.06 54 3 3 +2
28AUG26 180.00 C 0.00 0.00 0.00 15.13 +3.04 54 0 1 0
28AUG26 182.50 C 0.00 0.00 0.00 14.30 - 54 0 0 -
28AUG26 185.00 C 0.00 0.00 0.00 13.46 - 54 0 0 -
29SEP26 127.50 C 0.00 0.00 0.00 46.09 +5.61 54 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 43.98 +5.26 53 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 42.18 +4.63 53 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 40.45 +4.95 53 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 38.75 +4.84 53 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 37.09 +4.75 52 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 35.62 +4.71 53 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 34.03 +4.58 53 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 32.36 +4.08 52 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 31.13 +3.81 53 0 1,000 0
29SEP26 152.50 C 0.00 0.00 0.00 29.70 +4.01 52 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 28.34 +3.87 53 0 16 0
29SEP26 157.50 C 0.00 0.00 0.00 26.85 +3.28 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 25.96 +3.45 53 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 24.37 +2.97 52 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 23.65 +3.18 53 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 22.48 +3.26 53 0 1,100 0
29SEP26 170.00 C 0.00 0.00 0.00 21.41 +3.16 53 0 935 0
29SEP26 172.50 C 0.00 0.00 0.00 20.58 +3.13 53 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 19.60 +3.03 53 0 1,017 0
29SEP26 177.50 C 0.00 0.00 0.00 18.53 +2.80 53 0 700 0
29SEP26 180.00 C 17.80 17.80 17.80 17.58 +2.61 53 1 126 -1
29SEP26 182.50 C 0.00 0.00 0.00 16.79 +2.56 53 0 211 0
29SEP26 185.00 C 0.00 0.00 0.00 15.98 +2.49 53 0 200 0
29SEP26 187.50 C 0.00 0.00 0.00 15.15 +2.29 53 0 0 0
29SEP26 190.00 C 15.00 15.00 15.00 14.72 +2.53 54 1 711 0
29SEP26 192.50 C 0.00 0.00 0.00 13.62 +2.09 53 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 13.36 +2.50 54 0 45 0
29SEP26 197.50 C 0.00 0.00 0.00 12.70 +2.40 54 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 12.03 +2.24 54 0 41 0
29SEP26 205.00 C 0.00 0.00 0.00 10.78 +2.01 54 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 9.47 +1.69 53 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 8.48 +1.47 53 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 7.60 +1.35 53 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 6.86 +1.33 53 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 6.12 +1.14 53 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 5.47 +1.04 53 0 2 0
29SEP26 240.00 C 0.00 0.00 0.00 4.93 +1.03 53 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 4.40 +0.88 53 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.90 +0.76 53 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 3.52 +0.77 53 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 3.15 +0.68 53 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 2.78 +0.64 53 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 2.50 +0.61 53 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 2.25 +0.59 53 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 2.06 +0.52 53 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 1.75 +0.41 53 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 1.59 +0.42 53 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 1.43 +0.40 53 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 1.30 +0.34 53 0 106 0
30DEC26 127.50 C 0.00 0.00 0.00 50.08 +5.14 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 48.42 +5.08 52 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 46.87 +5.09 52 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 45.12 +4.85 51 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 43.57 +4.78 51 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 42.24 +4.88 52 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 40.84 +4.86 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 39.16 +4.52 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 37.61 +4.01 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 36.66 +4.49 52 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 34.97 +4.09 51 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 33.65 +3.94 51 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 32.87 +4.16 51 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 31.27 +3.10 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 30.56 +3.45 52 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 29.04 +2.71 51 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 28.63 +3.29 52 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 27.64 +3.25 52 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 26.80 +3.34 52 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 25.83 +3.25 52 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 24.77 +3.26 52 0 17 0
30DEC26 180.00 C 0.00 0.00 0.00 23.88 +2.97 52 0 32 0
30DEC26 182.50 C 0.00 0.00 0.00 22.79 +3.31 52 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 21.96 +3.21 52 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 21.33 +3.31 52 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 20.14 +2.79 51 0 15 0
30DEC26 192.50 C 21.12 21.12 21.12 19.66 +2.96 52 2 4 0
30DEC26 195.00 C 0.00 0.00 0.00 19.48 +3.45 53 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 18.30 +2.84 52 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 17.63 +2.75 52 0 15 0
30DEC26 205.00 C 0.00 0.00 0.00 16.41 +2.58 52 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 14.91 +2.07 52 0 4 0
30DEC26 215.00 C 13.76 13.76 13.76 14.29 +2.66 53 2 6 +2
30DEC26 220.00 C 0.00 0.00 0.00 13.32 +2.60 53 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 12.35 +2.52 53 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 11.38 +1.97 53 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 10.49 +2.06 53 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 9.78 +2.05 53 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 9.06 +1.97 53 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 8.34 +1.75 52 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 7.66 +1.57 52 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 7.15 +1.56 52 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 6.63 +1.54 52 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 6.12 +1.38 52 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 5.60 +1.21 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 5.21 +1.17 52 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 4.71 +1.01 52 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 4.36 +0.97 52 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 4.02 +0.86 52 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 3.67 +0.74 52 0 48 0
30MAR27 127.50 C 0.00 0.00 0.00 53.58 +4.72 51 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 52.07 +4.72 51 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 50.56 +4.68 51 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 49.05 +4.60 51 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 47.57 +4.52 51 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 46.25 +4.55 51 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 44.93 +4.54 51 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 43.45 +4.38 51 0 9 0
30MAR27 147.50 C 0.00 0.00 0.00 42.28 +4.41 51 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 40.96 +4.29 51 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 39.76 +4.25 51 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 38.63 +4.25 51 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 37.50 +4.32 51 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 36.15 +3.96 50 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 34.97 +3.46 50 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 34.12 +3.45 51 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 33.16 +3.31 51 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 31.98 +3.16 51 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 31.38 +3.50 51 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 30.66 +3.57 52 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 29.53 +3.29 51 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 28.66 +3.19 51 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 27.73 +3.04 51 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 27.10 +3.19 52 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 26.13 +3.00 51 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 25.36 +3.02 51 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 24.36 +2.80 51 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 23.63 +2.78 51 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 22.88 +2.65 51 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 22.27 +2.65 51 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 21.01 +2.62 51 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 19.82 +2.66 51 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 18.38 +2.37 51 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 17.65 +2.57 52 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 16.12 +1.98 51 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 15.22 +2.01 51 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 14.31 +2.04 51 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 13.41 +1.85 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 12.50 +1.63 51 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 11.81 +1.63 51 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 11.14 +1.65 51 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 10.47 +1.64 51 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 9.81 +1.71 51 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 9.14 +1.52 51 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 8.64 +1.50 51 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 8.16 +1.50 51 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 7.68 +1.50 51 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 7.21 +1.37 51 0 16 0
TOTAL CALL 1,093 16,483 +555
28MAY26 127.50 P 0.56 0.56 0.56 0.15 -0.16 56 1 56 0
28MAY26 130.00 P 0.74 0.74 0.74 0.22 -0.20 56 1 419 +1
28MAY26 132.50 P 0.00 0.00 0.00 0.32 -0.30 56 0 73 0
28MAY26 135.00 P 0.76 0.76 0.76 0.45 -0.40 56 3 80 0
28MAY26 137.50 P 0.00 0.00 0.00 0.63 -0.50 56 0 448 0
28MAY26 140.00 P 0.95 1.30 0.95 0.85 -0.67 56 21 72 -12
28MAY26 142.50 P 1.63 1.63 1.45 1.13 -0.84 56 6 21 -1
28MAY26 145.00 P 1.77 2.07 1.77 1.50 -0.99 56 13 331 -8
28MAY26 147.50 P 2.50 2.50 2.50 1.92 -1.24 56 3 19 -3
28MAY26 150.00 P 2.97 3.05 2.81 2.43 -1.37 56 8 116 -3
28MAY26 152.50 P 2.98 3.36 2.98 3.06 -1.50 56 30 38 +13
28MAY26 155.00 P 3.75 4.34 3.75 3.74 -1.68 57 5 74 +1
28MAY26 157.50 P 4.50 4.50 4.50 4.44 -1.99 56 1 71 +1
28MAY26 160.00 P 5.55 5.55 5.20 5.40 -2.20 56 18 214 0
28MAY26 162.50 P 6.65 6.65 6.65 6.21 -2.65 55 15 323 +15
28MAY26 165.00 P 7.34 8.62 7.34 7.28 -2.94 54 34 153 +4
28MAY26 167.50 P 0.00 0.00 0.00 8.46 -3.25 54 1 61 +1
28MAY26 170.00 P 10.12 10.12 10.12 9.77 -3.90 54 15 179 0
28MAY26 172.50 P 11.54 11.54 11.54 11.13 -4.29 54 15 18 -15
28MAY26 175.00 P 13.07 13.07 13.07 12.68 -4.53 53 3 70 0
28MAY26 177.50 P 0.00 0.00 0.00 14.70 -4.45 56 0 48 0
28MAY26 180.00 P 0.00 0.00 0.00 16.47 -4.63 56 0 101 0
28MAY26 182.50 P 0.00 0.00 0.00 18.28 -4.90 56 0 24 0
28MAY26 185.00 P 0.00 0.00 0.00 20.22 -5.06 56 0 22 0
28MAY26 187.50 P 0.00 0.00 0.00 22.19 -5.19 56 0 32 0
28MAY26 190.00 P 0.00 0.00 0.00 24.27 -5.48 56 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 26.37 -5.74 56 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 29.18 -5.32 62 0 143 0
28MAY26 197.50 P 0.00 0.00 0.00 31.52 -5.46 64 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 33.63 -5.58 63 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 38.09 -5.94 62 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 43.13 -5.79 68 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 47.76 -6.07 67 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 52.59 -6.15 68 0 2 0
28MAY26 225.00 P 0.00 0.00 0.00 57.57 -6.13 72 0 2 0
28MAY26 230.00 P 0.00 0.00 0.00 62.73 -5.87 80 0 5 0
28MAY26 235.00 P 0.00 0.00 0.00 67.38 -6.22 75 0 2 0
28MAY26 240.00 P 0.00 0.00 0.00 72.79 -5.81 90 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 77.10 -6.50 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 82.10 -6.50 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 87.10 -6.50 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 92.10 -6.71 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 97.10 -6.50 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 102.10 -6.50 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 107.10 -6.50 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 112.10 -6.50 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 117.10 -6.66 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 122.10 -6.50 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 1.35 -0.60 54 0 26 0
29JUN26 130.00 P 0.00 0.00 0.00 1.64 -0.71 54 0 7 0
29JUN26 132.50 P 0.00 0.00 0.00 2.03 -0.83 54 0 5 0
29JUN26 135.00 P 2.83 2.83 2.83 2.43 -0.96 54 20 73 -20
29JUN26 137.50 P 0.00 0.00 0.00 2.93 -1.10 54 0 104 0
29JUN26 140.00 P 0.00 0.00 0.00 3.46 -1.26 54 0 4 0
29JUN26 142.50 P 0.00 0.00 0.00 4.08 -1.41 54 0 61 0
29JUN26 145.00 P 0.00 0.00 0.00 4.77 -1.44 54 0 28 0
29JUN26 147.50 P 0.00 0.00 0.00 5.49 -1.49 54 0 37 0
29JUN26 150.00 P 0.00 0.00 0.00 6.35 -1.48 54 0 42 0
29JUN26 152.50 P 7.27 7.27 7.27 7.14 -1.73 54 1 27 0
29JUN26 155.00 P 0.00 0.00 0.00 8.02 -1.93 53 0 19 0
29JUN26 157.50 P 0.00 0.00 0.00 9.00 -2.15 53 0 8 0
29JUN26 160.00 P 10.01 10.22 10.01 9.97 -2.38 53 3 79 +2
29JUN26 162.50 P 0.00 0.00 0.00 11.19 -2.55 53 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 12.41 -2.72 53 0 60 0
29JUN26 167.50 P 14.40 14.40 14.30 13.69 -2.90 53 16 86 +16
29JUN26 170.00 P 0.00 0.00 0.00 14.87 -3.29 52 0 57 0
29JUN26 172.50 P 0.00 0.00 0.00 16.25 -3.52 51 1 122 -1
29JUN26 175.00 P 0.00 0.00 0.00 17.83 -3.95 51 0 213 0
29JUN26 177.50 P 18.85 18.85 18.85 19.43 -4.09 51 7 111 +7
29JUN26 180.00 P 0.00 0.00 0.00 22.20 -3.14 56 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 23.74 -3.51 55 0 5 0
29JUN26 185.00 P 0.00 0.00 0.00 25.17 -3.90 54 0 91 0
29JUN26 187.50 P 0.00 0.00 0.00 27.10 -4.16 54 0 3 0
29JUN26 190.00 P 29.97 30.15 28.27 29.14 -4.18 55 30 42 +30
29JUN26 192.50 P 0.00 0.00 0.00 31.47 -3.90 56 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 33.44 -3.98 56 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 35.69 -4.13 58 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 37.92 -4.09 59 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 41.78 -4.72 57 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 46.22 -4.64 58 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 50.17 -5.45 54 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 55.38 -5.14 59 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 59.46 -5.85 55 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 65.02 -5.13 63 0 19 0
29JUN26 235.00 P 0.00 0.00 0.00 69.69 -5.21 63 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 73.63 -6.11 52 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 79.05 -5.72 61 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 83.93 -5.76 62 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 88.40 -6.03 53 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 93.33 -6.47 53 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 99.00 -5.36 70 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 104.02 -5.30 73 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 108.22 -6.49 53 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 113.20 -6.49 54 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 118.18 -6.46 54 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 123.16 -6.47 53 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 128.14 -6.48 52 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 133.13 -6.30 52 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 2.69 -1.07 53 0 33 0
30JUL26 130.00 P 0.00 0.00 0.00 3.14 -1.29 53 0 4 0
30JUL26 132.50 P 0.00 0.00 0.00 3.67 -1.32 53 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 4.20 -1.48 53 0 7 0
30JUL26 137.50 P 0.00 0.00 0.00 4.85 -1.63 53 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 5.53 -1.75 53 0 9 0
30JUL26 142.50 P 0.00 0.00 0.00 6.22 -1.81 53 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 7.06 -1.75 53 0 1 0
30JUL26 147.50 P 0.00 0.00 0.00 8.09 -1.74 53 0 6 0
30JUL26 150.00 P 9.08 9.89 8.95 8.79 -2.07 53 75 75 +75
30JUL26 152.50 P 0.00 0.00 0.00 9.72 -2.22 52 0 82 0
30JUL26 155.00 P 0.00 0.00 0.00 10.72 -2.44 52 0 5 0
30JUL26 157.50 P 0.00 0.00 0.00 11.79 -2.58 52 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 12.87 -2.73 52 0 2 0
30JUL26 162.50 P 0.00 0.00 0.00 14.08 -2.93 52 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 15.36 -3.06 52 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 16.79 -3.04 52 0 16 0
30JUL26 170.00 P 0.00 0.00 0.00 18.16 -3.20 52 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 19.61 -3.35 52 0 2 0
30JUL26 175.00 P 0.00 0.00 0.00 21.17 -3.50 52 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 22.75 -3.41 52 0 46 0
30JUL26 180.00 P 0.00 0.00 0.00 24.74 -3.40 53 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 26.39 -4.22 53 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 27.89 -3.80 52 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 29.91 -3.95 53 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 31.75 -4.06 53 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 33.94 -3.86 54 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 35.31 -4.51 53 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 37.28 -4.59 53 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 39.84 -4.11 55 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 43.27 -4.94 53 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 47.49 -5.09 53 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 51.74 -5.31 53 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 56.89 -4.70 56 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 60.63 -5.57 53 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 4.22 -0.78 53 0 3 0
28AUG26 130.00 P 0.00 0.00 0.00 4.64 -1.06 53 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 5.26 -1.14 53 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 5.96 -1.42 53 0 5 0
28AUG26 137.50 P 0.00 0.00 0.00 6.66 -1.38 53 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 7.64 -1.54 53 0 1 0
28AUG26 142.50 P 0.00 0.00 0.00 8.29 -1.78 53 0 0 0
28AUG26 145.00 P 9.80 10.20 9.70 9.20 -1.79 53 19 20 +19
28AUG26 147.50 P 0.00 0.00 0.00 10.35 -1.31 54 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 11.17 -1.54 53 0 24 0
28AUG26 152.50 P 0.00 0.00 0.00 11.95 -1.97 52 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 13.07 -1.96 52 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 14.18 -2.19 52 0 0 0
28AUG26 160.00 P 15.40 15.40 15.40 15.36 -2.29 52 1 1 +1
28AUG26 162.50 P 0.00 0.00 0.00 16.64 -2.38 52 0 1 0
28AUG26 165.00 P 0.00 0.00 0.00 17.89 -2.45 52 0 15 0
28AUG26 167.50 P 0.00 0.00 0.00 19.31 -2.75 52 1 16 +1
28AUG26 170.00 P 0.00 0.00 0.00 20.79 -2.73 52 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 22.12 -3.49 52 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 23.62 -3.44 52 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 25.17 -3.58 52 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 27.12 -3.35 53 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 29.12 - 54 0 0 -
28AUG26 185.00 P 0.00 0.00 0.00 30.43 - 53 0 0 -
29SEP26 127.50 P 0.00 0.00 0.00 5.72 -1.27 53 0 46 0
29SEP26 130.00 P 0.00 0.00 0.00 6.27 -1.46 53 0 44 0
29SEP26 132.50 P 0.00 0.00 0.00 7.19 -1.41 53 0 16 0
29SEP26 135.00 P 0.00 0.00 0.00 7.93 -1.59 54 0 135 0
29SEP26 137.50 P 0.00 0.00 0.00 8.52 -1.92 53 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 9.69 -1.36 54 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 10.61 -1.51 54 0 25 0
29SEP26 145.00 P 0.00 0.00 0.00 11.53 -1.62 54 0 12 0
29SEP26 147.50 P 12.00 12.00 12.00 12.54 -1.65 54 3 39 -3
29SEP26 150.00 P 0.00 0.00 0.00 13.54 -1.82 53 0 1,405 0
29SEP26 152.50 P 0.00 0.00 0.00 14.61 -1.92 53 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 15.59 -2.13 53 0 1 0
29SEP26 157.50 P 0.00 0.00 0.00 16.74 -2.37 53 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 17.93 -2.25 53 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 19.21 -2.50 53 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 20.67 -2.30 53 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 22.02 -2.40 53 0 1,100 0
29SEP26 170.00 P 0.00 0.00 0.00 23.46 -2.66 53 0 923 0
29SEP26 172.50 P 0.00 0.00 0.00 24.92 -3.10 53 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 25.83 -3.48 51 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 27.98 -3.00 53 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 30.16 -2.49 54 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 31.52 -3.27 54 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 33.29 -3.34 54 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 34.80 -3.60 53 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 36.56 -3.53 54 0 40 0
29SEP26 192.50 P 0.00 0.00 0.00 38.35 -3.79 54 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 40.18 -3.81 54 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 42.05 -4.02 54 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 43.91 -3.66 54 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 47.80 -3.97 54 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 51.76 -4.22 54 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 55.97 -4.29 54 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 60.18 -4.48 55 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 64.61 -4.38 55 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 68.82 -4.56 55 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 72.94 -4.75 55 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 77.81 -4.34 56 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 82.28 -4.43 56 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 86.56 -4.75 55 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 90.54 -5.45 53 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 95.54 -5.11 54 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 100.21 -5.16 55 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 104.61 -6.02 53 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 109.39 -6.06 53 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 114.18 -6.14 53 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 118.99 -6.20 53 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 123.86 -6.21 53 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 128.73 -6.25 53 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 133.61 -6.30 53 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 9.38 -1.33 53 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 10.18 -1.47 53 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 10.96 -1.61 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 11.82 -1.66 52 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 12.66 -1.84 52 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 13.58 -1.79 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 14.56 -1.96 52 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 15.57 -1.90 51 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 17.00 -1.57 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 18.17 -1.72 52 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 19.23 -1.82 52 0 0 0
30DEC26 155.00 P 20.30 20.30 20.30 20.52 -1.69 52 1 15 0
30DEC26 157.50 P 0.00 0.00 0.00 21.66 -2.09 52 0 30 0
30DEC26 160.00 P 22.23 22.23 22.23 22.90 -2.12 52 2 4 +2
30DEC26 162.50 P 0.00 0.00 0.00 24.29 -2.14 52 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 25.75 -2.13 52 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 27.16 -2.06 52 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 28.61 -2.29 52 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 30.11 -2.67 52 0 30 0
30DEC26 175.00 P 31.00 31.00 31.00 31.64 -2.89 52 1 11 -1
30DEC26 177.50 P 0.00 0.00 0.00 33.06 -2.90 52 0 17 0
30DEC26 180.00 P 0.00 0.00 0.00 35.07 -2.57 53 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 36.73 -2.94 53 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 38.30 -2.63 53 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 40.07 -2.64 53 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 41.63 -3.19 52 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 43.61 -3.18 53 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 45.21 -3.30 53 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 47.16 -3.42 53 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 48.98 -3.38 53 0 40 0
30DEC26 205.00 P 0.00 0.00 0.00 52.57 -3.82 53 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 56.40 -3.70 53 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 60.51 -3.85 54 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 64.51 -3.96 54 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 68.57 -4.07 54 0 0 0
30DEC26 230.00 P 70.00 70.00 70.00 72.78 -4.11 54 6 7 +6
30DEC26 235.00 P 0.00 0.00 0.00 76.89 -4.27 54 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 81.14 -4.28 54 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 84.51 -5.06 52 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 88.83 -5.14 52 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 94.26 -4.54 55 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 97.72 -5.30 52 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 102.23 -5.35 52 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 106.76 -5.35 52 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 111.31 -5.42 52 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 115.96 -5.68 52 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 120.64 -5.37 52 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 125.34 -5.37 52 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 130.04 -5.87 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 134.77 -5.96 52 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 11.86 -1.65 51 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 12.79 -1.27 51 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 13.73 -1.79 51 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 14.68 -2.00 51 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 15.67 -1.65 51 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 16.80 -1.65 51 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 17.93 -1.60 51 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 18.94 -1.33 51 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 20.21 -1.64 51 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 21.59 -1.08 51 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 22.65 -1.60 51 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 23.94 -1.67 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 25.22 -2.02 51 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 26.68 -1.60 51 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 27.71 -1.99 51 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 29.05 -2.11 51 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 30.55 -2.12 51 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 32.09 -2.08 51 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 33.42 -3.34 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 35.01 -3.30 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 36.67 -3.29 51 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 38.49 -3.15 51 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 40.12 -2.71 51 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 41.78 -2.78 51 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 43.47 -2.92 51 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 44.95 -3.14 51 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 46.67 -3.22 51 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 48.38 -3.34 51 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 50.10 -3.46 51 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 51.83 -3.69 51 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 55.47 -3.76 51 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 59.23 -3.88 51 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 63.01 -4.04 51 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 66.80 -4.25 51 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 70.72 -4.41 51 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 74.78 -4.47 51 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 78.86 -4.57 51 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 82.95 -4.71 51 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 87.06 -4.89 51 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 91.35 -4.92 51 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 95.68 -4.95 51 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 100.01 -5.03 51 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 104.37 -5.11 51 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 108.74 -5.23 51 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 113.25 -5.23 51 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 117.79 -5.22 51 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 122.34 -5.28 51 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 126.90 -5.29 51 0 0 0
TOTAL PUT 380 14,147 +128
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$ 38.16
28MAY26 24.00 C 0.00 0.00 0.00 14.18 +0.85 0 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 13.18 +0.85 0 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 12.19 +0.86 67 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.19 +0.86 60 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.19 +0.86 52 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 9.19 +0.85 45 0 14 0
28MAY26 30.00 C 8.15 8.15 8.15 8.19 +0.86 36 1 1 0
28MAY26 31.00 C 0.00 0.00 0.00 7.20 +0.85 42 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 6.25 +0.86 47 0 46 0
28MAY26 33.00 C 4.93 4.93 4.93 5.36 +0.93 51 15 288 -15
28MAY26 34.00 C 0.00 0.00 0.00 4.46 +0.88 49 0 1,111 0
28MAY26 35.00 C 3.50 3.51 3.30 3.51 +0.62 43 17 1,391 -2
28MAY26 36.00 C 2.88 3.00 2.88 2.78 +0.60 44 2 759 0
28MAY26 37.00 C 1.88 2.00 1.76 2.08 +0.49 42 70 1,240 +46
28MAY26 38.00 C 1.72 1.80 1.33 1.52 +0.39 42 470 1,155 -59
28MAY26 39.00 C 1.28 1.28 0.97 1.07 +0.30 42 64 832 -2
28MAY26 40.00 C 0.91 0.91 0.67 0.72 +0.22 41 176 1,044 +62
28MAY26 41.00 C 0.55 0.65 0.46 0.48 +0.16 41 284 583 -33
28MAY26 42.00 C 0.33 0.48 0.33 0.31 +0.11 41 113 414 +46
28MAY26 43.00 C 0.28 0.30 0.24 0.19 +0.07 41 209 873 +144
28MAY26 44.00 C 0.25 0.25 0.17 0.11 +0.04 41 7 199 +5
28MAY26 45.00 C 0.12 0.15 0.11 0.07 +0.03 41 47 354 +45
28MAY26 46.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 328 0
28MAY26 47.00 C 0.07 0.07 0.07 0.02 0.00 41 2 323 +2
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 366 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 107 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 81 0
28MAY26 55.00 C 0.01 0.01 0.01 0.01 0.00 60 5 94 +5
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 112 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 29 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 36 0
29JUN26 13.00 C 0.00 0.00 0.00 25.17 +0.86 0 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 24.67 +0.70 0 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 24.17 +0.76 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 23.67 +0.80 0 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 23.17 +0.85 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 22.68 +0.84 111 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 22.18 +0.86 106 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 21.68 +0.86 102 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 21.18 +0.86 98 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 20.68 +0.86 94 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 20.18 +0.69 90 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.68 +0.88 86 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 19.18 +0.86 81 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 18.68 +0.86 76 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.18 +0.86 71 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 17.18 +0.81 0 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 16.18 +0.86 0 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 15.18 +0.86 0 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 14.18 +0.85 0 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 13.18 +0.85 0 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 12.19 +0.86 51 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 11.19 +0.86 45 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 10.19 +0.86 40 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 9.19 +0.83 35 0 20 0
29JUN26 30.00 C 0.00 0.00 0.00 8.41 +0.95 54 0 534 0
29JUN26 31.00 C 0.00 0.00 0.00 7.42 +0.73 49 0 509 0
29JUN26 32.00 C 6.60 6.80 6.60 6.58 +0.86 49 2 143 -2
29JUN26 33.00 C 0.00 0.00 0.00 5.66 +0.74 45 0 284 0
29JUN26 34.00 C 4.58 4.67 4.58 4.86 +0.68 44 2 455 0
29JUN26 35.00 C 0.00 0.00 0.00 4.15 +0.64 44 0 956 0
29JUN26 36.00 C 3.06 3.45 3.06 3.45 +0.55 42 45 368 0
29JUN26 37.00 C 2.75 2.78 2.61 2.89 +0.50 42 102 421 +54
29JUN26 38.00 C 2.47 2.47 2.47 2.39 +0.43 42 1 586 0
29JUN26 39.00 C 2.02 2.02 1.96 1.96 +0.37 42 25 1,046 0
29JUN26 40.00 C 1.65 1.65 1.42 1.60 +0.31 42 99 1,142 +3
29JUN26 41.00 C 1.34 1.41 1.12 1.30 +0.27 42 10 398 +5
29JUN26 42.00 C 1.10 1.10 1.10 1.04 +0.23 42 2 1,664 -2
29JUN26 43.00 C 0.85 0.86 0.85 0.81 +0.17 42 2 455 +2
29JUN26 44.00 C 0.78 0.78 0.62 0.64 +0.15 42 22 630 +1
29JUN26 45.00 C 0.48 0.48 0.48 0.50 +0.13 42 2 1,133 +2
29JUN26 46.00 C 0.00 0.00 0.00 0.38 +0.10 42 0 280 0
29JUN26 47.00 C 0.32 0.32 0.31 0.29 +0.07 42 21 92 -15
29JUN26 48.00 C 0.00 0.00 0.00 0.22 +0.06 42 0 83 0
29JUN26 49.00 C 0.00 0.00 0.00 0.16 +0.04 42 0 224 0
29JUN26 50.00 C 0.00 0.00 0.00 0.12 +0.03 42 0 372 0
29JUN26 52.50 C 0.00 0.00 0.00 0.06 +0.02 42 0 120 0
29JUN26 55.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 101 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 172 0
30JUL26 25.00 C 0.00 0.00 0.00 13.18 +0.85 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.19 +0.82 43 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.28 +0.92 51 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 10.23 +0.79 42 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 9.19 +0.77 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.41 +0.77 43 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.42 +0.65 39 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.79 +0.84 43 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.87 +0.53 40 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.31 +0.60 42 0 23 0
30JUL26 35.00 C 4.33 4.33 4.33 4.67 +0.58 42 1 91 -1
30JUL26 36.00 C 4.09 4.09 4.09 4.09 +0.54 42 1 180 -1
30JUL26 37.00 C 3.29 3.29 3.29 3.56 +0.49 42 2 723 0
30JUL26 38.00 C 2.98 3.10 2.98 3.10 +0.45 43 8 745 0
30JUL26 39.00 C 2.55 2.55 2.55 2.66 +0.38 43 1 86 -1
30JUL26 40.00 C 0.00 0.00 0.00 2.30 +0.34 43 0 69 0
30JUL26 41.00 C 0.00 0.00 0.00 1.97 +0.29 43 0 331 0
30JUL26 42.00 C 0.00 0.00 0.00 1.68 +0.27 43 0 85 0
30JUL26 43.00 C 0.00 0.00 0.00 1.41 +0.22 43 0 149 0
30JUL26 44.00 C 0.00 0.00 0.00 1.19 +0.20 43 0 173 0
30JUL26 45.00 C 0.97 0.97 0.97 0.99 +0.17 43 5 57 +5
30JUL26 46.00 C 0.00 0.00 0.00 0.82 +0.14 43 0 140 0
30JUL26 47.00 C 0.00 0.00 0.00 0.69 +0.13 43 0 130 0
28AUG26 26.00 C 0.00 0.00 0.00 12.22 +0.85 43 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.28 +0.80 43 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.23 +0.68 36 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.35 +0.61 38 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.44 +0.50 37 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.75 +0.66 40 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.05 +0.60 41 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.25 +0.51 40 0 45 0
28AUG26 34.00 C 0.00 0.00 0.00 5.62 +0.46 40 0 165 0
28AUG26 35.00 C 0.00 0.00 0.00 5.19 +0.60 43 0 321 0
28AUG26 36.00 C 0.00 0.00 0.00 4.54 +0.45 42 0 90 0
28AUG26 37.00 C 4.12 4.23 4.01 4.13 +0.50 43 20 37 +20
28AUG26 38.00 C 3.50 3.50 3.50 3.65 +0.44 43 1 46 +1
28AUG26 39.00 C 3.19 3.19 3.19 3.24 +0.40 43 15 45 +15
28AUG26 40.00 C 0.00 0.00 0.00 2.88 +0.37 44 0 73 0
28AUG26 41.00 C 2.54 2.54 2.54 2.55 +0.34 44 7 27 +7
28AUG26 42.00 C 0.00 0.00 0.00 2.22 +0.27 44 0 11 0
28AUG26 43.00 C 0.00 0.00 0.00 1.94 +0.26 44 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 1.68 +0.22 43 0 0 0
28AUG26 45.00 C 1.48 1.48 1.48 1.46 +0.21 43 1 2 +1
28AUG26 46.00 C 1.30 1.33 1.30 1.25 - 43 2 2 -
29SEP26 18.00 C 0.00 0.00 0.00 20.18 +0.69 61 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 19.68 +0.86 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.18 +0.86 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.68 +0.86 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.18 +0.86 51 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 17.18 +0.81 46 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 16.18 +0.85 0 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 15.19 +0.85 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.26 +0.88 47 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 13.26 +0.87 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.34 +0.80 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.28 +0.80 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.54 +0.84 42 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 9.89 +0.76 45 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 9.10 +1.00 45 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 8.29 +0.84 43 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 7.35 +0.61 40 0 72 0
29SEP26 33.00 C 0.00 0.00 0.00 6.72 +0.59 41 0 310 0
29SEP26 34.00 C 5.61 5.61 5.61 6.10 +0.49 41 1 462 -1
29SEP26 35.00 C 5.60 5.60 5.30 5.68 +0.61 43 17 1,001 +15
29SEP26 36.00 C 4.98 5.28 4.98 5.14 +0.57 43 21 345 +12
29SEP26 37.00 C 0.00 0.00 0.00 4.64 +0.53 43 15 404 +15
29SEP26 38.00 C 0.00 0.00 0.00 4.19 +0.50 43 0 377 0
29SEP26 39.00 C 0.00 0.00 0.00 3.76 +0.45 43 0 308 0
29SEP26 40.00 C 0.00 0.00 0.00 3.40 +0.43 44 0 415 0
29SEP26 41.00 C 0.00 0.00 0.00 3.11 +0.44 44 0 584 0
29SEP26 42.00 C 0.00 0.00 0.00 2.78 +0.39 44 0 60 0
29SEP26 43.00 C 0.00 0.00 0.00 2.49 +0.34 44 0 209 0
29SEP26 44.00 C 0.00 0.00 0.00 2.21 +0.30 44 0 412 0
29SEP26 45.00 C 0.00 0.00 0.00 1.96 +0.26 44 0 272 0
29SEP26 46.00 C 0.00 0.00 0.00 1.75 +0.26 44 0 140 0
29SEP26 47.00 C 1.67 1.67 1.67 1.53 +0.21 44 1 122 0
29SEP26 48.00 C 1.38 1.38 1.30 1.36 +0.20 44 15 50 +5
29SEP26 49.00 C 0.00 0.00 0.00 1.20 +0.18 44 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 1.05 +0.15 44 0 97 0
29SEP26 52.50 C 0.90 0.90 0.90 0.76 +0.12 44 5 41 +5
29SEP26 55.00 C 0.00 0.00 0.00 0.55 +0.09 44 0 120 0
29SEP26 57.50 C 0.00 0.00 0.00 0.40 +0.08 44 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.28 +0.05 44 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 0.20 +0.04 44 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 16.30 +0.92 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.37 +0.89 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.28 +0.66 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.43 +0.85 36 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 12.83 +1.04 42 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 11.82 +0.77 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.07 +0.62 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.33 +0.69 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.65 +0.68 40 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 9.01 +0.66 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.39 +0.65 41 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 7.80 +0.60 41 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 7.26 +0.60 42 0 59 0
30DEC26 35.00 C 6.60 6.60 6.55 6.72 +0.55 42 4 185 +4
30DEC26 36.00 C 0.00 0.00 0.00 6.25 +0.55 42 0 253 0
30DEC26 37.00 C 5.60 5.60 5.60 5.78 +0.48 42 1 394 0
30DEC26 38.00 C 0.00 0.00 0.00 5.43 +0.53 43 0 315 0
30DEC26 39.00 C 0.00 0.00 0.00 5.03 +0.51 43 0 92 0
30DEC26 40.00 C 0.00 0.00 0.00 4.66 +0.47 43 0 71 0
30DEC26 41.00 C 0.00 0.00 0.00 4.31 +0.44 44 0 129 0
30DEC26 42.00 C 0.00 0.00 0.00 4.00 +0.42 44 0 899 0
30DEC26 43.00 C 0.00 0.00 0.00 3.70 +0.39 44 0 913 0
30DEC26 44.00 C 0.00 0.00 0.00 3.43 +0.38 44 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 3.18 +0.36 44 0 812 0
30DEC26 46.00 C 0.00 0.00 0.00 2.95 +0.37 45 0 144 0
30DEC26 47.00 C 0.00 0.00 0.00 2.70 +0.32 45 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 2.49 +0.30 44 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 2.29 +0.31 44 0 512 0
30DEC26 50.00 C 2.10 2.10 2.08 2.08 +0.30 44 4 104 0
30DEC26 52.50 C 0.00 0.00 0.00 1.69 +0.29 44 0 36 0
30DEC26 55.00 C 1.46 1.46 1.46 1.35 +0.18 44 17 69 +15
30DEC26 57.50 C 1.19 1.19 1.19 1.07 +0.17 44 15 16 0
30DEC26 60.00 C 1.01 1.01 1.01 0.87 +0.16 44 26 78 +26
30DEC26 62.50 C 0.00 0.00 0.00 0.68 +0.10 44 0 702 0
30MAR27 24.00 C 0.00 0.00 0.00 14.78 +0.74 38 0 22 0
30MAR27 25.00 C 0.00 0.00 0.00 14.03 +0.61 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.26 +0.78 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.53 +0.81 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.81 +0.75 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.13 +0.73 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.49 +0.71 41 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 9.86 +0.68 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.27 +0.63 42 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 8.70 +0.59 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.17 +0.58 42 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 7.70 +0.57 42 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 7.21 +0.53 42 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 6.76 +0.42 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.44 +0.50 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.05 +0.49 43 0 27 0
30MAR27 40.00 C 0.00 0.00 0.00 5.68 +0.47 43 0 16 0
30MAR27 41.00 C 0.00 0.00 0.00 5.37 +0.51 44 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 5.00 +0.44 44 0 13 0
30MAR27 43.00 C 0.00 0.00 0.00 4.70 +0.46 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 4.42 +0.43 44 0 23 0
30MAR27 45.00 C 0.00 0.00 0.00 4.19 +0.44 44 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 3.90 +0.37 44 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 3.71 +0.39 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 3.45 +0.39 45 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.22 +0.32 45 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 3.02 +0.29 44 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 2.53 +0.24 44 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 2.15 +0.23 44 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.78 +0.17 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.52 +0.17 44 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.26 +0.13 44 0 55 0
TOTAL CALL 2,023 43,507 +434
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 36 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,138 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 480 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,028 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,544 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 605 0
28MAY26 30.00 P 0.05 0.05 0.04 0.02 -0.01 44 43 419 -43
28MAY26 31.00 P 0.08 0.09 0.08 0.03 -0.03 41 6 273 -1
28MAY26 32.00 P 0.10 0.13 0.10 0.07 -0.06 41 143 556 -101
28MAY26 33.00 P 0.11 0.21 0.11 0.14 -0.10 41 133 945 -4
28MAY26 34.00 P 0.25 0.33 0.25 0.27 -0.13 41 59 1,113 -53
28MAY26 35.00 P 0.46 0.52 0.40 0.44 -0.23 40 52 1,191 -2
28MAY26 36.00 P 0.66 0.77 0.66 0.71 -0.31 40 66 1,404 -7
28MAY26 37.00 P 0.95 1.21 0.93 1.08 -0.40 40 184 1,144 -9
28MAY26 38.00 P 1.52 1.70 1.48 1.56 -0.49 39 31 1,307 -4
28MAY26 39.00 P 2.24 2.24 2.24 2.14 -0.56 39 3 475 -3
28MAY26 40.00 P 2.84 2.84 2.84 2.80 -0.64 38 18 669 -2
28MAY26 41.00 P 0.00 0.00 0.00 3.56 -0.69 37 0 217 0
28MAY26 42.00 P 0.00 0.00 0.00 4.37 -0.81 34 0 287 0
28MAY26 43.00 P 0.00 0.00 0.00 5.25 -0.82 27 0 273 0
28MAY26 44.00 P 0.00 0.00 0.00 6.16 -1.05 0 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 7.10 -0.89 0 0 123 0
28MAY26 46.00 P 0.00 0.00 0.00 8.07 -0.78 0 0 99 0
28MAY26 47.00 P 0.00 0.00 0.00 9.12 -0.84 0 0 84 0
28MAY26 48.00 P 0.00 0.00 0.00 10.25 -0.83 47 0 34 0
28MAY26 49.00 P 0.00 0.00 0.00 11.18 -0.60 0 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 12.08 -0.82 0 0 60 0
28MAY26 52.50 P 0.00 0.00 0.00 14.57 -0.94 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 17.07 -0.84 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 19.71 -0.82 0 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 22.19 -0.51 0 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 24.46 -0.93 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 101 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 95 0 90 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,231 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,632 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,657 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,096 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 2,201 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 910 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 422 0
29JUN26 28.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 417 0
29JUN26 29.00 P 0.00 0.00 0.00 0.11 -0.05 42 0 795 0
29JUN26 30.00 P 0.24 0.24 0.21 0.18 -0.07 42 2 2,397 -1
29JUN26 31.00 P 0.31 0.33 0.31 0.29 -0.10 42 61 922 +11
29JUN26 32.00 P 0.50 0.50 0.45 0.44 -0.14 42 13 790 +1
29JUN26 33.00 P 0.66 0.72 0.60 0.61 -0.21 42 25 860 +12
29JUN26 34.00 P 0.85 0.88 0.85 0.85 -0.25 41 7 2,106 0
29JUN26 35.00 P 1.09 1.27 1.09 1.17 -0.31 42 12 2,598 +12
29JUN26 36.00 P 1.53 1.69 1.50 1.52 -0.38 41 106 2,148 +61
29JUN26 37.00 P 1.93 2.09 1.93 1.97 -0.41 41 110 4,269 +7
29JUN26 38.00 P 2.58 2.58 2.48 2.48 -0.50 41 4 2,802 -3
29JUN26 39.00 P 3.27 3.27 3.27 3.08 -0.54 42 2 808 0
29JUN26 40.00 P 3.67 3.67 3.67 3.67 -0.65 41 4 445 +2
29JUN26 41.00 P 0.00 0.00 0.00 4.34 -0.68 41 0 147 0
29JUN26 42.00 P 5.38 5.38 5.16 5.25 -0.57 44 2 839 0
29JUN26 43.00 P 0.00 0.00 0.00 6.07 -0.59 45 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 6.78 -0.76 42 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 7.65 -0.79 42 0 1,016 0
29JUN26 46.00 P 0.00 0.00 0.00 8.54 -0.82 43 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 9.45 -0.98 42 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 10.57 -0.66 50 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 11.29 -0.91 39 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 12.37 -0.90 47 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 14.87 -0.64 53 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.39 -0.52 60 0 4 0
29JUN26 57.50 P 0.00 0.00 0.00 19.71 -0.86 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.28 -0.83 62 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.71 -0.75 51 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 75 0
30JUL26 26.00 P 0.00 0.00 0.00 0.09 -0.03 43 0 109 0
30JUL26 27.00 P 0.00 0.00 0.00 0.14 -0.04 43 0 112 0
30JUL26 28.00 P 0.00 0.00 0.00 0.21 -0.07 43 0 80 0
30JUL26 29.00 P 0.00 0.00 0.00 0.31 -0.09 43 0 171 0
30JUL26 30.00 P 0.00 0.00 0.00 0.45 -0.11 43 0 331 0
30JUL26 31.00 P 0.64 0.65 0.64 0.61 -0.16 43 12 236 -10
30JUL26 32.00 P 0.84 0.84 0.84 0.81 -0.19 42 2 416 +2
30JUL26 33.00 P 1.05 1.11 1.05 1.04 -0.25 42 10 341 +6
30JUL26 34.00 P 1.46 1.46 1.46 1.37 -0.25 42 1 245 0
30JUL26 35.00 P 1.76 1.76 1.76 1.68 -0.35 42 1 1,193 0
30JUL26 36.00 P 2.24 2.24 2.09 2.09 -0.40 42 8 333 0
30JUL26 37.00 P 0.00 0.00 0.00 2.56 -0.46 42 0 670 0
30JUL26 38.00 P 0.00 0.00 0.00 3.10 -0.49 42 0 160 0
30JUL26 39.00 P 0.00 0.00 0.00 3.68 -0.54 42 0 30 0
30JUL26 40.00 P 0.00 0.00 0.00 4.31 -0.55 42 0 61 0
30JUL26 41.00 P 0.00 0.00 0.00 4.97 -0.60 42 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 5.69 -0.78 42 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 6.62 -0.54 45 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 7.43 -0.60 46 0 2 0
30JUL26 45.00 P 0.00 0.00 0.00 8.07 -0.83 43 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.97 -0.81 44 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.91 -0.67 46 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.19 -0.05 43 0 1 0
28AUG26 27.00 P 0.00 0.00 0.00 0.27 -0.08 43 0 37 0
28AUG26 28.00 P 0.00 0.00 0.00 0.39 -0.10 43 0 25 0
28AUG26 29.00 P 0.00 0.00 0.00 0.54 -0.12 43 0 26 0
28AUG26 30.00 P 0.72 0.76 0.67 0.69 -0.16 43 42 185 +38
28AUG26 31.00 P 0.00 0.00 0.00 0.89 -0.21 43 0 125 0
28AUG26 32.00 P 1.25 1.25 1.23 1.14 -0.24 42 10 85 +10
28AUG26 33.00 P 1.55 1.55 1.54 1.43 -0.27 42 7 235 +3
28AUG26 34.00 P 0.00 0.00 0.00 1.76 -0.32 42 0 120 0
28AUG26 35.00 P 0.00 0.00 0.00 2.13 -0.38 42 0 117 0
28AUG26 36.00 P 2.61 2.61 2.61 2.59 -0.40 43 4 243 +4
28AUG26 37.00 P 0.00 0.00 0.00 3.07 -0.46 42 0 240 0
28AUG26 38.00 P 0.00 0.00 0.00 3.61 -0.50 43 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 4.19 -0.54 43 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 4.81 -0.55 43 0 15 0
28AUG26 41.00 P 0.00 0.00 0.00 5.49 -0.56 43 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 6.20 -0.59 44 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 6.94 -0.62 44 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 7.70 -0.71 44 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.65 -0.57 46 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.46 - 47 0 0 -
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 219 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 84 0
29SEP26 23.00 P 0.00 0.00 0.00 0.11 -0.03 44 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 0.16 -0.04 43 0 267 0
29SEP26 25.00 P 0.00 0.00 0.00 0.24 -0.04 44 0 314 0
29SEP26 26.00 P 0.00 0.00 0.00 0.34 -0.06 44 0 158 0
29SEP26 27.00 P 0.00 0.00 0.00 0.45 -0.09 44 0 111 0
29SEP26 28.00 P 0.65 0.68 0.65 0.61 -0.10 44 23 445 0
29SEP26 29.00 P 0.81 0.89 0.80 0.80 -0.13 44 10 241 -6
29SEP26 30.00 P 0.00 0.00 0.00 0.98 -0.19 43 0 1,827 0
29SEP26 31.00 P 1.33 1.33 1.33 1.25 -0.19 43 2 2,607 -2
29SEP26 32.00 P 0.00 0.00 0.00 1.50 -0.22 43 0 3,098 0
29SEP26 33.00 P 2.00 2.01 2.00 1.84 -0.27 43 10 1,530 0
29SEP26 34.00 P 2.33 2.33 2.33 2.20 -0.32 43 100 2,641 +100
29SEP26 35.00 P 2.70 2.70 2.70 2.63 -0.34 43 2 1,138 +2
29SEP26 36.00 P 3.13 3.13 3.13 3.13 -0.34 44 2 2,117 0
29SEP26 37.00 P 0.00 0.00 0.00 3.58 -0.43 43 0 2,464 0
29SEP26 38.00 P 0.00 0.00 0.00 4.13 -0.46 44 0 186 0
29SEP26 39.00 P 0.00 0.00 0.00 4.72 -0.49 44 0 168 0
29SEP26 40.00 P 0.00 0.00 0.00 5.35 -0.52 44 0 225 0
29SEP26 41.00 P 0.00 0.00 0.00 6.01 -0.55 44 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 6.70 -0.58 44 0 34 0
29SEP26 43.00 P 0.00 0.00 0.00 7.42 -0.61 45 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 8.17 -0.64 45 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 8.94 -0.76 45 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 9.88 -0.64 47 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 10.65 -0.72 47 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 11.46 -0.80 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.30 -0.84 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.20 -0.87 47 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 15.60 -0.80 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.65 -1.06 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.97 -1.09 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.58 -0.64 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.92 -0.73 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.27 -0.03 44 0 308 0
30DEC26 23.00 P 0.46 0.47 0.46 0.36 -0.05 44 100 163 +100
30DEC26 24.00 P 0.00 0.00 0.00 0.48 -0.05 44 0 70 0
30DEC26 25.00 P 0.00 0.00 0.00 0.63 -0.07 44 0 113 0
30DEC26 26.00 P 0.00 0.00 0.00 0.79 -0.09 44 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 0.94 -0.16 43 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 1.18 -0.17 44 0 86 0
30DEC26 29.00 P 0.00 0.00 0.00 1.43 -0.21 44 0 91 0
30DEC26 30.00 P 1.78 1.78 1.78 1.70 -0.24 43 1 584 -1
30DEC26 31.00 P 0.00 0.00 0.00 2.09 -0.22 44 0 732 0
30DEC26 32.00 P 0.00 0.00 0.00 2.42 -0.23 44 0 1,362 0
30DEC26 33.00 P 0.00 0.00 0.00 2.80 -0.26 44 0 593 0
30DEC26 34.00 P 0.00 0.00 0.00 3.22 -0.29 44 0 263 0
30DEC26 35.00 P 0.00 0.00 0.00 3.68 -0.35 44 0 907 0
30DEC26 36.00 P 0.00 0.00 0.00 4.17 -0.36 44 0 78 0
30DEC26 37.00 P 0.00 0.00 0.00 4.70 -0.37 44 0 1,021 0
30DEC26 38.00 P 0.00 0.00 0.00 5.26 -0.40 44 0 2,203 0
30DEC26 39.00 P 6.08 6.08 6.08 5.85 -0.43 44 5 180 +5
30DEC26 40.00 P 6.34 6.34 6.34 6.47 -0.46 45 1 173 0
30DEC26 41.00 P 0.00 0.00 0.00 7.12 -0.49 45 0 25 0
30DEC26 42.00 P 7.75 7.75 7.75 7.81 -0.54 45 15 815 0
30DEC26 43.00 P 0.00 0.00 0.00 8.58 -0.49 46 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 9.31 -0.52 46 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 10.06 -0.53 46 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 10.82 -0.56 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 11.61 -0.59 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.43 -0.59 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.25 -0.56 47 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 14.08 -0.65 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.27 -0.67 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.24 -0.78 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.71 -0.58 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.99 -0.82 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.32 -0.84 51 0 0 0
30MAR27 24.00 P 0.90 0.90 0.85 0.82 -0.08 44 55 329 +50
30MAR27 25.00 P 1.05 1.05 1.05 1.01 -0.11 44 1 8 +1
30MAR27 26.00 P 0.00 0.00 0.00 1.21 -0.14 44 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 1.44 -0.19 44 0 0 0
30MAR27 28.00 P 1.85 1.85 1.85 1.77 -0.16 44 1 166 0
30MAR27 29.00 P 2.00 2.00 2.00 2.00 -0.21 44 1 12 0
30MAR27 30.00 P 0.00 0.00 0.00 2.31 -0.26 43 0 35 0
30MAR27 31.00 P 0.00 0.00 0.00 2.70 -0.25 44 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 3.12 -0.25 44 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 3.53 -0.29 44 0 129 0
30MAR27 34.00 P 0.00 0.00 0.00 3.98 -0.25 44 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.47 -0.26 44 0 64 0
30MAR27 36.00 P 0.00 0.00 0.00 4.98 -0.28 44 0 64 0
30MAR27 37.00 P 0.00 0.00 0.00 5.46 -0.42 44 0 39 0
30MAR27 38.00 P 0.00 0.00 0.00 6.08 -0.39 44 0 41 0
30MAR27 39.00 P 0.00 0.00 0.00 6.67 -0.40 44 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 7.30 -0.37 45 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 7.94 -0.47 45 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 8.56 -0.62 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.26 -0.62 45 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.10 -0.51 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.81 -0.56 46 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 11.59 -0.41 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.35 -0.43 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.13 -0.58 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.93 -0.60 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.74 -0.63 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.80 -0.67 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.94 -0.68 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.13 -0.72 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.37 -0.71 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.64 -0.72 49 0 0 0
TOTAL PUT 1,512 93,452 +175
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSH - ZHONGSHENG HLDG CLOSING PRICE HK$ 7.24
28MAY26 4.90 C 0.00 0.00 0.00 2.34 +0.28 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.25 +0.29 64 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.00 +0.29 55 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.76 +0.31 62 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.54 +0.32 70 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.28 +0.29 55 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.03 +0.25 46 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.82 +0.23 47 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.65 +0.23 51 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.47 +0.18 48 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.33 +0.13 47 0 15 0
28MAY26 7.50 C 0.24 0.26 0.23 0.22 +0.10 46 24 727 +3
28MAY26 7.75 C 0.16 0.16 0.15 0.14 +0.07 46 46 262 +3
28MAY26 8.00 C 0.05 0.10 0.05 0.09 +0.05 46 82 215 +47
28MAY26 8.25 C 0.06 0.07 0.06 0.06 +0.03 48 22 286 +15
28MAY26 8.50 C 0.00 0.00 0.00 0.04 +0.02 49 0 315 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 +0.01 48 0 213 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 166 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 245 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 73 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 88 0 123 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 94 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 101 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 107 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 118 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 128 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 133 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.38 +0.31 59 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.28 +0.30 56 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.05 +0.30 57 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.81 +0.29 53 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.58 +0.27 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.37 +0.26 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.14 +0.22 45 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.96 +0.20 46 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.79 +0.19 46 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 0.66 +0.18 47 0 9 0
29JUN26 7.25 C 0.00 0.00 0.00 0.53 +0.15 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.40 +0.11 45 0 17 0
29JUN26 7.75 C 0.00 0.00 0.00 0.32 +0.09 46 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.24 +0.07 45 0 74 0
29JUN26 8.25 C 0.00 0.00 0.00 0.18 +0.05 45 0 207 0
29JUN26 8.50 C 0.15 0.15 0.15 0.14 +0.05 46 90 137 +37
29JUN26 8.75 C 0.11 0.12 0.11 0.11 +0.04 46 68 171 0
29JUN26 9.00 C 0.09 0.09 0.09 0.08 +0.03 46 37 175 +37
29JUN26 9.25 C 0.00 0.00 0.00 0.06 +0.02 46 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 +0.02 48 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 +0.01 46 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 402 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 86 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 19.50 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 0.01 0.00 106 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 122 0 5 0
30JUL26 4.90 C 0.00 0.00 0.00 2.42 +0.31 56 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.33 +0.31 56 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.10 +0.30 54 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.87 +0.28 51 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.66 +0.27 50 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.46 +0.27 49 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.28 +0.27 49 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.11 +0.25 49 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.93 +0.22 47 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.79 +0.20 47 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.66 +0.17 46 0 30 0
30JUL26 7.50 C 0.00 0.00 0.00 0.54 +0.14 45 0 15 0
30JUL26 7.75 C 0.00 0.00 0.00 0.45 +0.13 45 0 5 0
30JUL26 8.00 C 0.00 0.00 0.00 0.37 +0.11 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.31 +0.10 46 0 15 0
30JUL26 8.50 C 0.00 0.00 0.00 0.25 +0.08 46 0 84 0
30JUL26 8.75 C 0.00 0.00 0.00 0.20 +0.06 46 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.17 +0.06 47 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.13 +0.04 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.10 +0.03 45 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.09 +0.04 47 0 45 0
30JUL26 10.00 C 0.07 0.08 0.07 0.07 +0.03 47 36 77 +32
30JUL26 10.50 C 0.00 0.00 0.00 0.04 +0.02 46 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.46 +0.30 54 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.37 +0.30 54 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.15 +0.29 52 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.95 +0.29 53 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.75 +0.29 52 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.55 +0.27 50 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.37 +0.25 49 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.21 +0.25 49 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.04 +0.22 47 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.90 +0.19 47 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.78 +0.19 47 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.67 +0.17 47 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.58 +0.15 47 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.49 +0.13 47 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.42 +0.12 47 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.35 +0.09 46 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.30 +0.09 47 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.25 +0.07 46 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.20 +0.05 46 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.17 +0.04 46 0 7 0
29SEP26 4.90 C 0.00 0.00 0.00 2.53 +0.33 56 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.44 +0.32 55 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.22 +0.31 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.01 +0.29 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.82 +0.29 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.63 +0.27 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.46 +0.27 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.30 +0.25 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.15 +0.23 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.02 +0.23 48 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.88 +0.18 46 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.76 +0.17 46 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.67 +0.16 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.59 +0.15 46 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.52 +0.13 47 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.45 +0.12 47 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.39 +0.10 46 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.34 +0.09 47 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.28 +0.07 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.25 +0.07 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.22 +0.07 47 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.18 +0.05 46 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 +0.05 47 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 +0.03 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 +0.02 46 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 +0.03 48 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 +0.02 47 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.66 +0.33 53 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.58 +0.33 53 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.38 +0.32 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.19 +0.30 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.01 +0.29 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.85 +0.29 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.69 +0.28 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.54 +0.26 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.41 +0.26 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.28 +0.24 48 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.14 +0.21 47 0 105 0
30DEC26 7.50 C 0.00 0.00 0.00 1.04 +0.20 47 0 75 0
30DEC26 7.75 C 0.00 0.00 0.00 0.93 +0.17 46 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.86 +0.17 47 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 0.78 +0.16 47 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.71 +0.15 47 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.64 +0.13 47 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.58 +0.13 47 0 60 0
30DEC26 9.25 C 0.53 0.53 0.53 0.50 +0.09 46 6 54 -6
30DEC26 9.50 C 0.00 0.00 0.00 0.47 +0.11 47 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 0.42 +0.10 47 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.38 +0.09 47 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.31 +0.08 47 0 552 0
30DEC26 11.00 C 0.00 0.00 0.00 0.25 +0.07 47 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.20 +0.05 47 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.16 +0.04 46 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 +0.04 46 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 +0.03 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 +0.03 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 +0.02 47 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 +0.02 47 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 +0.02 47 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.77 +0.30 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.70 +0.31 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.51 +0.29 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.34 +0.29 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.17 +0.27 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.01 +0.26 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.86 +0.26 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.72 +0.24 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.59 +0.23 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.48 +0.21 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.36 +0.21 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.26 +0.21 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.17 +0.20 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.08 +0.18 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.99 +0.17 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.92 +0.17 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.84 +0.14 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.78 +0.13 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.72 +0.12 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.66 +0.10 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.61 +0.10 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.56 +0.09 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.47 +0.08 47 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.40 +0.07 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.34 +0.06 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.29 +0.05 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.24 +0.04 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.21 +0.04 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.18 +0.04 47 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 +0.03 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 +0.03 47 0 2 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 +0.02 47 0 5 0
TOTAL CALL 411 9,838 +168
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 -0.01 52 0 175 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 -0.04 49 0 67 0
28MAY26 6.50 P 0.00 0.00 0.00 0.08 -0.06 49 0 69 0
28MAY26 6.75 P 0.17 0.17 0.17 0.13 -0.10 47 2 193 -2
28MAY26 7.00 P 0.00 0.00 0.00 0.22 -0.12 48 0 828 0
28MAY26 7.25 P 0.32 0.32 0.31 0.33 -0.17 47 17 129 -13
28MAY26 7.50 P 0.00 0.00 0.00 0.46 -0.23 45 0 67 0
28MAY26 7.75 P 0.63 0.63 0.60 0.66 -0.21 49 4 320 0
28MAY26 8.00 P 0.00 0.00 0.00 0.82 -0.27 42 0 23 0
28MAY26 8.25 P 1.10 1.10 1.10 1.04 -0.31 42 2 30 -2
28MAY26 8.50 P 0.00 0.00 0.00 1.29 -0.30 49 0 291 0
28MAY26 8.75 P 0.00 0.00 0.00 1.53 -0.31 51 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 1.77 -0.32 52 0 13 0
28MAY26 9.25 P 0.00 0.00 0.00 2.02 -0.32 57 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.27 -0.32 62 1 1 -1
28MAY26 9.75 P 0.00 0.00 0.00 2.52 -0.32 67 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.77 -0.32 71 0 43 0
28MAY26 10.50 P 0.00 0.00 0.00 3.27 -0.32 80 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.77 -0.32 88 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.27 -0.32 96 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.76 -0.33 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.27 -0.32 110 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.77 -0.32 117 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 6.27 -0.32 123 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.77 -0.32 129 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 7.27 -0.32 135 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.77 -0.32 141 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 8.27 -0.32 146 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.77 -0.32 151 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 9.27 -0.32 156 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.77 -0.32 161 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 -0.01 49 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 -0.03 47 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 -0.04 46 0 77 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 -0.05 47 0 99 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 -0.08 46 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.20 -0.08 47 0 25 0
29JUN26 6.75 P 0.00 0.00 0.00 0.28 -0.12 46 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.38 -0.13 46 0 41 0
29JUN26 7.25 P 0.00 0.00 0.00 0.49 -0.16 45 0 60 0
29JUN26 7.50 P 0.00 0.00 0.00 0.63 -0.19 45 0 62 0
29JUN26 7.75 P 0.00 0.00 0.00 0.81 -0.20 46 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 0.97 -0.23 45 0 80 0
29JUN26 8.25 P 1.12 1.12 1.12 1.17 -0.24 45 2 102 +2
29JUN26 8.50 P 0.00 0.00 0.00 1.38 -0.25 46 0 230 0
29JUN26 8.75 P 0.00 0.00 0.00 1.59 -0.27 46 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.81 -0.29 45 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 2.04 -0.30 45 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 2.28 -0.31 45 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 2.53 -0.31 49 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 2.77 -0.32 48 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 3.27 -0.32 54 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 3.77 -0.32 60 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 4.27 -0.32 65 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.77 -0.32 70 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.27 -0.32 74 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.77 -0.32 79 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.27 -0.32 83 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.77 -0.32 87 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.27 -0.32 91 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.77 -0.32 95 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.27 -0.32 99 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.77 -0.32 102 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.27 -0.32 105 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.77 -0.32 109 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.26 -0.33 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.76 -0.33 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 11.26 -0.33 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.76 -0.33 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 12.26 -0.33 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.76 -0.33 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.76 -0.33 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.76 -0.33 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.76 -0.33 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.76 -0.33 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.05 -0.01 48 0 3 0
30JUL26 5.50 P 0.00 0.00 0.00 0.07 -0.03 46 0 1 0
30JUL26 5.75 P 0.00 0.00 0.00 0.11 -0.03 47 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.16 -0.05 47 0 30 0
30JUL26 6.25 P 0.00 0.00 0.00 0.22 -0.07 46 0 30 0
30JUL26 6.50 P 0.00 0.00 0.00 0.31 -0.07 47 0 31 0
30JUL26 6.75 P 0.00 0.00 0.00 0.39 -0.11 46 0 45 0
30JUL26 7.00 P 0.47 0.47 0.47 0.49 -0.13 45 15 149 +15
30JUL26 7.25 P 0.58 0.58 0.58 0.62 -0.14 45 15 48 +15
30JUL26 7.50 P 0.00 0.00 0.00 0.76 -0.17 45 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 0.90 -0.20 44 0 4 0
30JUL26 8.00 P 0.00 0.00 0.00 1.06 -0.23 43 0 30 0
30JUL26 8.25 P 0.00 0.00 0.00 1.24 -0.25 43 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.43 -0.27 42 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 1.64 -0.27 43 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.89 -0.24 47 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.11 -0.25 47 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.32 -0.28 45 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.55 -0.29 45 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.79 -0.30 45 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 3.27 -0.32 45 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.77 -0.32 50 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.27 -0.32 54 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 1 0
28AUG26 5.25 P 0.00 0.00 0.00 0.08 -0.03 47 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.12 -0.03 47 0 15 0
28AUG26 5.75 P 0.00 0.00 0.00 0.17 -0.04 47 0 30 0
28AUG26 6.00 P 0.00 0.00 0.00 0.23 -0.06 47 0 49 0
28AUG26 6.25 P 0.00 0.00 0.00 0.30 -0.08 47 0 45 0
28AUG26 6.50 P 0.00 0.00 0.00 0.39 -0.09 47 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.48 -0.12 46 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.59 -0.13 46 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.71 -0.15 45 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.85 -0.17 45 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.02 -0.18 46 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.19 -0.19 46 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.34 -0.23 44 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.52 -0.25 44 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.72 -0.25 44 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.92 -0.27 43 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.13 -0.28 43 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.34 -0.29 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.12 -0.03 46 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.17 -0.03 47 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.22 -0.05 46 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.29 -0.06 46 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.37 -0.07 46 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.46 -0.09 46 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.56 -0.11 46 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.67 -0.13 45 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 0.80 -0.14 45 0 71 0
29SEP26 7.50 P 0.95 0.95 0.95 0.94 -0.16 45 15 255 -15
29SEP26 7.75 P 0.00 0.00 0.00 1.11 -0.16 46 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.27 -0.18 46 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.42 -0.22 44 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.61 -0.23 45 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.79 -0.25 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.00 -0.24 45 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 2.20 -0.26 44 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.41 -0.27 44 1 190 0
29SEP26 9.75 P 0.00 0.00 0.00 2.62 -0.29 43 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 2.84 -0.30 43 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 3.29 -0.31 41 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 3.77 -0.32 41 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 4.28 -0.31 47 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 4.77 -0.32 48 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 5.27 -0.32 51 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 5.77 -0.32 54 0 329 0
29SEP26 13.50 P 0.00 0.00 0.00 6.27 -0.32 56 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.77 -0.32 59 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.27 -0.32 62 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.77 -0.32 64 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.27 -0.32 67 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.77 -0.32 69 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.27 -0.32 71 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.77 -0.32 74 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.26 -0.33 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.76 -0.33 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.26 -0.33 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.76 -0.33 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.26 -0.33 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.76 -0.33 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.76 -0.33 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.76 -0.33 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.76 -0.33 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.76 -0.33 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 -0.02 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 -0.03 47 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.24 -0.03 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.30 -0.04 46 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.37 -0.06 46 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.45 -0.07 46 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.54 -0.09 46 0 0 0
30DEC26 6.50 P 0.65 0.65 0.65 0.64 -0.09 45 15 15 -15
30DEC26 6.75 P 0.76 0.77 0.75 0.75 -0.10 45 60 41 -60
30DEC26 7.00 P 0.87 0.87 0.87 0.87 -0.12 45 30 168 -30
30DEC26 7.25 P 1.02 1.02 1.02 1.02 -0.12 46 15 79 -15
30DEC26 7.50 P 0.00 0.00 0.00 1.15 -0.14 45 0 79 0
30DEC26 7.75 P 0.00 0.00 0.00 1.32 -0.14 46 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.47 -0.17 45 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.65 -0.17 46 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.80 -0.21 45 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 1.99 -0.21 45 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.18 -0.22 45 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 2.38 -0.23 45 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 2.57 -0.24 45 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 2.78 -0.24 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.99 -0.25 45 0 39 0
30DEC26 10.50 P 0.00 0.00 0.00 3.41 -0.28 44 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 3.85 -0.30 43 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 4.30 -0.32 42 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 4.77 -0.33 40 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.29 -0.30 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.77 -0.33 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.27 -0.32 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.77 -0.32 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.27 -0.32 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.77 -0.32 54 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.27 -0.32 56 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.77 -0.32 58 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.27 -0.32 60 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.77 -0.32 62 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.26 -0.33 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.25 -0.03 47 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 -0.05 46 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.35 -0.05 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.42 -0.06 47 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.51 -0.06 47 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.61 -0.06 47 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.70 -0.07 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.81 -0.08 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.92 -0.09 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.03 -0.12 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.17 -0.12 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.31 -0.14 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.46 -0.15 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.62 -0.17 45 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.80 -0.16 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.95 -0.20 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.14 -0.20 45 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.32 -0.21 45 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.51 -0.22 45 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.70 -0.23 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.89 -0.25 44 0 30 0
30MAR27 10.00 P 0.00 0.00 0.00 3.10 -0.25 45 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 3.51 -0.26 44 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.94 -0.27 44 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 4.37 -0.29 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.82 -0.31 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.29 -0.32 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.81 -0.29 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.29 -0.31 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.78 -0.32 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.27 -0.32 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.77 -0.32 49 0 0 0
TOTAL PUT 194 8,971 -121
ALL CONTRACTS TOTAL 1,064,603 17,840,522 +414,085
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED